
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
42.50 | 5.20 | 5.30 | 5.31 | 5.25 | 1.57 | 41.98 % | 10 | 33 | 12:45:31 |
43.00 | 4.70 | 4.80 | 3.79 | 4.75 | 0.00 | 0.00 % | 0 | 151 | - |
43.50 | 4.20 | 4.30 | 4.20 | 4.25 | 0.67 | 18.98 % | 2 | 11 | 10:58:48 |
44.00 | 3.70 | 3.80 | 3.77 | 3.75 | 0.72 | 23.61 % | 109 | 222 | 13:57:47 |
44.50 | 3.20 | 3.30 | 3.45 | 3.25 | 1.11 | 47.44 % | 21 | 354 | 12:07:49 |
45.00 | 2.69 | 2.76 | 2.73 | 2.725 | 0.83 | 43.68 % | 10 | 676 | 13:56:24 |
45.50 | 2.19 | 2.27 | 2.44 | 2.23 | 1.16 | 90.62 % | 62 | 541 | 12:36:19 |
46.00 | 1.70 | 1.77 | 1.73 | 1.735 | 0.53 | 44.17 % | 467 | 2,651 | 14:00:23 |
46.50 | 1.21 | 1.28 | 1.28 | 1.245 | 0.57 | 80.28 % | 1,763 | 3,597 | 13:58:44 |
47.00 | 0.79 | 0.83 | 0.81 | 0.81 | 0.37 | 84.09 % | 8,588 | 27,226 | 14:04:29 |
47.50 | 0.42 | 0.44 | 0.45 | 0.43 | 0.23 | 104.55 % | 4,715 | 3,351 | 14:06:35 |
48.00 | 0.17 | 0.19 | 0.18 | 0.18 | 0.11 | 157.14 % | 6,554 | 10,693 | 14:09:45 |
48.50 | 0.05 | 0.06 | 0.06 | 0.055 | 0.04 | 200.00 % | 2,129 | 1,143 | 14:08:12 |
49.00 | 0.01 | 0.02 | 0.02 | 0.015 | 0.00 | 0.00 % | 886 | 1,550 | 14:06:44 |
49.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 37 | 1,782 | 12:14:28 |
50.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 75 | 22,987 | 13:41:53 |
51.00 | 0.02 | 0.01 | 0.04 | 0.015 | 0.02 | 100.00 % | 5 | 1,983 | 12:21:13 |
52.00 | 0.01 | 0.01 | 0.03 | 0.01 | 0.02 | 200.00 % | 1 | 215 | 12:21:13 |
53.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 10 | 161 | 12:45:31 |
54.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 108 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
42.50 | 0.02 | 0.01 | 0.02 | 0.015 | -0.16 | -88.89 % | 6 | 1,196 | 10:03:27 |
43.00 | 0.02 | 0.01 | 0.02 | 0.015 | 0.01 | 100.00 % | 1 | 1,132 | 11:07:32 |
43.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 1,104 | - |
44.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 13 | 2,010 | 11:30:59 |
44.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 55 | 651 | 12:36:19 |
45.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 55 | 7,053 | 14:02:41 |
45.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00 % | 86 | 3,299 | 13:57:47 |
46.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.07 | -87.50 % | 880 | 5,125 | 14:07:34 |
46.50 | 0.02 | 0.03 | 0.03 | 0.025 | -0.13 | -81.25 % | 1,377 | 3,574 | 14:00:51 |
47.00 | 0.07 | 0.08 | 0.08 | 0.075 | -0.26 | -76.47 % | 4,571 | 2,418 | 14:08:45 |
47.50 | 0.20 | 0.21 | 0.21 | 0.205 | -0.38 | -64.41 % | 2,523 | 525 | 14:08:33 |
48.00 | 0.45 | 0.47 | 0.45 | 0.46 | -0.81 | -64.29 % | 743 | 85 | 13:56:13 |
48.50 | 0.80 | 0.85 | 0.70 | 0.825 | -1.08 | -60.67 % | 144 | 76 | 13:22:05 |
49.00 | 1.26 | 1.32 | 1.16 | 1.29 | -1.72 | -59.72 % | 43 | 91 | 12:52:49 |
49.50 | 1.76 | 1.84 | 2.56 | 1.80 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 2.26 | 2.34 | 2.16 | 2.30 | -1.04 | -32.50 % | 1 | 41 | 11:21:17 |
51.00 | 3.25 | 3.35 | 4.20 | 3.30 | 0.00 | 0.00 % | 0 | 2 | - |
52.00 | 4.25 | 4.35 | 0.00 | 4.30 | 0.00 | 0.00 % | 0 | 0 | - |
53.00 | 5.25 | 5.35 | 6.92 | 5.30 | 0.00 | 0.00 % | 0 | 1 | - |
54.00 | 6.25 | 6.35 | 0.00 | 6.30 | 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.