Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
37.50 | 5.80 | 6.20 | 6.45 | 6.00 | 2.95 | 84.29 % | 1 | 27 | 11:29:24 |
38.00 | 5.45 | 5.85 | 5.50 | 5.65 | 1.26 | 29.72 % | 2 | 61 | 15:11:02 |
38.50 | 5.00 | 5.20 | 4.60 | 5.10 | 0.00 | 0.00 % | 0 | 19 | - |
39.00 | 4.60 | 4.80 | 4.20 | 4.70 | 0.00 | 0.00 % | 0 | 246 | - |
39.50 | 4.20 | 4.45 | 4.62 | 4.325 | 1.02 | 28.33 % | 10 | 32 | 13:23:41 |
40.00 | 3.85 | 4.05 | 5.13 | 3.95 | 1.63 | 46.57 % | 37 | 182 | 12:45:25 |
40.50 | 3.50 | 3.70 | 5.20 | 3.60 | 2.56 | 96.97 % | 6 | 23 | 12:38:42 |
41.00 | 3.15 | 3.35 | 3.87 | 3.25 | 0.96 | 32.99 % | 69 | 415 | 14:07:21 |
41.50 | 2.77 | 3.05 | 3.80 | 2.91 | 1.11 | 41.26 % | 13 | 77 | 13:19:17 |
42.00 | 2.57 | 2.77 | 3.17 | 2.67 | 0.82 | 34.89 % | 57 | 537 | 14:07:21 |
43.00 | 2.01 | 2.24 | 2.02 | 2.125 | 0.36 | 21.69 % | 150 | 345 | 15:09:16 |
44.00 | 1.62 | 1.81 | 2.05 | 1.715 | 0.45 | 28.12 % | 90 | 275 | 14:12:53 |
45.00 | 1.25 | 1.43 | 1.38 | 1.34 | 0.12 | 9.52 % | 154 | 1,038 | 15:02:52 |
46.00 | 1.02 | 1.12 | 1.15 | 1.07 | 0.15 | 15.00 % | 116 | 200 | 14:00:11 |
47.00 | 0.79 | 0.88 | 0.90 | 0.835 | 0.07 | 8.43 % | 337 | 273 | 14:49:14 |
48.00 | 0.59 | 0.68 | 0.67 | 0.635 | 0.02 | 3.08 % | 66 | 339 | 15:05:47 |
49.00 | 0.48 | 0.52 | 0.51 | 0.50 | -0.09 | -15.00 % | 301 | 313 | 15:02:20 |
50.00 | 0.33 | 0.41 | 0.39 | 0.37 | -0.05 | -11.36 % | 174 | 299 | 15:05:47 |
51.00 | 0.25 | 0.31 | 0.40 | 0.28 | 0.04 | 11.11 % | 39 | 136 | 14:24:04 |
52.00 | 0.19 | 0.24 | 0.17 | 0.215 | -0.10 | -37.04 % | 23 | 70 | 13:36:35 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
37.50 | 0.24 | 0.29 | 0.20 | 0.265 | -0.31 | -60.78 % | 13 | 39 | 13:29:05 |
38.00 | 0.31 | 0.36 | 0.30 | 0.335 | -0.21 | -41.18 % | 14 | 140 | 13:29:00 |
38.50 | 0.38 | 0.44 | 0.37 | 0.41 | -0.38 | -50.67 % | 8 | 44 | 13:24:08 |
39.00 | 0.47 | 0.54 | 0.56 | 0.505 | -0.19 | -25.33 % | 32 | 94 | 13:41:21 |
39.50 | 0.58 | 0.75 | 0.73 | 0.665 | -0.42 | -36.52 % | 38 | 67 | 13:34:28 |
40.00 | 0.70 | 0.81 | 0.55 | 0.755 | -0.50 | -47.62 % | 67 | 264 | 14:25:25 |
40.50 | 0.85 | 1.01 | 0.78 | 0.93 | -0.44 | -36.07 % | 34 | 41 | 14:13:08 |
41.00 | 1.02 | 1.16 | 1.05 | 1.09 | -0.41 | -28.08 % | 13 | 45 | 13:47:22 |
41.50 | 1.22 | 1.50 | 1.45 | 1.36 | -0.20 | -12.12 % | 2 | 44 | 10:40:09 |
42.00 | 1.42 | 1.62 | 1.75 | 1.52 | -0.15 | -7.89 % | 32 | 169 | 13:30:17 |
43.00 | 1.72 | 2.07 | 1.56 | 1.895 | -0.90 | -36.59 % | 56 | 77 | 14:25:25 |
44.00 | 2.47 | 2.78 | 2.65 | 2.625 | -1.34 | -33.58 % | 19 | 25 | 13:26:43 |
45.00 | 3.10 | 3.25 | 3.00 | 3.175 | -1.60 | -34.78 % | 32 | 38 | 14:53:43 |
46.00 | 3.80 | 3.95 | 3.00 | 3.875 | -1.50 | -33.33 % | 21 | 51 | 12:55:22 |
47.00 | 4.50 | 4.75 | 0.00 | 4.625 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 5.35 | 5.70 | 6.20 | 5.525 | 0.00 | 0.00 % | 0 | 1 | - |
49.00 | 6.15 | 6.45 | 6.10 | 6.30 | 0.00 | 0.00 % | 1 | 0 | 15:03:43 |
50.00 | 7.05 | 7.35 | 7.00 | 7.20 | -0.76 | -9.79 % | 1 | 16 | 15:03:43 |
51.00 | 7.90 | 8.25 | 0.00 | 8.075 | 0.00 | 0.00 % | 0 | 0 | - |
52.00 | 8.35 | 9.35 | 0.00 | 8.85 | 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.