Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
39.50 | 4.75 | 4.85 | 0.00 | 4.80 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 4.25 | 4.35 | 4.40 | 4.30 | 0.25 | 6.02 % | 2 | 15 | 11:32:44 |
40.50 | 3.25 | 3.85 | 3.95 | 3.55 | 0.00 | 0.00 % | 0 | 2 | - |
41.00 | 3.20 | 3.35 | 3.20 | 3.275 | -0.20 | -5.88 % | 30 | 23 | 12:30:01 |
41.50 | 2.38 | 2.89 | 2.90 | 2.635 | 0.00 | 0.00 % | 0 | 1 | - |
42.00 | 1.83 | 2.39 | 2.10 | 2.11 | 0.28 | 15.38 % | 1 | 27 | 12:46:48 |
42.50 | 1.70 | 1.90 | 1.88 | 1.80 | 0.55 | 41.35 % | 20 | 220 | 12:11:39 |
43.00 | 1.07 | 1.83 | 1.23 | 1.45 | 0.22 | 21.78 % | 29 | 277 | 12:30:05 |
43.50 | 0.81 | 1.20 | 0.73 | 1.005 | 0.08 | 12.31 % | 160 | 887 | 15:24:16 |
44.00 | 0.41 | 0.45 | 0.42 | 0.43 | 0.10 | 31.25 % | 1,728 | 6,245 | 15:55:56 |
44.50 | 0.15 | 0.17 | 0.16 | 0.16 | 0.04 | 33.33 % | 4,081 | 4,650 | 15:57:18 |
45.00 | 0.03 | 0.04 | 0.03 | 0.035 | -0.01 | -25.00 % | 2,818 | 4,160 | 15:57:28 |
45.50 | 0.01 | 0.02 | 0.01 | 0.015 | 0.00 | 0.00 % | 1,130 | 2,455 | 15:55:05 |
46.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 436 | 11,586 | 15:31:55 |
46.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 15 | 1,175 | 10:00:16 |
47.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 11 | 2,600 | 10:56:57 |
47.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 56 | 118 | 14:07:34 |
48.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 8 | 3,702 | 13:07:18 |
48.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 88 | - |
49.00 | 0.05 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00 % | 0 | 1,096 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
39.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 4,996 | - |
40.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 1 | 1,662 | 15:25:31 |
40.50 | 0.01 | 0.03 | 0.39 | 0.02 | 0.38 | 3,800.00 % | 3 | 80 | 14:08:16 |
41.00 | 0.01 | 0.10 | 0.01 | 0.055 | 0.00 | 0.00 % | 0 | 680 | - |
41.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 7 | 1,057 | 10:22:30 |
42.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 59 | 1,749 | 15:39:45 |
42.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00 % | 2,717 | 3,480 | 15:56:51 |
43.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.05 | -83.33 % | 3,080 | 3,189 | 15:53:53 |
43.50 | 0.04 | 0.05 | 0.05 | 0.045 | -0.09 | -64.29 % | 1,362 | 2,005 | 15:56:51 |
44.00 | 0.12 | 0.13 | 0.13 | 0.125 | -0.20 | -60.61 % | 1,035 | 1,474 | 15:57:30 |
44.50 | 0.34 | 0.38 | 0.34 | 0.36 | -0.32 | -48.48 % | 594 | 1,763 | 15:57:20 |
45.00 | 0.70 | 0.82 | 0.92 | 0.76 | -0.15 | -14.02 % | 64 | 525 | 14:27:37 |
45.50 | 0.90 | 1.30 | 1.09 | 1.10 | -0.37 | -25.34 % | 2 | 54 | 11:24:08 |
46.00 | 1.36 | 1.78 | 1.84 | 1.57 | -0.22 | -10.68 % | 7 | 284 | 14:55:07 |
46.50 | 1.49 | 2.32 | 2.19 | 1.905 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 2.67 | 2.85 | 2.64 | 2.76 | -0.35 | -11.71 % | 5 | 89 | 10:40:45 |
47.50 | 3.15 | 3.30 | 3.40 | 3.225 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 3.65 | 3.80 | 4.00 | 3.725 | -0.02 | -0.50 % | 10 | 10 | 14:33:50 |
48.50 | 4.15 | 4.30 | 4.40 | 4.225 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 3.95 | 4.80 | 5.00 | 4.375 | 0.00 | 0.00 % | 8 | 4 | 14:23:41 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.