
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
42.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
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 | 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 | 0.00 | 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 | 0.83 | 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 | 0.00 | 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 | 0.13 | 0.16 | 0.16 | 0.145 | 0.04 | 33.33 % | 897 | 4,966 | 15:50:13 |
51.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
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 | 0.22 | 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 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
46.00 | 0.69 | 0.74 | 0.72 | 0.715 | -1.36 | -65.38 % | 6,682 | 9,291 | 15:59:12 |
46.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 1.06 | 1.11 | 1.05 | 1.085 | -1.71 | -61.96 % | 837 | 5,428 | 15:59:40 |
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 | 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 | 2.54 | 2.63 | 2.63 | 2.585 | -2.24 | -46.00 % | 88 | 1,774 | 15:59:04 |
50.00 | 2.95 | 3.05 | 2.85 | 3.00 | -2.41 | -45.82 % | 250 | 6,257 | 15:49:59 |
50.50 | 3.35 | 3.50 | 3.50 | 3.425 | -2.50 | -41.67 % | 16 | 441 | 15:24:30 |
51.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
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.