Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
42.00 | 6.25 | 6.40 | 9.43 | 6.325 | 0.00 | 0.00 % | 0 | 1 | - |
43.00 | 5.30 | 5.40 | 0.00 | 5.35 | 0.00 | 0.00 % | 0 | 0 | - |
44.00 | 4.30 | 4.40 | 0.00 | 4.35 | 0.00 | 0.00 % | 0 | 0 | - |
45.00 | 3.30 | 3.45 | 4.90 | 3.375 | 0.00 | 0.00 % | 0 | 5 | - |
45.50 | 2.88 | 2.98 | 0.00 | 2.93 | 0.00 | 0.00 % | 0 | 0 | - |
46.00 | 2.42 | 2.56 | 3.45 | 2.49 | 0.00 | 0.00 % | 0 | 3 | - |
46.50 | 1.95 | 2.14 | 4.75 | 2.045 | 0.00 | 0.00 % | 0 | 1 | - |
47.00 | 1.57 | 1.64 | 2.55 | 1.605 | 0.00 | 0.00 % | 0 | 1 | - |
47.50 | 1.21 | 1.24 | 1.32 | 1.225 | -0.54 | -29.03 % | 6 | 14 | 09:51:51 |
48.00 | 0.89 | 0.91 | 0.89 | 0.90 | -0.55 | -38.19 % | 33 | 30 | 10:01:03 |
48.50 | 0.62 | 0.63 | 0.59 | 0.625 | -0.49 | -45.37 % | 208 | 216 | 10:00:16 |
49.00 | 0.40 | 0.42 | 0.40 | 0.41 | -0.38 | -48.72 % | 34 | 1,226 | 10:00:04 |
49.50 | 0.25 | 0.26 | 0.25 | 0.255 | -0.24 | -48.98 % | 18 | 1,500 | 10:03:00 |
50.00 | 0.14 | 0.15 | 0.15 | 0.145 | -0.17 | -53.12 % | 168 | 6,818 | 10:02:42 |
50.50 | 0.08 | 0.09 | 0.08 | 0.085 | -0.11 | -57.89 % | 103 | 705 | 09:45:28 |
51.00 | 0.04 | 0.05 | 0.05 | 0.045 | -0.05 | -50.00 % | 61 | 1,412 | 09:53:20 |
51.50 | 0.02 | 0.03 | 0.02 | 0.025 | -0.04 | -66.67 % | 3 | 3,508 | 09:40:34 |
52.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.02 | -50.00 % | 29 | 1,754 | 09:52:47 |
52.50 | 0.02 | 0.01 | 0.01 | 0.015 | -0.01 | -50.00 % | 1 | 4,340 | 09:59:55 |
53.00 | 0.01 | 0.02 | 0.02 | 0.015 | 0.00 | 0.00 % | 4 | 262 | 10:00:05 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
42.00 | 0.01 | 0.04 | 0.01 | 0.025 | 0.00 | 0.00 % | 0 | 2,228 | - |
43.00 | 0.01 | 0.02 | 0.02 | 0.015 | 0.00 | 0.00 % | 9 | 1,107 | 09:53:53 |
44.00 | 0.02 | 0.03 | 0.02 | 0.025 | 0.00 | 0.00 % | 0 | 1,441 | - |
45.00 | 0.05 | 0.06 | 0.05 | 0.055 | 0.02 | 66.67 % | 200 | 1,969 | 09:55:37 |
45.50 | 0.07 | 0.08 | 0.05 | 0.075 | 0.00 | 0.00 % | 0 | 234 | - |
46.00 | 0.11 | 0.12 | 0.11 | 0.115 | 0.06 | 120.00 % | 3 | 233 | 09:48:45 |
46.50 | 0.17 | 0.18 | 0.16 | 0.175 | 0.09 | 128.57 % | 43 | 141 | 09:58:10 |
47.00 | 0.26 | 0.27 | 0.29 | 0.265 | 0.16 | 123.08 % | 55 | 1,291 | 10:01:25 |
47.50 | 0.39 | 0.40 | 0.43 | 0.395 | 0.26 | 152.94 % | 29 | 5,399 | 10:00:28 |
48.00 | 0.56 | 0.57 | 0.58 | 0.565 | 0.31 | 114.81 % | 521 | 24,440 | 10:02:44 |
48.50 | 0.78 | 0.80 | 0.70 | 0.79 | 0.29 | 70.73 % | 360 | 959 | 09:45:28 |
49.00 | 1.07 | 1.09 | 1.01 | 1.08 | 0.41 | 68.33 % | 45 | 6,784 | 09:55:47 |
49.50 | 1.40 | 1.45 | 1.45 | 1.425 | 0.61 | 72.62 % | 1,009 | 951 | 10:00:07 |
50.00 | 1.80 | 1.87 | 1.81 | 1.835 | 0.56 | 44.80 % | 1,007 | 11,921 | 10:00:05 |
50.50 | 2.13 | 2.32 | 2.40 | 2.225 | 0.92 | 62.16 % | 1 | 272 | 09:33:57 |
51.00 | 2.70 | 2.77 | 2.77 | 2.735 | 0.88 | 46.56 % | 3 | 1,689 | 10:00:05 |
51.50 | 3.15 | 3.25 | 2.59 | 3.20 | 0.00 | 0.00 % | 0 | 1,132 | - |
52.00 | 3.65 | 3.75 | 2.57 | 3.70 | 0.00 | 0.00 % | 0 | 435 | - |
52.50 | 4.15 | 4.25 | 3.65 | 4.20 | 0.00 | 0.00 % | 0 | 1,128 | - |
53.00 | 4.65 | 4.75 | 4.65 | 4.70 | 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