Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
39.50 | 4.15 | 7.60 | 6.30 | 5.875 | 0.00 | 0.00 % | 0 | 13 | - |
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 | 3.90 | 4.55 | 3.80 | 4.225 | 0.00 | 0.00 % | 0 | 264 | - |
41.50 | 3.15 | 3.95 | 3.20 | 3.55 | -0.02 | -0.62 % | 34 | 328 | 12:43:26 |
42.00 | 3.10 | 3.30 | 3.25 | 3.20 | 0.33 | 11.30 % | 1 | 1,120 | 09:31:02 |
42.50 | 2.17 | 2.97 | 2.51 | 2.57 | 0.11 | 4.58 % | 89 | 639 | 15:59:10 |
43.00 | 2.34 | 2.61 | 2.42 | 2.475 | 0.38 | 18.63 % | 3 | 1,516 | 09:35:44 |
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 | 1.31 | 1.44 | 1.50 | 1.375 | 0.24 | 19.05 % | 49 | 1,271 | 09:31:38 |
45.50 | 0.01 | 1.37 | 1.29 | 0.69 | 0.17 | 15.18 % | 564 | 303 | 14:16:18 |
46.00 | 0.71 | 1.17 | 0.96 | 0.94 | 0.01 | 1.05 % | 1,896 | 1,066 | 16:03:06 |
46.50 | 0.93 | 1.00 | 1.05 | 0.965 | 0.60 | 133.33 % | 2 | 1,178 | 09:31:05 |
47.00 | 0.57 | 1.00 | 0.58 | 0.785 | -0.25 | -30.12 % | 819 | 785 | 15:25:59 |
47.50 | 0.45 | 1.77 | 0.68 | 1.11 | 0.30 | 78.95 % | 162 | 219 | 15:58:31 |
48.00 | 0.50 | 0.67 | 0.50 | 0.585 | -0.20 | -28.57 % | 861 | 1,171 | 16:11:08 |
48.50 | 0.34 | 0.81 | 0.51 | 0.575 | -0.12 | -19.05 % | 96 | 52 | 15:40:45 |
49.00 | 0.59 | 0.71 | 0.62 | 0.65 | 0.00 | 0.00 % | 0 | 278 | - |
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 | 0.01 | 0.05 | 0.01 | 0.03 | -0.01 | -50.00 % | 301 | 2,568 | 15:56:48 |
40.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00 % | 49 | 1,266 | 12:53:08 |
41.00 | 0.02 | 0.07 | 0.05 | 0.045 | -0.01 | -16.67 % | 56 | 3,707 | 15:04:22 |
41.50 | 0.04 | 0.08 | 0.08 | 0.06 | -0.01 | -11.11 % | 178 | 853 | 15:51:45 |
42.00 | 0.10 | 0.14 | 0.18 | 0.12 | 0.01 | 5.88 % | 743 | 2,753 | 15:15:47 |
42.50 | 0.18 | 0.20 | 0.20 | 0.19 | -0.10 | -33.33 % | 4 | 2,800 | 09:33:46 |
43.00 | 0.24 | 0.36 | 0.37 | 0.30 | -0.12 | -24.49 % | 1,083 | 666 | 15:44:55 |
43.50 | 0.44 | 0.50 | 0.47 | 0.47 | -0.09 | -16.07 % | 6 | 688 | 09:35:39 |
44.00 | 0.63 | 0.74 | 0.69 | 0.685 | -0.26 | -27.37 % | 15 | 340 | 09:33:34 |
44.50 | 0.90 | 1.05 | 0.95 | 0.975 | -0.20 | -17.39 % | 21 | 291 | 09:35:44 |
45.00 | 0.87 | 1.86 | 1.45 | 1.365 | -0.21 | -12.65 % | 477 | 127 | 15:50:34 |
45.50 | 1.55 | 1.67 | 1.64 | 1.61 | -0.26 | -13.68 % | 1 | 85 | 09:33:51 |
46.00 | 1.85 | 2.05 | 2.24 | 1.95 | 0.00 | 0.00 % | 0 | 198 | - |
46.50 | 2.09 | 2.66 | 2.62 | 2.375 | -1.03 | -28.22 % | 28 | 5 | 15:45:11 |
47.00 | 2.62 | 5.00 | 3.30 | 3.81 | 0.14 | 4.43 % | 37 | 207 | 13:44:56 |
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 | 4.45 | 4.65 | 5.55 | 4.55 | 0.00 | 0.00 % | 0 | 47 | - |
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