Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
41.00 | 7.10 | 7.30 | 9.00 | 7.20 | 0.00 | 0.00 % | 0 | 2 | - |
42.00 | 6.15 | 6.30 | 9.43 | 6.225 | 0.00 | 0.00 % | 0 | 1 | - |
43.00 | 5.20 | 5.30 | 0.00 | 5.25 | 0.00 | 0.00 % | 0 | 0 | - |
44.00 | 4.20 | 4.30 | 0.00 | 4.25 | 0.00 | 0.00 % | 0 | 0 | - |
45.00 | 3.25 | 3.35 | 4.90 | 3.30 | 0.00 | 0.00 % | 0 | 5 | - |
45.50 | 2.78 | 2.84 | 0.00 | 2.81 | 0.00 | 0.00 % | 0 | 0 | - |
46.00 | 2.33 | 2.39 | 2.52 | 2.36 | -0.93 | -26.96 % | 1 | 3 | 10:24:28 |
46.50 | 1.84 | 1.95 | 4.75 | 1.895 | 0.00 | 0.00 % | 0 | 1 | - |
47.00 | 1.49 | 1.55 | 2.55 | 1.52 | 0.00 | 0.00 % | 0 | 1 | - |
47.50 | 1.14 | 1.16 | 1.16 | 1.15 | -0.70 | -37.63 % | 47 | 14 | 11:44:31 |
48.00 | 0.82 | 0.84 | 0.84 | 0.83 | -0.60 | -41.67 % | 86 | 30 | 12:38:19 |
48.50 | 0.56 | 0.58 | 0.61 | 0.57 | -0.47 | -43.52 % | 375 | 216 | 12:34:30 |
49.00 | 0.36 | 0.38 | 0.39 | 0.37 | -0.39 | -50.00 % | 280 | 1,226 | 12:43:20 |
49.50 | 0.22 | 0.23 | 0.23 | 0.225 | -0.26 | -53.06 % | 487 | 1,500 | 12:46:48 |
50.00 | 0.13 | 0.14 | 0.13 | 0.135 | -0.19 | -59.38 % | 256 | 6,818 | 12:41:10 |
50.50 | 0.07 | 0.08 | 0.07 | 0.075 | -0.12 | -63.16 % | 155 | 705 | 12:33:06 |
51.00 | 0.04 | 0.05 | 0.05 | 0.045 | -0.05 | -50.00 % | 268 | 1,412 | 12:37:41 |
51.50 | 0.02 | 0.03 | 0.02 | 0.025 | -0.04 | -66.67 % | 4 | 3,508 | 10:25:26 |
52.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.02 | -50.00 % | 4,140 | 1,754 | 11:19:00 |
52.50 | 0.02 | 0.01 | 0.01 | 0.015 | -0.01 | -50.00 % | 306 | 4,340 | 12:06:09 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
41.00 | 0.01 | 0.04 | 0.01 | 0.025 | 0.00 | 0.00 % | 0 | 14 | - |
42.00 | 0.01 | 0.04 | 0.01 | 0.025 | 0.00 | 0.00 % | 0 | 2,228 | - |
43.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.01 | -50.00 % | 180 | 1,107 | 12:06:06 |
44.00 | 0.02 | 0.03 | 0.02 | 0.025 | 0.00 | 0.00 % | 1 | 1,441 | 10:09:05 |
45.00 | 0.05 | 0.06 | 0.06 | 0.055 | 0.03 | 100.00 % | 227 | 1,969 | 12:39:06 |
45.50 | 0.08 | 0.09 | 0.08 | 0.085 | 0.03 | 60.00 % | 64 | 234 | 12:25:53 |
46.00 | 0.12 | 0.13 | 0.13 | 0.125 | 0.08 | 160.00 % | 52 | 233 | 12:47:01 |
46.50 | 0.19 | 0.20 | 0.17 | 0.195 | 0.10 | 142.86 % | 49 | 141 | 12:30:44 |
47.00 | 0.29 | 0.30 | 0.28 | 0.295 | 0.15 | 115.38 % | 134 | 1,291 | 12:47:01 |
47.50 | 0.42 | 0.44 | 0.41 | 0.43 | 0.24 | 141.18 % | 91 | 5,399 | 12:43:15 |
48.00 | 0.61 | 0.62 | 0.59 | 0.615 | 0.32 | 118.52 % | 837 | 24,440 | 12:43:22 |
48.50 | 0.84 | 0.86 | 0.88 | 0.85 | 0.47 | 114.63 % | 597 | 959 | 12:39:57 |
49.00 | 1.14 | 1.16 | 1.10 | 1.15 | 0.50 | 83.33 % | 90 | 6,784 | 12:21:39 |
49.50 | 1.48 | 1.53 | 1.35 | 1.505 | 0.51 | 60.71 % | 1,019 | 951 | 11:19:20 |
50.00 | 1.88 | 1.94 | 1.75 | 1.91 | 0.50 | 40.00 % | 1,235 | 11,921 | 11:19:20 |
50.50 | 2.33 | 2.45 | 2.28 | 2.39 | 0.80 | 54.05 % | 6 | 272 | 11:43:05 |
51.00 | 2.79 | 2.89 | 2.60 | 2.84 | 0.71 | 37.57 % | 6 | 1,689 | 11:17:32 |
51.50 | 3.25 | 3.35 | 2.97 | 3.30 | 0.38 | 14.67 % | 1 | 1,132 | 11:01:18 |
52.00 | 3.75 | 3.85 | 3.71 | 3.80 | 1.14 | 44.36 % | 20 | 435 | 10:47:39 |
52.50 | 4.25 | 4.35 | 4.20 | 4.30 | 0.55 | 15.07 % | 1 | 1,128 | 10:43:33 |
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