Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
38.50 | 4.60 | 5.60 | 0.00 | 5.10 | 0.00 | 0.00 % | 0 | 0 | - |
39.00 | 4.30 | 5.00 | 5.19 | 4.65 | 0.00 | 0.00 % | 0 | 2 | - |
39.50 | 3.60 | 4.70 | 0.00 | 4.15 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 3.40 | 3.70 | 2.75 | 3.55 | 0.00 | 0.00 % | 0 | 39 | - |
40.50 | 3.00 | 3.30 | 0.00 | 3.15 | 0.00 | 0.00 % | 0 | 0 | - |
41.00 | 2.60 | 2.80 | 2.43 | 2.70 | 0.38 | 18.54 % | 12 | 32 | 12:17:24 |
41.50 | 2.20 | 2.45 | 0.00 | 2.325 | 0.00 | 0.00 % | 0 | 0 | - |
42.00 | 1.85 | 2.05 | 2.05 | 1.95 | -0.36 | -14.94 % | 27 | 36 | 14:06:34 |
42.50 | 1.55 | 1.75 | 1.46 | 1.65 | -1.04 | -41.60 % | 27 | 8 | 12:43:16 |
43.00 | 1.25 | 1.40 | 1.55 | 1.325 | -0.05 | -3.13 % | 26 | 26 | 14:07:44 |
43.50 | 1.00 | 1.15 | 1.20 | 1.075 | -0.45 | -27.27 % | 119 | 2 | 14:15:21 |
44.00 | 0.80 | 0.95 | 0.61 | 0.875 | -0.21 | -25.61 % | 77 | 71 | 11:45:54 |
44.50 | 0.65 | 0.80 | 0.65 | 0.725 | -0.50 | -43.48 % | 4 | 14 | 12:16:54 |
45.00 | 0.50 | 0.60 | 0.62 | 0.55 | 0.17 | 37.78 % | 120 | 321 | 14:08:04 |
45.50 | 0.35 | 0.50 | 0.30 | 0.425 | 0.00 | 0.00 % | 8 | 49 | 11:37:46 |
46.00 | 0.30 | 0.40 | 0.34 | 0.35 | 0.07 | 25.93 % | 65 | 137 | 14:14:20 |
46.50 | 0.20 | 0.35 | 0.25 | 0.275 | 0.04 | 19.05 % | 5 | 16 | 13:55:26 |
47.00 | 0.15 | 0.25 | 0.15 | 0.20 | -0.05 | -25.00 % | 10 | 102 | 13:28:03 |
47.50 | 0.11 | 0.20 | 0.10 | 0.155 | -0.01 | -9.09 % | 1 | 36 | 09:48:15 |
48.00 | 0.05 | 0.20 | 0.10 | 0.125 | -0.05 | -33.33 % | 80 | 119 | 13:57:54 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
38.50 | 0.05 | 0.15 | 0.20 | 0.10 | 0.00 | 0.00 % | 0 | 1 | - |
39.00 | 0.05 | 0.15 | 0.43 | 0.10 | 0.22 | 104.76 % | 5 | 14 | 10:01:46 |
39.50 | 0.10 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 0.10 | 0.20 | 0.65 | 0.15 | 0.29 | 80.56 % | 58 | 144 | 10:45:26 |
40.50 | 0.20 | 0.25 | 0.30 | 0.225 | -0.24 | -44.44 % | 26 | 44 | 12:27:15 |
41.00 | 0.25 | 0.35 | 1.30 | 0.30 | 0.82 | 170.83 % | 44 | 67 | 10:02:56 |
41.50 | 0.35 | 0.45 | 1.21 | 0.40 | 0.86 | 245.71 % | 20 | 10 | 10:24:00 |
42.00 | 0.50 | 0.60 | 0.70 | 0.55 | -0.25 | -26.32 % | 13 | 389 | 12:34:25 |
42.50 | 0.65 | 0.80 | 0.90 | 0.725 | 0.17 | 23.29 % | 1 | 30 | 12:59:21 |
43.00 | 0.85 | 1.00 | 1.50 | 0.925 | -0.15 | -9.09 % | 3 | 155 | 11:36:15 |
43.50 | 1.10 | 1.30 | 1.30 | 1.20 | 0.00 | 0.00 % | 0 | 11 | - |
44.00 | 1.40 | 1.65 | 2.45 | 1.525 | 0.75 | 44.12 % | 1 | 142 | 11:22:21 |
44.50 | 1.70 | 1.90 | 2.12 | 1.80 | -0.13 | -5.78 % | 2 | 9 | 12:18:10 |
45.00 | 2.05 | 2.25 | 2.28 | 2.15 | -0.58 | -20.28 % | 24 | 84 | 12:27:15 |
45.50 | 2.45 | 2.65 | 1.60 | 2.55 | 0.00 | 0.00 % | 0 | 8 | - |
46.00 | 2.80 | 3.10 | 4.00 | 2.95 | 0.00 | 0.00 % | 0 | 30 | - |
46.50 | 3.20 | 3.50 | 3.51 | 3.35 | 0.00 | 0.00 % | 0 | 3 | - |
47.00 | 3.60 | 4.00 | 4.10 | 3.80 | 0.35 | 9.33 % | 6 | 52 | 13:09:59 |
47.50 | 4.10 | 4.40 | 3.96 | 4.25 | 0.00 | 0.00 % | 0 | 10 | - |
48.00 | 4.50 | 4.90 | 4.70 | 4.70 | 0.00 | 0.00 % | 0 | 513 | - |
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