
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 | 3.95 | 4.05 | 4.10 | 4.00 | 1.80 | 78.26 % | 60 | 407 | 14:59:53 |
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 | 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 | 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 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
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 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 0.25 | 0.28 | 0.27 | 0.265 | 0.12 | 80.00 % | 11,500 | 8,834 | 15:59:39 |
50.50 | 0.18 | 0.21 | 0.20 | 0.195 | 0.06 | 42.86 % | 632 | 1,510 | 15:54:30 |
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 | 0.00 | 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 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
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 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
46.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
46.50 | 0.86 | 0.91 | 0.86 | 0.885 | -1.59 | -64.90 % | 1,646 | 3,858 | 15:59:23 |
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 | 1.55 | 1.60 | 1.57 | 1.575 | -1.90 | -54.76 % | 531 | 7,728 | 15:54:42 |
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 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.