
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
42.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
43.00 | 4.40 | 4.50 | 4.50 | 4.45 | 1.89 | 72.41 % | 402 | 830 | 15:10:01 |
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 | 2.32 | 2.38 | 2.27 | 2.35 | 1.08 | 90.76 % | 1,120 | 1,395 | 15:56:31 |
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 | 1.06 | 1.10 | 1.10 | 1.08 | 0.58 | 111.54 % | 4,244 | 1,037 | 15:59:58 |
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 | 0.47 | 0.51 | 0.47 | 0.49 | 0.22 | 88.00 % | 3,004 | 3,590 | 15:57:31 |
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 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
52.00 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00 % | 492 | 5,725 | 15:57:02 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
42.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
43.00 | 0.18 | 0.20 | 0.20 | 0.19 | -0.56 | -73.68 % | 1,521 | 1,908 | 15:52:07 |
43.50 | 0.22 | 0.25 | 0.21 | 0.235 | -0.73 | -77.66 % | 651 | 5,078 | 15:43:11 |
44.00 | 0.27 | 0.31 | 0.29 | 0.29 | -0.82 | -73.87 % | 3,743 | 9,350 | 15:58:56 |
44.50 | 0.35 | 0.37 | 0.36 | 0.36 | -0.97 | -72.93 % | 3,721 | 2,139 | 15:59:45 |
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 | 1.29 | 1.33 | 1.33 | 1.31 | -1.85 | -58.18 % | 2,894 | 2,208 | 15:58:22 |
48.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
48.50 | 1.85 | 1.91 | 1.81 | 1.88 | -1.99 | -52.37 % | 52 | 1,553 | 15:34:54 |
49.00 | 2.17 | 2.26 | 2.27 | 2.215 | -2.08 | -47.82 % | 460 | 9,016 | 15:53:45 |
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 | 3.80 | 3.95 | 3.82 | 3.875 | -2.39 | -38.49 % | 109 | 2,924 | 15:40:00 |
51.50 | 4.30 | 4.40 | 5.15 | 4.35 | -1.60 | -23.70 % | 40 | 1,479 | 12:42:50 |
52.00 | 4.75 | 4.90 | 4.89 | 4.825 | -2.34 | -32.37 % | 61 | 750 | 15:57:56 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.