
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
33.00 | 9.45 | 9.55 | 7.20 | 9.50 | 0.00 | 0.00 % | 0 | 3 | - |
34.00 | 8.45 | 8.55 | 6.15 | 8.50 | 0.00 | 0.00 % | 0 | 20 | - |
35.00 | 7.45 | 7.55 | 6.54 | 7.50 | 0.00 | 0.00 % | 0 | 54 | - |
36.00 | 6.45 | 6.55 | 5.56 | 6.50 | -0.09 | -1.59 % | 1 | 504 | 10:12:52 |
37.00 | 5.45 | 5.55 | 5.25 | 5.50 | 0.66 | 14.38 % | 207 | 2,184 | 14:31:24 |
38.00 | 4.45 | 4.55 | 4.56 | 4.50 | 1.16 | 34.12 % | 1 | 1,777 | 15:04:10 |
39.00 | 3.45 | 3.55 | 3.54 | 3.50 | 0.75 | 26.88 % | 15 | 1,043 | 15:05:27 |
40.00 | 2.48 | 2.54 | 2.41 | 2.51 | 0.68 | 39.31 % | 823 | 9,098 | 15:37:30 |
41.00 | 1.50 | 1.66 | 1.35 | 1.58 | 0.42 | 45.16 % | 1,269 | 11,261 | 15:29:18 |
42.00 | 0.69 | 0.71 | 0.70 | 0.70 | 0.34 | 94.44 % | 8,433 | 28,617 | 15:41:52 |
42.50 | 0.38 | 0.39 | 0.37 | 0.385 | 0.17 | 85.00 % | 5,912 | 7,338 | 15:45:11 |
43.00 | 0.17 | 0.18 | 0.18 | 0.175 | 0.08 | 80.00 % | 10,229 | 19,292 | 15:45:13 |
43.50 | 0.07 | 0.08 | 0.06 | 0.075 | 0.02 | 50.00 % | 2,105 | 1,385 | 15:40:38 |
44.00 | 0.02 | 0.03 | 0.02 | 0.025 | -0.01 | -33.33 % | 8,254 | 7,648 | 15:43:14 |
44.50 | 0.01 | 0.02 | 0.01 | 0.015 | -0.01 | -50.00 % | 1,059 | 2,652 | 15:30:01 |
45.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 156 | 31,950 | 15:40:26 |
45.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 4 | 4,667 | 14:25:24 |
46.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 20 | 13,144 | 14:03:11 |
46.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 1 | 36,266 | 12:32:02 |
47.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 12 | 18,863 | 15:11:27 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
33.00 | 0.01 | 0.04 | 0.01 | 0.025 | 0.00 | 0.00 % | 0 | 10,656 | - |
34.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 6,647 | - |
35.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 2 | 11,995 | 14:45:51 |
36.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 26 | 4,650 | 14:00:01 |
37.00 | 0.01 | 0.01 | 0.02 | 0.01 | 0.01 | 100.00 % | 1,000 | 11,750 | 12:32:49 |
38.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.01 | -50.00 % | 116 | 10,898 | 15:16:21 |
39.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.03 | -75.00 % | 723 | 8,493 | 15:23:11 |
40.00 | 0.02 | 0.03 | 0.03 | 0.025 | -0.07 | -70.00 % | 3,420 | 27,663 | 15:35:38 |
41.00 | 0.05 | 0.06 | 0.06 | 0.055 | -0.23 | -79.31 % | 9,952 | 9,385 | 15:43:22 |
42.00 | 0.20 | 0.21 | 0.20 | 0.205 | -0.53 | -72.60 % | 1,496 | 11,573 | 15:42:11 |
42.50 | 0.38 | 0.40 | 0.46 | 0.39 | -0.70 | -60.34 % | 411 | 2,710 | 15:35:56 |
43.00 | 0.69 | 0.71 | 0.71 | 0.70 | -0.68 | -48.92 % | 226 | 10,656 | 15:43:20 |
43.50 | 1.06 | 1.12 | 1.18 | 1.09 | -0.90 | -43.27 % | 115 | 954 | 15:30:18 |
44.00 | 1.52 | 1.61 | 1.52 | 1.565 | -0.78 | -33.91 % | 189 | 5,349 | 15:03:37 |
44.50 | 1.99 | 2.08 | 2.44 | 2.035 | -1.51 | -38.23 % | 2 | 48 | 12:16:28 |
45.00 | 2.43 | 2.58 | 2.95 | 2.505 | -0.32 | -9.79 % | 2 | 9,280 | 12:11:46 |
45.50 | 3.00 | 3.10 | 5.69 | 3.05 | 0.00 | 0.00 % | 0 | 15 | - |
46.00 | 3.50 | 3.60 | 3.93 | 3.55 | -0.50 | -11.29 % | 3 | 517 | 14:01:13 |
46.50 | 4.00 | 4.10 | 7.10 | 4.05 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 4.50 | 4.60 | 4.69 | 4.55 | -0.74 | -13.63 % | 1 | 706 | 14:49:11 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.