News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
|---|---|---|---|---|---|---|---|---|---|
| 41.50 | 4.40 | 5.60 | 4.98 | 5.00 | 2.19 | 78.49 % | 1 | 45 | 14:51:10 |
| 42.00 | 4.30 | 5.10 | 4.64 | 4.70 | 0.64 | 16.00 % | 3 | 343 | 15:44:29 |
| 42.50 | 3.20 | 4.60 | 3.55 | 3.90 | 0.00 | 0.00 % | 0 | 8 | - |
| 43.00 | 2.70 | 4.10 | 4.00 | 3.40 | 1.20 | 42.86 % | 166 | 686 | 15:17:10 |
| 43.50 | 2.20 | 3.60 | 3.17 | 2.90 | 2.07 | 188.18 % | 44 | 82 | 15:26:06 |
| 44.00 | 1.80 | 3.10 | 2.05 | 2.45 | 0.25 | 13.89 % | 122 | 470 | 11:36:08 |
| 44.50 | 1.25 | 2.90 | 2.19 | 2.075 | 0.59 | 36.88 % | 83 | 215 | 15:25:17 |
| 45.00 | 0.70 | 2.40 | 1.48 | 1.55 | 0.22 | 17.46 % | 788 | 1,090 | 15:15:44 |
| 45.50 | 0.20 | 1.60 | 0.64 | 0.90 | -0.16 | -20.00 % | 1 | 7 | 10:06:55 |
| 46.00 | 0.15 | 1.40 | 0.62 | 0.775 | 0.25 | 67.57 % | 45 | 304 | 15:56:20 |
| 46.50 | 0.05 | 0.20 | 0.10 | 0.125 | 0.05 | 100.00 % | 8 | 5 | 15:59:06 |
| 47.00 | 0.29 | 0.35 | 0.12 | 0.32 | -0.17 | -58.62 % | 5 | 8 | 12:25:13 |
| 48.00 | 0.05 | 0.50 | 0.05 | 0.275 | 0.00 | 0.00 % | 0 | 54 | - |
| 49.00 | 0.10 | 0.75 | 0.10 | 0.425 | 0.00 | 0.00 % | 0 | 15 | - |
| 50.00 | 0.48 | 0.45 | 0.48 | 0.465 | 0.00 | 0.00 % | 0 | 134 | - |
| 51.00 | 0.00 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
| 52.00 | 0.01 | 0.75 | 0.01 | 0.38 | 0.00 | 0.00 % | 0 | 17 | - |
| 53.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
| 54.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
| 55.00 | 0.67 | 0.50 | 0.13 | 0.585 | -0.54 | -80.60 % | 1 | 37 | 14:50:17 |
| Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
|---|---|---|---|---|---|---|---|---|---|
| 41.50 | 0.08 | 0.20 | 0.08 | 0.14 | 0.00 | 0.00 % | 0 | 36 | - |
| 42.00 | 0.12 | 0.35 | 0.08 | 0.235 | -0.04 | -33.33 % | 2 | 197 | 11:55:49 |
| 42.50 | 0.13 | 0.40 | 0.05 | 0.265 | -0.08 | -61.54 % | 10 | 112 | 12:30:43 |
| 43.00 | 0.17 | 0.05 | 0.08 | 0.11 | -0.09 | -52.94 % | 24 | 440 | 13:16:13 |
| 43.50 | 0.05 | 0.10 | 0.05 | 0.075 | -0.07 | -58.33 % | 5 | 178 | 15:17:13 |
| 44.00 | 0.05 | 0.25 | 0.08 | 0.15 | -0.08 | -50.00 % | 16 | 152 | 12:59:25 |
| 44.50 | 0.50 | 0.35 | 0.50 | 0.425 | 0.00 | 0.00 % | 0 | 76 | - |
| 45.00 | 0.05 | 0.20 | 0.05 | 0.125 | -0.15 | -75.00 % | 18 | 908 | 10:45:01 |
| 45.50 | 0.05 | 0.35 | 0.14 | 0.20 | -0.19 | -57.58 % | 31 | 23 | 10:14:34 |
| 46.00 | 0.05 | 0.35 | 0.14 | 0.20 | -0.41 | -74.55 % | 113 | 364 | 14:43:18 |
| 46.50 | 0.05 | 0.90 | 0.58 | 0.475 | -0.17 | -22.67 % | 5 | 4 | 10:16:04 |
| 47.00 | 0.05 | 1.35 | 0.45 | 0.70 | -1.20 | -72.73 % | 5 | 225 | 14:12:42 |
| 48.00 | 0.90 | 2.15 | 2.05 | 1.525 | 0.00 | 0.00 % | 0 | 2 | - |
| 49.00 | 1.90 | 3.30 | 3.38 | 2.60 | 0.00 | 0.00 % | 0 | 0 | - |
| 50.00 | 2.90 | 4.30 | 3.80 | 3.60 | -0.30 | -7.32 % | 6 | 12 | 12:44:42 |
| 51.00 | 3.90 | 5.30 | 0.00 | 4.60 | 0.00 | 0.00 % | 0 | 0 | - |
| 52.00 | 4.90 | 6.20 | 0.00 | 5.55 | 0.00 | 0.00 % | 0 | 0 | - |
| 53.00 | 5.90 | 7.30 | 0.00 | 6.60 | 0.00 | 0.00 % | 0 | 0 | - |
| 54.00 | 6.90 | 8.30 | 0.00 | 7.60 | 0.00 | 0.00 % | 0 | 0 | - |
| 55.00 | 7.90 | 9.10 | 13.85 | 8.50 | 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.
