
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
28.00 | 4.75 | 5.10 | 5.16 | 4.925 | -0.19 | -3.55 % | 3 | 5 | 09:42:42 |
28.50 | 4.20 | 4.65 | 0.00 | 4.425 | 0.00 | 0.00 % | 0 | 0 | - |
29.00 | 3.80 | 4.15 | 4.23 | 3.975 | 1.40 | 49.47 % | 1 | 17 | 09:42:42 |
29.50 | 3.25 | 3.65 | 0.00 | 3.45 | 0.00 | 0.00 % | 0 | 0 | - |
30.00 | 2.83 | 3.10 | 1.90 | 2.965 | 0.00 | 0.00 % | 0 | 20 | - |
30.50 | 2.36 | 2.65 | 0.00 | 2.505 | 0.00 | 0.00 % | 0 | 0 | - |
31.00 | 1.95 | 2.23 | 1.83 | 2.09 | -2.17 | -54.25 % | 1 | 23 | 13:52:00 |
31.50 | 1.50 | 1.79 | 1.38 | 1.645 | 0.00 | 0.00 % | 0 | 17 | - |
32.00 | 1.13 | 1.34 | 1.17 | 1.235 | 0.05 | 4.46 % | 36 | 203 | 14:06:31 |
32.50 | 0.76 | 0.90 | 0.60 | 0.83 | -0.18 | -23.08 % | 42 | 56 | 12:53:56 |
33.00 | 0.46 | 0.49 | 0.45 | 0.475 | -0.02 | -4.26 % | 132 | 143 | 14:32:24 |
33.50 | 0.23 | 0.27 | 0.27 | 0.25 | 0.03 | 12.50 % | 74 | 60 | 14:23:37 |
34.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.04 | -25.00 % | 88 | 448 | 14:26:42 |
34.50 | 0.04 | 0.08 | 0.05 | 0.06 | -0.03 | -37.50 % | 11 | 65 | 14:11:02 |
35.00 | 0.03 | 0.04 | 0.03 | 0.035 | -0.01 | -25.00 % | 1,820 | 3,736 | 14:48:49 |
35.50 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00 % | 0 | 55 | - |
36.00 | 0.01 | 0.05 | 0.01 | 0.03 | -0.05 | -83.33 % | 2 | 393 | 14:07:09 |
36.50 | 0.01 | 0.03 | 0.03 | 0.02 | 0.02 | 200.00 % | 52 | 2,526 | 14:15:54 |
37.00 | 0.01 | 0.02 | 0.02 | 0.015 | 0.00 | 0.00 % | 1 | 153 | 14:03:38 |
37.50 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 0 | 148 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
28.00 | 0.12 | 0.01 | 0.04 | 0.065 | -0.08 | -66.67 % | 1 | 18 | 12:48:29 |
28.50 | 0.00 | 1.28 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
29.00 | 0.04 | 0.03 | 0.06 | 0.035 | 0.02 | 50.00 % | 20 | 18 | 10:06:42 |
29.50 | 0.00 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
30.00 | 0.04 | 0.05 | 0.04 | 0.045 | 0.00 | 0.00 % | 0 | 149 | - |
30.50 | 0.02 | 0.04 | 0.05 | 0.03 | -0.05 | -50.00 % | 31 | 5 | 13:43:23 |
31.00 | 0.04 | 0.07 | 0.06 | 0.055 | -0.02 | -25.00 % | 14 | 26 | 14:27:21 |
31.50 | 0.08 | 0.11 | 0.10 | 0.095 | -0.10 | -50.00 % | 21 | 242 | 14:27:19 |
32.00 | 0.15 | 0.19 | 0.19 | 0.17 | -0.15 | -44.12 % | 87 | 230 | 14:32:31 |
32.50 | 0.27 | 0.31 | 0.52 | 0.29 | 0.08 | 18.18 % | 75 | 137 | 13:11:32 |
33.00 | 0.34 | 0.50 | 0.50 | 0.42 | -0.32 | -39.02 % | 84 | 1,580 | 14:22:46 |
33.50 | 0.74 | 0.78 | 1.11 | 0.76 | 0.00 | 0.00 % | 0 | 355 | - |
34.00 | 1.10 | 1.16 | 1.11 | 1.13 | -0.31 | -21.83 % | 26 | 1,294 | 14:06:31 |
34.50 | 1.51 | 1.68 | 0.79 | 1.595 | 0.00 | 0.00 % | 0 | 126 | - |
35.00 | 1.95 | 2.08 | 1.97 | 2.015 | -1.28 | -39.38 % | 16 | 764 | 14:14:59 |
35.50 | 2.51 | 2.69 | 2.29 | 2.60 | 0.00 | 0.00 % | 0 | 196 | - |
36.00 | 3.00 | 3.20 | 2.97 | 3.10 | -1.38 | -31.72 % | 21 | 104 | 14:14:59 |
36.50 | 3.45 | 3.60 | 4.50 | 3.525 | 0.00 | 0.00 % | 0 | 71 | - |
37.00 | 3.95 | 4.20 | 4.35 | 4.075 | 2.34 | 116.42 % | 3 | 66 | 10:56:17 |
37.50 | 4.50 | 4.70 | 2.24 | 4.60 | 0.00 | 0.00 % | 0 | 36 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.