
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
42.00 | 5.35 | 5.45 | 5.10 | 5.40 | 1.75 | 52.24 % | 22 | 271 | 14:21:52 |
42.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
43.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
43.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
44.00 | 3.50 | 3.60 | 3.47 | 3.55 | 1.48 | 74.37 % | 615 | 1,068 | 15:57:15 |
44.50 | 3.10 | 3.20 | 3.15 | 3.15 | 1.41 | 81.03 % | 330 | 600 | 15:59:46 |
45.00 | 2.70 | 2.76 | 2.70 | 2.73 | 1.29 | 91.49 % | 1,243 | 1,267 | 15:59:09 |
45.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
46.00 | 1.97 | 2.01 | 2.02 | 1.99 | 1.06 | 110.42 % | 4,064 | 1,231 | 15:59:33 |
46.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 1.33 | 1.37 | 1.32 | 1.35 | 0.68 | 106.25 % | 3,873 | 6,925 | 15:59:05 |
47.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 0.83 | 0.86 | 0.86 | 0.845 | 0.46 | 115.00 % | 4,190 | 4,185 | 15:59:15 |
48.50 | 0.63 | 0.66 | 0.67 | 0.645 | 0.35 | 109.37 % | 3,999 | 1,699 | 15:59:37 |
49.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
49.50 | 0.35 | 0.38 | 0.36 | 0.365 | 0.15 | 71.43 % | 1,020 | 8,361 | 15:57:18 |
50.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
50.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
51.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
51.50 | 0.10 | 0.12 | 0.12 | 0.11 | 0.03 | 33.33 % | 1,151 | 2,331 | 15:57:31 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
42.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.41 | -75.93 % | 8,024 | 6,527 | 15:55:16 |
42.50 | 0.14 | 0.17 | 0.15 | 0.155 | -0.46 | -75.41 % | 92 | 1,469 | 15:59:45 |
43.00 | 0.18 | 0.20 | 0.20 | 0.19 | -0.56 | -73.68 % | 1,521 | 1,908 | 15:52:07 |
43.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
44.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
44.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
45.00 | 0.44 | 0.48 | 0.44 | 0.46 | -1.09 | -71.24 % | 7,387 | 3,816 | 15:59:37 |
45.50 | 0.55 | 0.58 | 0.59 | 0.565 | -1.19 | -66.85 % | 3,318 | 403 | 15:52:53 |
46.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
46.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
47.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
48.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
49.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 2.95 | 3.05 | 2.85 | 3.00 | -2.41 | -45.82 % | 250 | 6,257 | 15:49:59 |
50.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
51.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
51.50 | 0.00 | 0.00 | 0.00 | 0.00 | 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.