
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
32.50 | 4.80 | 5.65 | 5.10 | 5.225 | 0.00 | 0.00 % | 0 | 3 | - |
33.00 | 4.55 | 4.65 | 4.50 | 4.60 | 0.14 | 3.21 % | 41 | 993 | 15:57:22 |
33.50 | 3.85 | 4.15 | 4.30 | 4.00 | 0.00 | 0.00 % | 0 | 57 | - |
34.00 | 3.55 | 3.65 | 3.54 | 3.60 | -0.96 | -21.33 % | 10 | 649 | 15:51:51 |
34.50 | 2.99 | 3.80 | 2.87 | 3.395 | 0.00 | 0.00 % | 0 | 259 | - |
35.00 | 2.51 | 2.89 | 2.51 | 2.70 | 0.02 | 0.80 % | 13 | 1,740 | 15:54:08 |
35.50 | 2.05 | 2.23 | 2.04 | 2.14 | 0.11 | 5.70 % | 5 | 985 | 15:46:03 |
36.00 | 1.56 | 1.65 | 1.60 | 1.605 | 0.26 | 19.40 % | 54 | 6,031 | 15:46:58 |
36.50 | 1.02 | 1.37 | 1.22 | 1.195 | 0.13 | 11.93 % | 6 | 73 | 14:25:17 |
37.00 | 0.58 | 0.70 | 0.63 | 0.64 | -0.09 | -12.50 % | 151 | 1,551 | 15:47:39 |
37.50 | 0.25 | 0.68 | 0.45 | 0.465 | 0.18 | 66.67 % | 61 | 89 | 14:02:06 |
38.00 | 0.08 | 0.13 | 0.10 | 0.105 | -0.06 | -37.50 % | 85 | 3,186 | 15:47:07 |
38.50 | 0.01 | 0.05 | 0.10 | 0.03 | -0.09 | -47.37 % | 1 | 510 | 10:03:43 |
39.00 | 0.02 | 0.05 | 0.02 | 0.035 | 0.00 | 0.00 % | 6 | 2,144 | 15:57:37 |
39.50 | 0.00 | 1.15 | 0.06 | 0.06 | 0.00 | 0.00 % | 0 | 23 | - |
40.00 | 0.01 | 0.05 | 0.02 | 0.03 | 0.01 | 100.00 % | 41 | 584 | 15:33:03 |
40.50 | 0.00 | 1.27 | 0.30 | 0.30 | 0.00 | 0.00 % | 0 | 15 | - |
41.00 | 0.00 | 0.10 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 46 | - |
41.50 | 0.00 | 0.20 | 0.40 | 0.40 | 0.09 | 29.03 % | 1 | 1 | 10:12:12 |
42.00 | 0.00 | 0.20 | 0.37 | 0.37 | 0.26 | 236.36 % | 1 | 48 | 10:12:12 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
32.50 | 0.00 | 0.02 | 0.53 | 0.53 | 0.00 | 0.00 % | 0 | 59 | - |
33.00 | 0.00 | 0.21 | 0.20 | 0.20 | 0.15 | 300.00 % | 6 | 260 | 10:49:55 |
33.50 | 0.00 | 0.21 | 0.15 | 0.15 | -0.11 | -42.31 % | 1 | 29 | 09:30:21 |
34.00 | 0.01 | 0.05 | 0.02 | 0.03 | 0.00 | 0.00 % | 0 | 238 | - |
34.50 | 0.00 | 0.75 | 0.02 | 0.02 | -0.01 | -33.33 % | 9 | 560 | 15:40:42 |
35.00 | 0.01 | 0.21 | 0.01 | 0.11 | -0.06 | -85.71 % | 130 | 411 | 10:27:50 |
35.50 | 0.01 | 0.21 | 0.02 | 0.11 | -0.01 | -33.33 % | 55 | 140 | 10:31:59 |
36.00 | 0.01 | 0.39 | 0.03 | 0.20 | -0.01 | -25.00 % | 155 | 614 | 10:52:45 |
36.50 | 0.00 | 0.19 | 0.13 | 0.13 | 0.00 | 0.00 % | 0 | 77 | - |
37.00 | 0.05 | 0.12 | 0.08 | 0.085 | -0.21 | -72.41 % | 253 | 679 | 15:46:00 |
37.50 | 0.17 | 0.24 | 0.23 | 0.205 | -0.27 | -54.00 % | 69 | 136 | 15:47:09 |
38.00 | 0.37 | 0.61 | 0.51 | 0.49 | -0.24 | -32.00 % | 54 | 580 | 15:59:04 |
38.50 | 0.41 | 1.56 | 0.84 | 0.985 | 0.00 | 0.00 % | 0 | 4 | - |
39.00 | 1.34 | 1.67 | 1.26 | 1.505 | 0.00 | 0.00 % | 0 | 75 | - |
39.50 | 1.83 | 2.20 | 0.00 | 2.015 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 2.21 | 2.65 | 2.75 | 2.43 | 0.00 | 0.00 % | 0 | 4 | - |
40.50 | 2.78 | 3.15 | 0.00 | 2.965 | 0.00 | 0.00 % | 0 | 0 | - |
41.00 | 2.96 | 3.65 | 2.56 | 3.305 | 0.00 | 0.00 % | 0 | 0 | - |
41.50 | 3.75 | 4.15 | 0.00 | 3.95 | 0.00 | 0.00 % | 0 | 0 | - |
42.00 | 3.30 | 4.65 | 0.00 | 3.975 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.