
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
35.00 | 4.85 | 4.95 | 4.90 | 4.90 | 0.02 | 0.41 % | 8 | 1,094 | 11:53:11 |
35.50 | 4.35 | 4.45 | 4.45 | 4.40 | 0.00 | 0.00 % | 0 | 162 | - |
36.00 | 3.85 | 3.95 | 3.65 | 3.90 | -0.24 | -6.17 % | 2 | 875 | 10:17:02 |
36.50 | 3.40 | 3.50 | 3.30 | 3.45 | 0.00 | 0.00 % | 0 | 483 | - |
37.00 | 2.92 | 2.96 | 2.99 | 2.94 | 0.09 | 3.10 % | 205 | 787 | 12:12:45 |
37.50 | 2.43 | 2.48 | 2.40 | 2.455 | -0.08 | -3.23 % | 3 | 1,166 | 11:21:09 |
38.00 | 1.96 | 2.01 | 1.96 | 1.985 | -0.05 | -2.49 % | 206 | 4,490 | 12:20:19 |
38.50 | 1.51 | 1.55 | 1.53 | 1.53 | 0.03 | 2.00 % | 160 | 1,409 | 12:20:19 |
39.00 | 1.10 | 1.12 | 1.15 | 1.11 | -0.01 | -0.86 % | 66 | 2,733 | 12:13:45 |
39.50 | 0.74 | 0.75 | 0.77 | 0.745 | -0.05 | -6.10 % | 857 | 2,405 | 12:11:10 |
40.00 | 0.44 | 0.45 | 0.46 | 0.445 | -0.04 | -8.00 % | 9,811 | 12,809 | 12:18:01 |
40.50 | 0.23 | 0.24 | 0.23 | 0.235 | -0.09 | -28.13 % | 1,238 | 1,753 | 12:20:13 |
41.00 | 0.11 | 0.12 | 0.12 | 0.115 | -0.05 | -29.41 % | 558 | 2,790 | 12:19:50 |
41.50 | 0.05 | 0.06 | 0.05 | 0.055 | -0.04 | -44.44 % | 231 | 1,774 | 12:20:01 |
42.00 | 0.02 | 0.03 | 0.03 | 0.025 | -0.02 | -40.00 % | 308 | 3,603 | 12:07:33 |
43.00 | 0.01 | 0.02 | 0.02 | 0.015 | 0.00 | 0.00 % | 111 | 4,832 | 11:04:26 |
44.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 1 | 3,751 | 09:31:07 |
45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 2 | 4,126 | 09:49:11 |
46.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 2 | 2,290 | 10:35:11 |
47.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 472 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
35.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 243 | 2,542 | 10:38:57 |
35.50 | 0.01 | 0.01 | 0.02 | 0.01 | -0.01 | -33.33 % | 21 | 521 | 11:15:08 |
36.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.02 | -66.67 % | 30 | 1,307 | 11:52:30 |
36.50 | 0.02 | 0.03 | 0.02 | 0.025 | -0.01 | -33.33 % | 2 | 3,973 | 11:34:24 |
37.00 | 0.02 | 0.03 | 0.03 | 0.025 | -0.01 | -25.00 % | 191 | 1,483 | 12:16:26 |
37.50 | 0.04 | 0.05 | 0.05 | 0.045 | -0.04 | -44.44 % | 794 | 4,700 | 12:18:42 |
38.00 | 0.07 | 0.08 | 0.07 | 0.075 | -0.06 | -46.15 % | 2,131 | 5,164 | 12:20:03 |
38.50 | 0.11 | 0.12 | 0.12 | 0.115 | -0.07 | -36.84 % | 532 | 2,502 | 12:20:24 |
39.00 | 0.19 | 0.20 | 0.18 | 0.195 | -0.10 | -35.71 % | 904 | 2,454 | 12:16:26 |
39.50 | 0.32 | 0.33 | 0.32 | 0.325 | -0.14 | -30.43 % | 862 | 1,317 | 12:19:33 |
40.00 | 0.52 | 0.54 | 0.51 | 0.53 | -0.14 | -21.54 % | 342 | 1,419 | 12:17:26 |
40.50 | 0.81 | 0.83 | 0.89 | 0.82 | -0.07 | -7.29 % | 143 | 244 | 12:00:19 |
41.00 | 1.18 | 1.23 | 1.20 | 1.205 | -0.19 | -13.67 % | 6 | 632 | 12:06:40 |
41.50 | 1.62 | 1.66 | 1.65 | 1.64 | -0.08 | -4.62 % | 7 | 50 | 12:02:34 |
42.00 | 2.10 | 2.15 | 2.12 | 2.125 | -0.08 | -3.64 % | 1 | 450 | 12:19:55 |
43.00 | 3.05 | 3.15 | 3.50 | 3.10 | 0.00 | 0.00 % | 0 | 1 | - |
44.00 | 4.05 | 4.15 | 4.20 | 4.10 | 0.00 | 0.00 % | 0 | 12 | - |
45.00 | 5.05 | 5.15 | 5.30 | 5.10 | 0.00 | 0.00 % | 0 | 0 | - |
46.00 | 6.05 | 6.15 | 8.46 | 6.10 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 7.05 | 7.15 | 7.50 | 7.10 | 0.00 | 0.00 % | 0 | 1 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.