Albemarle ALB - Options Chain

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
104.00	8.95	10.05	16.73	9.50	0.00	0.00 %	0	0	-
105.00	8.25	8.95	10.13	8.60	0.00	0.00 %	0	32	-
106.00	7.25	7.90	7.65	7.575	0.95	14.18 %	1	6	11:50:59
107.00	6.20	6.95	0.00	6.575	0.00	0.00 %	0	0	-
108.00	5.25	5.95	0.00	5.60	0.00	0.00 %	0	0	-
109.00	4.20	5.00	13.83	4.60	0.00	0.00 %	0	1	-
110.00	3.40	3.70	3.70	3.55	1.10	42.31 %	46	404	09:49:03
111.00	2.47	2.85	2.65	2.66	1.19	81.51 %	1	47	11:47:42
112.00	1.52	1.84	1.78	1.68	0.41	29.93 %	9	47	11:51:45
113.00	0.88	1.02	1.20	0.95	0.35	41.18 %	27	89	11:12:31
114.00	0.38	0.47	0.34	0.425	-0.26	-43.33 %	38	94	11:42:39
115.00	0.13	0.18	0.12	0.155	-0.25	-67.57 %	22	453	11:43:11
116.00	0.03	0.08	0.03	0.055	-0.20	-86.96 %	151	238	11:52:13
117.00	0.02	0.05	0.05	0.035	-0.13	-72.22 %	10	155	11:17:14
118.00	0.02	0.23	0.05	0.125	-0.08	-61.54 %	49	174	11:29:14
119.00	0.01	0.10	0.05	0.055	-0.01	-16.67 %	4	133	10:26:34
120.00	0.02	0.03	0.02	0.025	-0.08	-80.00 %	40	1,373	11:53:32
121.00	0.03	0.23	0.03	0.13	-0.04	-57.14 %	3	145	11:33:22
122.00	0.01	0.04	0.04	0.025	0.00	0.00 %	1	197	11:22:33
123.00	0.02	0.10	0.01	0.06	0.00	0.00 %	0	214	-

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
104.00	0.01	0.07	0.07	0.04	0.02	40.00 %	1	223	10:34:14
105.00	0.01	0.03	0.01	0.02	-0.10	-90.91 %	136	742	12:01:05
106.00	0.01	0.14	0.12	0.075	0.00	0.00 %	0	49	-
107.00	0.02	0.03	0.03	0.025	-0.15	-83.33 %	10	102	10:17:06
108.00	0.02	0.08	0.08	0.05	-0.17	-68.00 %	2	64	09:42:55
109.00	0.03	0.24	0.12	0.135	-0.26	-68.42 %	6	170	10:34:14
110.00	0.02	0.07	0.06	0.045	-0.53	-89.83 %	97	6,174	11:52:03
111.00	0.05	0.09	0.10	0.07	-0.90	-90.00 %	7	136	11:28:06
112.00	0.15	0.20	0.21	0.175	-1.39	-86.88 %	25	355	11:16:25
113.00	0.36	0.46	0.45	0.41	-1.78	-79.82 %	24	251	11:19:04
114.00	0.82	0.95	1.00	0.885	-1.42	-58.68 %	22	225	11:34:03
115.00	1.43	1.73	1.57	1.58	-1.79	-53.27 %	67	1,033	11:50:54
116.00	2.27	2.65	2.59	2.46	-2.04	-44.06 %	16	267	11:47:03
117.00	2.88	3.60	3.50	3.24	-1.74	-33.21 %	8	233	12:01:05
118.00	4.20	4.65	4.58	4.425	-1.66	-26.60 %	43	203	11:45:14
119.00	4.80	5.60	7.28	5.20	0.00	0.00 %	0	83	-
120.00	6.25	6.65	6.42	6.45	-1.81	-21.99 %	127	1,632	12:01:05
121.00	7.15	8.00	7.08	7.575	-2.20	-23.71 %	7	301	10:29:16
122.00	7.95	8.85	8.50	8.40	-0.90	-9.57 %	4	333	12:01:05
123.00	9.15	9.90	9.79	9.525	-1.12	-10.27 %	12	188	11:45:14

ALB Albemarle Corporation