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 | 2.18 | 2.86 | 1.95 | 2.52 | 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 | 1.30 | 1.35 | 1.44 | 1.325 | 0.00 | 0.00 % | 0 | 4,433 | - |
43.50 | 0.80 | 1.03 | 0.91 | 0.915 | 0.00 | 0.00 % | 0 | 5,828 | - |
44.00 | 0.44 | 0.48 | 0.43 | 0.46 | -0.06 | -12.24 % | 1 | 492 | 10:45:03 |
44.50 | 0.17 | 0.20 | 0.18 | 0.185 | -0.03 | -14.29 % | 7 | 863 | 15:14:12 |
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 | 0.01 | 0.03 | 0.02 | 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 | 0.02 | 0.015 | 0.01 | 100.00 % | 5 | 554 | 11:51:44 |
41.50 | 0.31 | 0.02 | 0.01 | 0.165 | -0.30 | -96.77 % | 36 | 214 | 12:12:39 |
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 | 0.04 | 0.05 | 0.04 | 0.045 | -0.01 | -20.00 % | 474 | 274 | 12:11:03 |
43.50 | 0.08 | 0.09 | 0.07 | 0.085 | -0.03 | -30.00 % | 5,181 | 6,349 | 15:07:49 |
44.00 | 0.13 | 0.23 | 0.21 | 0.18 | 0.00 | 0.00 % | 0 | 2,713 | - |
44.50 | 0.33 | 0.41 | 0.44 | 0.37 | 0.00 | 0.00 % | 0 | 96 | - |
45.00 | 0.69 | 0.76 | 0.80 | 0.725 | 0.00 | 0.00 % | 0 | 231 | - |
45.50 | 0.80 | 1.55 | 1.20 | 1.175 | 0.00 | 0.00 % | 0 | 21 | - |
46.00 | 1.30 | 2.05 | 0.00 | 1.675 | 0.00 | 0.00 % | 0 | 0 | - |
46.50 | 1.80 | 2.53 | 0.00 | 2.165 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 1.95 | 2.98 | 0.00 | 2.465 | 0.00 | 0.00 % | 0 | 0 | - |
47.50 | 1.24 | 4.80 | 0.00 | 3.02 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 2.85 | 4.45 | 0.00 | 3.65 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 4.05 | 5.25 | 0.00 | 4.65 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 4.80 | 6.55 | 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