Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
45.00 | 4.95 | 5.35 | 5.11 | 5.15 | 0.36 | 7.58 % | 10 | 22 | 13:04:22 |
45.50 | 4.55 | 5.00 | 4.25 | 4.775 | 0.00 | 0.00 % | 0 | 20 | - |
46.00 | 4.10 | 4.25 | 4.60 | 4.175 | 0.00 | 0.00 % | 0 | 74 | - |
46.50 | 3.65 | 3.80 | 3.30 | 3.725 | -0.10 | -2.94 % | 1 | 18 | 11:57:50 |
47.00 | 3.20 | 3.40 | 3.28 | 3.30 | -0.37 | -10.14 % | 17 | 262 | 13:03:31 |
47.50 | 2.69 | 3.45 | 2.96 | 3.07 | 0.25 | 9.23 % | 40 | 253 | 14:13:04 |
48.00 | 2.34 | 2.55 | 2.54 | 2.445 | -0.54 | -17.53 % | 8 | 796 | 15:44:25 |
48.50 | 1.91 | 2.18 | 2.25 | 2.045 | -0.54 | -19.35 % | 83 | 3,496 | 15:10:08 |
49.00 | 1.61 | 1.88 | 2.01 | 1.745 | -0.32 | -13.73 % | 148 | 1,055 | 15:03:40 |
49.50 | 1.05 | 1.53 | 1.60 | 1.29 | -0.30 | -15.79 % | 1,849 | 1,880 | 14:50:13 |
50.00 | 1.08 | 1.17 | 1.13 | 1.125 | -0.40 | -26.14 % | 5,747 | 5,174 | 15:59:53 |
51.00 | 0.60 | 0.76 | 0.62 | 0.68 | -0.21 | -25.30 % | 3,731 | 6,124 | 15:56:19 |
52.00 | 0.30 | 0.37 | 0.36 | 0.335 | -0.08 | -18.18 % | 879 | 1,998 | 15:59:16 |
53.00 | 0.12 | 0.18 | 0.13 | 0.15 | -0.05 | -27.78 % | 436 | 994 | 15:59:50 |
54.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67 % | 496 | 533 | 15:57:18 |
55.00 | 0.02 | 0.03 | 0.02 | 0.025 | 0.00 | 0.00 % | 68 | 1,029 | 15:13:31 |
56.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 43 | 73 | 14:52:22 |
57.00 | 0.05 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00 % | 0 | 35 | - |
58.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 175 | - |
59.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 32 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
45.00 | 0.05 | 0.10 | 0.09 | 0.075 | 0.05 | 125.00 % | 113 | 1,425 | 15:35:49 |
45.50 | 0.09 | 0.15 | 0.13 | 0.12 | 0.07 | 116.67 % | 408 | 257 | 15:03:38 |
46.00 | 0.14 | 0.19 | 0.18 | 0.165 | 0.12 | 200.00 % | 103 | 5,083 | 14:06:17 |
46.50 | 0.21 | 0.29 | 0.27 | 0.25 | 0.19 | 237.50 % | 299 | 4,351 | 15:53:06 |
47.00 | 0.30 | 0.34 | 0.33 | 0.32 | 0.19 | 135.71 % | 1,330 | 7,015 | 15:35:49 |
47.50 | 0.22 | 0.42 | 0.37 | 0.32 | 0.25 | 208.33 % | 2,344 | 4,624 | 15:58:30 |
48.00 | 0.44 | 0.70 | 0.42 | 0.57 | 0.22 | 110.00 % | 1,806 | 3,649 | 15:53:31 |
48.50 | 0.55 | 0.65 | 0.65 | 0.60 | 0.45 | 225.00 % | 1,242 | 6,175 | 15:47:28 |
49.00 | 0.58 | 0.85 | 0.76 | 0.715 | 0.46 | 153.33 % | 194 | 6,490 | 15:56:24 |
49.50 | 0.84 | 0.99 | 0.95 | 0.915 | 0.55 | 137.50 % | 2,598 | 673 | 15:46:27 |
50.00 | 1.04 | 1.18 | 1.15 | 1.11 | 0.71 | 161.36 % | 1,789 | 2,603 | 15:59:25 |
51.00 | 1.63 | 1.87 | 1.45 | 1.75 | 0.59 | 68.60 % | 3 | 658 | 10:04:53 |
52.00 | 2.28 | 2.54 | 2.29 | 2.41 | 0.00 | 0.00 % | 10 | 0 | 14:03:12 |
53.00 | 3.10 | 3.25 | 3.10 | 3.175 | 0.80 | 34.78 % | 1 | 1 | 14:12:54 |
54.00 | 3.95 | 4.20 | 4.25 | 4.075 | 0.00 | 0.00 % | 0 | 1 | - |
55.00 | 4.90 | 5.15 | 4.02 | 5.025 | 0.00 | 0.00 % | 0 | 3 | - |
56.00 | 5.90 | 7.05 | 6.75 | 6.475 | 0.00 | 0.00 % | 0 | 1 | - |
57.00 | 6.75 | 7.15 | 7.35 | 6.95 | 0.00 | 0.00 % | 0 | 0 | - |
58.00 | 7.90 | 9.10 | 8.35 | 8.50 | 0.00 | 0.00 % | 0 | 0 | - |
59.00 | 8.90 | 10.10 | 0.00 | 9.50 | 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.