Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
39.50 | 4.30 | 5.45 | 0.00 | 4.875 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 3.80 | 4.95 | 4.87 | 4.375 | 0.00 | 0.00 % | 0 | 4 | - |
40.50 | 3.30 | 4.45 | 3.02 | 3.875 | 0.00 | 0.00 % | 0 | 2 | - |
41.00 | 2.84 | 3.85 | 3.98 | 3.345 | 0.00 | 0.00 % | 0 | 2 | - |
41.50 | 2.31 | 3.05 | 1.95 | 2.68 | 0.00 | 0.00 % | 0 | 11 | - |
42.00 | 2.28 | 2.41 | 2.33 | 2.345 | 0.00 | 0.00 % | 0 | 1,359 | - |
42.50 | 1.82 | 2.12 | 1.82 | 1.97 | 0.00 | 0.00 % | 0 | 2,885 | - |
43.00 | 1.36 | 1.42 | 1.44 | 1.39 | 0.00 | 0.00 % | 0 | 4,433 | - |
43.50 | 0.89 | 0.95 | 0.89 | 0.92 | -0.02 | -2.20 % | 4,512 | 5,828 | 15:05:25 |
44.00 | 0.47 | 0.57 | 0.49 | 0.52 | 0.00 | 0.00 % | 0 | 492 | - |
44.50 | 0.20 | 0.22 | 0.20 | 0.21 | -0.01 | -4.76 % | 12 | 863 | 15:23:37 |
45.00 | 0.04 | 0.10 | 0.11 | 0.07 | 0.00 | 0.00 % | 0 | 10,462 | - |
45.50 | 0.04 | 0.05 | 0.04 | 0.045 | 0.00 | 0.00 % | 0 | 5,405 | - |
46.00 | 0.01 | 0.75 | 0.01 | 0.38 | 0.00 | 0.00 % | 0 | 3,381 | - |
46.50 | 0.05 | 0.44 | 0.05 | 0.245 | 0.00 | 0.00 % | 0 | 8 | - |
47.00 | 0.03 | 0.75 | 0.03 | 0.39 | 0.00 | 0.00 % | 0 | 5,770 | - |
47.50 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 0.03 | 0.02 | 0.03 | 0.025 | 0.00 | 0.00 % | 0 | 1 | - |
49.00 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
39.50 | 0.06 | 0.02 | 0.06 | 0.04 | 0.00 | 0.00 % | 0 | 70 | - |
40.00 | 0.03 | 0.02 | 0.03 | 0.025 | 0.00 | 0.00 % | 0 | 137 | - |
40.50 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 % | 0 | 410 | - |
41.00 | 0.01 | 0.02 | 0.01 | 0.015 | 0.00 | 0.00 % | 0 | 554 | - |
41.50 | 0.31 | 0.02 | 0.31 | 0.165 | 0.00 | 0.00 % | 0 | 214 | - |
42.00 | 0.08 | 0.61 | 0.08 | 0.345 | 0.00 | 0.00 % | 0 | 333 | - |
42.50 | 0.01 | 0.75 | 0.03 | 0.38 | 0.00 | 0.00 % | 0 | 700 | - |
43.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00 % | 474 | 274 | 12:11:03 |
43.50 | 0.07 | 0.08 | 0.08 | 0.075 | -0.02 | -20.00 % | 5,201 | 6,349 | 15:22:05 |
44.00 | 0.14 | 0.17 | 0.15 | 0.155 | -0.06 | -28.57 % | 2,503 | 2,713 | 15:22:25 |
44.50 | 0.34 | 0.38 | 0.44 | 0.36 | 0.00 | 0.00 % | 0 | 96 | - |
45.00 | 0.70 | 0.76 | 0.80 | 0.73 | 0.00 | 0.00 % | 0 | 231 | - |
45.50 | 1.15 | 1.22 | 1.20 | 1.185 | 0.00 | 0.00 % | 0 | 21 | - |
46.00 | 1.30 | 2.05 | 0.00 | 1.675 | 0.00 | 0.00 % | 0 | 0 | - |
46.50 | 0.27 | 4.30 | 0.00 | 2.285 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 1.95 | 2.98 | 0.00 | 2.465 | 0.00 | 0.00 % | 0 | 0 | - |
47.50 | 1.25 | 4.80 | 0.00 | 3.025 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 2.85 | 4.45 | 0.00 | 3.65 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 3.75 | 6.40 | 0.00 | 5.075 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 5.00 | 6.35 | 0.00 | 5.675 | 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.
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