Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
50.00 | 5.95 | 6.25 | 5.88 | 6.10 | -5.12 | -46.55 % | 5 | 8 | 12:44:17 |
51.00 | 5.15 | 5.30 | 4.95 | 5.225 | -3.90 | -44.07 % | 14 | 75 | 10:23:34 |
52.00 | 5.70 | 6.65 | 8.44 | 6.175 | 0.00 | 0.00 % | 0 | 5 | - |
52.50 | 5.05 | 6.25 | 10.95 | 5.65 | 0.00 | 0.00 % | 0 | 1 | - |
53.00 | 3.30 | 3.45 | 2.98 | 3.375 | -4.72 | -61.30 % | 20 | 7 | 12:05:24 |
53.50 | 4.35 | 5.10 | 8.86 | 4.725 | 0.00 | 0.00 % | 0 | 1 | - |
54.00 | 4.10 | 4.45 | 6.00 | 4.275 | 0.00 | 0.00 % | 0 | 5 | - |
54.50 | 3.40 | 4.20 | 3.90 | 3.80 | 0.00 | 0.00 % | 0 | 11 | - |
55.00 | 1.62 | 1.88 | 1.72 | 1.75 | -1.83 | -51.55 % | 114 | 51 | 15:02:50 |
55.50 | 2.78 | 3.00 | 4.60 | 2.89 | 0.00 | 0.00 % | 0 | 32 | - |
56.00 | 1.14 | 1.22 | 1.18 | 1.18 | -3.02 | -71.90 % | 1,727 | 42 | 15:12:45 |
56.50 | 1.83 | 2.54 | 2.93 | 2.185 | 0.00 | 0.00 % | 0 | 69 | - |
57.00 | 1.63 | 1.97 | 3.30 | 1.80 | 0.00 | 0.00 % | 0 | 68 | - |
57.50 | 0.54 | 0.57 | 0.55 | 0.555 | -2.20 | -80.00 % | 894 | 105 | 14:57:09 |
58.00 | 1.08 | 1.32 | 1.20 | 1.20 | -0.60 | -33.33 % | 305 | 144 | 09:34:19 |
58.50 | 0.86 | 1.02 | 1.64 | 0.94 | 0.00 | 0.00 % | 0 | 158 | - |
59.00 | 0.64 | 0.76 | 0.72 | 0.70 | -0.59 | -45.04 % | 1 | 178 | 09:30:10 |
59.50 | 0.35 | 0.57 | 1.08 | 0.46 | 0.00 | 0.00 % | 0 | 221 | - |
60.00 | 0.31 | 0.44 | 0.44 | 0.375 | -0.34 | -43.59 % | 103 | 1,194 | 09:34:45 |
60.50 | 0.29 | 0.47 | 0.16 | 0.38 | -0.56 | -77.78 % | 1 | 6,131 | 09:33:00 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
50.00 | 0.06 | 0.08 | 0.08 | 0.07 | 0.07 | 700.00 % | 193 | 607 | 14:37:04 |
51.00 | 0.03 | 0.07 | 0.02 | 0.05 | 0.00 | 0.00 % | 0 | 31 | - |
52.00 | 0.04 | 0.56 | 0.04 | 0.30 | 0.00 | 0.00 % | 0 | 61 | - |
52.50 | 0.19 | 0.21 | 0.20 | 0.20 | 0.14 | 233.33 % | 174 | 45 | 14:58:50 |
53.00 | 0.06 | 0.32 | 0.06 | 0.19 | 0.00 | 0.00 % | 0 | 247 | - |
53.50 | 0.30 | 0.34 | 0.35 | 0.32 | 0.27 | 337.50 % | 3,018 | 62 | 14:42:09 |
54.00 | 0.13 | 0.17 | 0.12 | 0.15 | 0.03 | 33.33 % | 10 | 213 | 09:31:23 |
54.50 | 0.07 | 0.36 | 0.10 | 0.215 | 0.00 | 0.00 % | 0 | 212 | - |
55.00 | 0.66 | 0.71 | 0.73 | 0.685 | 0.56 | 329.41 % | 1,370 | 551 | 15:00:24 |
55.50 | 0.72 | 0.99 | 0.94 | 0.855 | 0.77 | 452.94 % | 1,266 | 22 | 14:46:34 |
56.00 | 0.89 | 1.10 | 1.10 | 0.995 | 0.88 | 400.00 % | 162 | 122 | 15:16:18 |
56.50 | 0.52 | 0.73 | 0.59 | 0.625 | 0.25 | 73.53 % | 603 | 1,398 | 09:35:37 |
57.00 | 0.68 | 0.73 | 0.47 | 0.705 | 0.00 | 0.00 % | 0 | 6,306 | - |
57.50 | 1.91 | 1.95 | 1.92 | 1.93 | 1.46 | 317.39 % | 8,967 | 9,709 | 15:18:32 |
58.00 | 2.15 | 2.32 | 2.34 | 2.235 | 1.58 | 207.89 % | 1,952 | 7,256 | 14:50:44 |
58.50 | 1.32 | 1.43 | 1.01 | 1.375 | 0.06 | 6.32 % | 1 | 325 | 09:30:11 |
59.00 | 1.61 | 1.71 | 1.60 | 1.66 | 0.41 | 34.45 % | 25 | 1,318 | 09:33:10 |
59.50 | 3.50 | 3.60 | 3.60 | 3.55 | 2.31 | 179.07 % | 8,730 | 10,987 | 15:17:04 |
60.00 | 3.95 | 4.05 | 4.05 | 4.00 | 2.35 | 138.24 % | 857 | 3,110 | 15:09:14 |
60.50 | 4.40 | 4.65 | 2.72 | 4.525 | 1.24 | 83.78 % | 710 | 990 | 09:36:33 |
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