Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
37.00 | 3.60 | 5.30 | 4.50 | 4.45 | -0.50 | -10.00 % | 2 | 13 | 11:02:00 |
37.50 | 3.70 | 4.60 | 5.90 | 4.15 | 0.00 | 0.00 % | 0 | 3 | - |
38.00 | 3.60 | 4.30 | 4.80 | 3.95 | 0.00 | 0.00 % | 0 | 10 | - |
38.50 | 1.45 | 3.80 | 4.38 | 2.625 | 0.00 | 0.00 % | 0 | 2 | - |
39.00 | 2.85 | 3.10 | 2.86 | 2.975 | -0.67 | -18.98 % | 12 | 19 | 10:13:50 |
39.50 | 2.45 | 2.70 | 3.23 | 2.575 | 0.00 | 0.00 % | 0 | 5 | - |
40.00 | 2.05 | 2.25 | 2.13 | 2.15 | -0.87 | -29.00 % | 13 | 174 | 13:37:26 |
40.50 | 1.70 | 1.85 | 1.75 | 1.775 | -1.85 | -51.39 % | 20 | 33 | 13:34:17 |
41.00 | 1.35 | 1.55 | 1.40 | 1.45 | -0.70 | -33.33 % | 103 | 111 | 13:36:53 |
41.50 | 1.10 | 1.25 | 1.15 | 1.175 | -0.62 | -35.03 % | 116 | 126 | 15:34:18 |
42.00 | 0.85 | 1.00 | 0.97 | 0.925 | -0.43 | -30.71 % | 186 | 128 | 14:14:07 |
42.50 | 0.65 | 0.80 | 0.78 | 0.725 | -0.34 | -30.36 % | 156 | 32 | 14:15:24 |
43.00 | 0.50 | 0.65 | 0.59 | 0.575 | -0.24 | -28.92 % | 194 | 198 | 14:09:05 |
43.50 | 0.35 | 0.50 | 0.44 | 0.425 | -0.24 | -35.29 % | 220 | 107 | 14:36:48 |
44.00 | 0.15 | 0.40 | 0.27 | 0.275 | -0.33 | -55.00 % | 95 | 566 | 12:30:59 |
45.00 | 0.15 | 0.30 | 0.22 | 0.225 | -0.13 | -37.14 % | 52 | 309 | 14:08:01 |
46.00 | 0.10 | 0.20 | 0.11 | 0.15 | -0.24 | -68.57 % | 131 | 390 | 15:55:36 |
47.00 | 0.50 | 0.20 | 0.09 | 0.35 | -0.41 | -82.00 % | 2 | 139 | 09:39:49 |
48.00 | 0.05 | 0.10 | 0.05 | 0.075 | -0.12 | -70.59 % | 164 | 223 | 14:29:37 |
49.00 | 0.25 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00 % | 0 | 67 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
37.00 | 0.67 | 0.15 | 0.67 | 0.41 | 0.00 | 0.00 % | 0 | 98 | - |
37.50 | 0.10 | 0.15 | 0.14 | 0.125 | -0.29 | -67.44 % | 3 | 18 | 12:33:52 |
38.00 | 0.12 | 1.35 | 0.12 | 0.735 | 0.00 | 0.00 % | 0 | 6 | - |
38.50 | 0.19 | 0.25 | 0.19 | 0.22 | 0.00 | 0.00 % | 0 | 13 | - |
39.00 | 0.15 | 0.25 | 0.14 | 0.20 | 0.00 | 0.00 % | 0 | 47 | - |
39.50 | 0.20 | 0.35 | 0.25 | 0.275 | 0.00 | 0.00 % | 0 | 113 | - |
40.00 | 0.35 | 0.45 | 0.35 | 0.40 | 0.03 | 9.37 % | 55 | 29 | 15:57:50 |
40.50 | 0.45 | 0.60 | 0.48 | 0.525 | -0.27 | -36.00 % | 51 | 3 | 15:57:20 |
41.00 | 0.60 | 0.75 | 0.65 | 0.675 | 0.05 | 8.33 % | 44 | 63 | 15:55:22 |
41.50 | 0.80 | 0.95 | 0.95 | 0.875 | 0.30 | 46.15 % | 23 | 21 | 12:38:27 |
42.00 | 1.05 | 1.20 | 1.10 | 1.125 | 0.14 | 14.58 % | 4 | 260 | 15:54:44 |
42.50 | 1.35 | 1.50 | 1.25 | 1.425 | 0.00 | 0.00 % | 0 | 288 | - |
43.00 | 1.65 | 2.05 | 1.49 | 1.85 | 0.00 | 0.00 % | 0 | 1 | - |
43.50 | 2.10 | 2.25 | 2.28 | 2.175 | 0.75 | 49.02 % | 7 | 12 | 12:59:59 |
44.00 | 2.50 | 2.65 | 2.20 | 2.575 | 0.00 | 0.00 % | 0 | 4 | - |
45.00 | 3.10 | 4.60 | 2.72 | 3.85 | 0.00 | 0.00 % | 0 | 3 | - |
46.00 | 4.20 | 6.30 | 0.00 | 5.25 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 4.90 | 5.90 | 0.00 | 5.40 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 5.90 | 8.30 | 4.60 | 7.10 | 0.00 | 0.00 % | 0 | 3 | - |
49.00 | 7.00 | 9.20 | 5.38 | 8.10 | 0.00 | 0.00 % | 0 | 9 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions