Barchart Demo Center |
Strike | Type | Symbol | Exp | Last | Change | Bid | Ask | Volume |
---|---|---|---|---|---|---|---|---|
1.00 | Call | S|20200117|1.00C | 01/17/20 | 0.00 | 0.00 | 2.10 | 6.20 | 0 |
Put | S|20200117|1.00P | 01/17/20 | 0.02 | 0.02 | 0.00 | 0.65 | 11 | |
2.00 | Call | S|20200117|2.00C | 01/17/20 | 3.60 | 0.00 | 3.25 | 5.45 | 1 |
Put | S|20200117|2.00P | 01/17/20 | 0.01 | 0.00 | 0.00 | 0.40 | 1 | |
3.00 | Call | S|20200117|3.00C | 01/17/20 | 2.35 | -0.33 | 2.30 | 4.55 | 5 |
Put | S|20200117|3.00P | 01/17/20 | 0.03 | -0.01 | 0.01 | 0.05 | 2 | |
4.00 | Call | S|20200117|4.00C | 01/17/20 | 1.50 | -0.16 | 1.32 | 2.06 | 1 |
Put | S|20200117|4.00P | 01/17/20 | 0.10 | -0.03 | 0.07 | 0.85 | 40 | |
5.00 | Call | S|20200117|5.00C | 01/17/20 | 0.77 | 0.01 | 0.75 | 0.83 | 6 |
Put | S|20200117|5.00P | 01/17/20 | 0.40 | -0.02 | 0.33 | 0.45 | 63 | |
6.00 | Call | S|20200117|6.00C | 01/17/20 | 0.32 | 0.02 | 0.29 | 0.35 | 63 |
Put | S|20200117|6.00P | 01/17/20 | 0.99 | 0.03 | 0.88 | 1.03 | 1,003 | |
7.00 | Call | S|20200117|7.00C | 01/17/20 | 0.15 | -0.05 | 0.10 | 0.16 | 54 |
Put | S|20200117|7.00P | 01/17/20 | 1.76 | 0.11 | 1.66 | 1.78 | 1 | |
8.00 | Call | S|20200117|8.00C | 01/17/20 | 0.05 | -0.01 | 0.03 | 0.09 | 15 |
Put | S|20200117|8.00P | 01/17/20 | 2.15 | -0.15 | 0.87 | 4.95 | 400 | |
9.00 | Call | S|20200117|9.00C | 01/17/20 | 0.02 | -0.01 | 0.00 | 0.02 | 11 |
Put | S|20200117|9.00P | 01/17/20 | 2.90 | 0.24 | 3.05 | 4.30 | 1 | |
10.00 | Call | S|20200117|10.00C | 01/17/20 | 0.02 | 0.01 | 0.00 | 0.01 | 5 |
Put | S|20200117|10.00P | 01/17/20 | 3.35 | 0.22 | 3.60 | 5.55 | 3 | |
11.00 | Call | S|20200117|11.00C | 01/17/20 | 0.00 | 0.00 | 0.00 | 0.60 | 0 |
Put | S|20200117|11.00P | 01/17/20 | 0.00 | 0.00 | 5.05 | 6.30 | 0 | |
12.00 | Call | S|20200117|12.00C | 01/17/20 | 0.01 | 0.00 | 0.00 | 0.01 | 61 |
Put | S|20200117|12.00P | 01/17/20 | 4.75 | -1.25 | 4.45 | 8.90 | 31 |