Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
285.00 | 23.75 | 27.90 | 26.50 | 25.825 | 4.50 | 20.45 % | 1 | 26 | 11:03:22 |
287.50 | 21.10 | 25.95 | 36.48 | 23.525 | 0.00 | 0.00 % | 0 | 2 | - |
290.00 | 20.45 | 23.05 | 21.84 | 21.75 | 6.00 | 37.88 % | 4 | 177 | 11:16:18 |
292.50 | 16.50 | 21.00 | 9.54 | 18.75 | 0.00 | 0.00 % | 0 | 10 | - |
295.00 | 14.90 | 17.75 | 13.10 | 16.325 | 0.00 | 0.00 % | 0 | 43 | - |
297.50 | 13.00 | 15.50 | 8.90 | 14.25 | 0.00 | 0.00 % | 0 | 24 | - |
300.00 | 9.95 | 12.85 | 11.50 | 11.40 | 3.75 | 48.39 % | 5 | 123 | 10:21:08 |
302.50 | 8.85 | 10.25 | 9.25 | 9.55 | 2.18 | 30.83 % | 8 | 310 | 10:50:43 |
305.00 | 6.80 | 8.10 | 7.45 | 7.45 | 1.65 | 28.45 % | 4 | 348 | 10:17:50 |
307.50 | 5.15 | 6.30 | 6.00 | 5.725 | 1.00 | 20.00 % | 32 | 335 | 10:36:10 |
310.00 | 3.65 | 4.60 | 4.00 | 4.125 | 0.65 | 19.40 % | 93 | 335 | 11:15:49 |
312.50 | 2.42 | 2.95 | 2.63 | 2.685 | 0.28 | 11.91 % | 128 | 202 | 11:12:04 |
315.00 | 1.56 | 2.01 | 1.61 | 1.785 | -0.09 | -5.29 % | 96 | 411 | 11:13:57 |
317.50 | 0.96 | 1.25 | 0.96 | 1.105 | -0.19 | -16.52 % | 25 | 115 | 11:11:59 |
320.00 | 0.58 | 0.79 | 0.65 | 0.685 | -0.14 | -17.72 % | 135 | 511 | 11:07:53 |
322.50 | 0.34 | 0.47 | 0.38 | 0.405 | -0.11 | -22.45 % | 3 | 144 | 10:27:29 |
325.00 | 0.18 | 0.28 | 0.22 | 0.23 | -0.07 | -24.14 % | 55 | 398 | 11:14:19 |
327.50 | 0.10 | 0.24 | 0.19 | 0.17 | 0.06 | 46.15 % | 8 | 162 | 10:13:14 |
330.00 | 0.08 | 0.30 | 0.16 | 0.19 | 0.00 | 0.00 % | 21 | 612 | 10:56:35 |
332.50 | 0.02 | 0.21 | 0.05 | 0.115 | -0.04 | -44.44 % | 1 | 194 | 09:31:13 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
285.00 | 0.01 | 0.19 | 0.10 | 0.10 | -0.04 | -28.57 % | 3 | 594 | 10:02:02 |
287.50 | 0.01 | 0.11 | 0.09 | 0.06 | -0.06 | -40.00 % | 20 | 116 | 10:06:49 |
290.00 | 0.05 | 0.12 | 0.08 | 0.085 | -0.25 | -75.76 % | 34 | 532 | 11:05:36 |
292.50 | 0.06 | 0.16 | 0.12 | 0.11 | -0.34 | -73.91 % | 12 | 110 | 10:25:28 |
295.00 | 0.15 | 0.20 | 0.21 | 0.175 | -0.35 | -62.50 % | 44 | 472 | 11:13:40 |
297.50 | 0.18 | 0.26 | 0.22 | 0.22 | -0.51 | -69.86 % | 33 | 205 | 11:13:40 |
300.00 | 0.26 | 0.45 | 0.44 | 0.355 | -0.65 | -59.63 % | 73 | 540 | 10:57:34 |
302.50 | 0.38 | 0.71 | 0.66 | 0.545 | -1.04 | -61.18 % | 29 | 428 | 10:57:34 |
305.00 | 0.83 | 1.18 | 1.06 | 1.005 | -1.33 | -55.65 % | 39 | 530 | 11:00:20 |
307.50 | 1.33 | 1.86 | 1.80 | 1.595 | -2.08 | -53.61 % | 7 | 215 | 11:06:32 |
310.00 | 2.23 | 2.93 | 3.28 | 2.58 | -1.77 | -35.05 % | 31 | 279 | 10:42:08 |
312.50 | 3.35 | 4.30 | 4.25 | 3.825 | -2.40 | -36.09 % | 15 | 168 | 11:13:51 |
315.00 | 4.80 | 6.05 | 5.04 | 5.425 | -5.60 | -52.63 % | 18 | 179 | 10:57:49 |
317.50 | 6.65 | 7.75 | 9.10 | 7.20 | -4.60 | -33.58 % | 8 | 84 | 10:08:14 |
320.00 | 8.20 | 12.30 | 9.80 | 10.25 | -2.40 | -19.67 % | 12 | 198 | 10:23:19 |
322.50 | 10.35 | 14.00 | 15.15 | 12.175 | 0.00 | 0.00 % | 0 | 26 | - |
325.00 | 12.55 | 16.95 | 18.79 | 14.75 | 0.00 | 0.00 % | 0 | 147 | - |
327.50 | 14.15 | 19.60 | 23.41 | 16.875 | 0.00 | 0.00 % | 0 | 31 | - |
330.00 | 16.55 | 22.10 | 25.95 | 19.325 | 0.00 | 0.00 % | 0 | 47 | - |
332.50 | 19.35 | 24.35 | 30.07 | 21.85 | 0.00 | 0.00 % | 0 | 32 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.