Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
39.50 | 5.05 | 6.25 | 5.02 | 5.65 | -1.28 | -20.32 % | 11 | 13 | 15:38:50 |
40.00 | 4.60 | 5.35 | 3.65 | 4.975 | 0.00 | 0.00 % | 0 | 148 | - |
40.50 | 4.30 | 6.65 | 3.20 | 5.475 | 0.00 | 0.00 % | 0 | 45 | - |
41.00 | 3.50 | 4.50 | 3.45 | 4.00 | -0.35 | -9.21 % | 46 | 264 | 15:34:32 |
41.50 | 3.55 | 3.90 | 3.22 | 3.725 | 0.00 | 0.00 % | 0 | 328 | - |
42.00 | 2.56 | 4.15 | 2.66 | 3.355 | -0.26 | -8.90 % | 181 | 1,120 | 15:36:02 |
42.50 | 2.17 | 2.97 | 2.51 | 2.57 | 0.11 | 4.58 % | 89 | 639 | 15:59:10 |
43.00 | 1.83 | 2.45 | 2.04 | 2.14 | 0.00 | 0.00 % | 976 | 1,516 | 15:50:46 |
43.50 | 1.95 | 2.14 | 2.25 | 2.045 | 0.25 | 12.50 % | 2 | 196 | 09:31:53 |
44.00 | 1.27 | 1.85 | 1.58 | 1.56 | -0.10 | -5.95 % | 782 | 1,606 | 15:57:51 |
44.50 | 1.04 | 1.72 | 1.45 | 1.38 | -0.05 | -3.33 % | 171 | 299 | 16:00:04 |
45.00 | 0.75 | 1.51 | 1.16 | 1.13 | -0.10 | -7.94 % | 1,637 | 1,271 | 15:57:51 |
45.50 | 1.14 | 1.28 | 1.20 | 1.21 | 0.08 | 7.14 % | 2 | 303 | 09:33:30 |
46.00 | 1.05 | 1.14 | 1.06 | 1.095 | 0.11 | 11.58 % | 222 | 1,066 | 09:35:24 |
46.50 | 0.93 | 1.00 | 1.05 | 0.965 | 0.60 | 133.33 % | 2 | 1,178 | 09:31:05 |
47.00 | 0.85 | 0.92 | 0.87 | 0.885 | 0.04 | 4.82 % | 329 | 785 | 09:35:12 |
47.50 | 0.45 | 1.77 | 0.68 | 1.11 | 0.30 | 78.95 % | 162 | 219 | 15:58:31 |
48.00 | 0.70 | 0.78 | 0.70 | 0.74 | 0.00 | 0.00 % | 0 | 1,171 | - |
48.50 | 0.34 | 0.81 | 0.51 | 0.575 | -0.12 | -19.05 % | 96 | 52 | 15:40:45 |
49.00 | 0.09 | 0.74 | 0.55 | 0.415 | -0.07 | -11.29 % | 113 | 278 | 16:14:11 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
39.50 | 0.03 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00 % | 0 | 280 | - |
40.00 | 0.02 | 0.06 | 0.02 | 0.04 | 0.00 | 0.00 % | 0 | 2,568 | - |
40.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00 % | 49 | 1,266 | 12:53:08 |
41.00 | 0.04 | 0.13 | 0.06 | 0.085 | 0.00 | 0.00 % | 0 | 3,707 | - |
41.50 | 0.09 | 0.19 | 0.09 | 0.14 | 0.00 | 0.00 % | 0 | 853 | - |
42.00 | 0.10 | 0.14 | 0.18 | 0.12 | 0.01 | 5.88 % | 743 | 2,753 | 15:15:47 |
42.50 | 0.12 | 0.20 | 0.18 | 0.16 | -0.12 | -40.00 % | 268 | 2,800 | 16:11:09 |
43.00 | 0.28 | 0.31 | 0.35 | 0.295 | -0.14 | -28.57 % | 4 | 666 | 09:34:04 |
43.50 | 0.44 | 0.50 | 0.47 | 0.47 | -0.09 | -16.07 % | 6 | 688 | 09:35:39 |
44.00 | 0.67 | 0.96 | 0.74 | 0.815 | -0.21 | -22.11 % | 3,758 | 340 | 15:56:38 |
44.50 | 0.64 | 1.17 | 1.05 | 0.905 | -0.10 | -8.70 % | 638 | 291 | 15:59:02 |
45.00 | 0.87 | 1.86 | 1.45 | 1.365 | -0.21 | -12.65 % | 477 | 127 | 15:50:34 |
45.50 | 1.37 | 1.94 | 1.80 | 1.655 | -0.10 | -5.26 % | 755 | 85 | 15:51:42 |
46.00 | 1.05 | 2.36 | 2.39 | 1.705 | 0.15 | 6.70 % | 542 | 198 | 15:31:33 |
46.50 | 2.09 | 2.66 | 2.62 | 2.375 | -1.03 | -28.22 % | 28 | 5 | 15:45:11 |
47.00 | 2.59 | 2.95 | 3.16 | 2.77 | 0.00 | 0.00 % | 0 | 207 | - |
47.50 | 3.10 | 3.30 | 3.80 | 3.20 | 0.00 | 0.00 % | 0 | 21 | - |
48.00 | 3.55 | 3.70 | 4.05 | 3.625 | 0.00 | 0.00 % | 0 | 62 | - |
48.50 | 2.81 | 4.55 | 4.40 | 3.68 | 0.00 | 0.00 % | 0 | 3 | - |
49.00 | 4.20 | 5.15 | 4.85 | 4.675 | -0.70 | -12.61 % | 27 | 47 | 13:19:25 |
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