Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
47.00 | 6.45 | 6.60 | 7.43 | 6.525 | 0.08 | 1.09 % | 4 | 18 | 09:34:01 |
48.00 | 5.45 | 5.60 | 6.00 | 5.525 | -0.30 | -4.76 % | 156 | 526 | 12:53:03 |
48.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 4.50 | 4.65 | 4.85 | 4.575 | -2.35 | -32.64 % | 1,604 | 7,280 | 15:47:28 |
49.50 | 4.05 | 4.15 | 4.25 | 4.10 | -0.65 | -13.27 % | 3 | 152 | 14:32:19 |
50.00 | 3.55 | 3.70 | 3.65 | 3.625 | -0.82 | -18.34 % | 210 | 1,759 | 14:55:55 |
50.50 | 3.10 | 3.25 | 3.40 | 3.175 | -0.80 | -19.05 % | 1 | 33 | 11:18:37 |
51.00 | 2.69 | 2.75 | 2.90 | 2.72 | -0.55 | -15.94 % | 229 | 1,148 | 15:43:01 |
51.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
52.00 | 1.88 | 1.94 | 2.15 | 1.91 | -0.50 | -18.87 % | 437 | 320 | 15:49:12 |
52.50 | 1.54 | 1.58 | 1.56 | 1.56 | -0.67 | -30.04 % | 171 | 293 | 15:59:54 |
53.00 | 1.20 | 1.26 | 1.24 | 1.23 | -0.67 | -35.08 % | 7,879 | 1,435 | 15:58:11 |
53.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
54.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
54.50 | 0.52 | 0.54 | 0.52 | 0.53 | -0.53 | -50.48 % | 15,510 | 6,009 | 15:59:40 |
55.00 | 0.38 | 0.39 | 0.38 | 0.385 | -0.45 | -54.22 % | 12,782 | 5,947 | 15:59:36 |
55.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
56.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
56.50 | 0.12 | 0.15 | 0.13 | 0.135 | -0.25 | -65.79 % | 2,899 | 5,316 | 15:57:19 |
57.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
47.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.12 | -66.67 % | 712 | 6,570 | 14:44:05 |
48.00 | 0.08 | 0.09 | 0.09 | 0.085 | -0.13 | -59.09 % | 192 | 3,591 | 15:51:51 |
48.50 | 0.09 | 0.11 | 0.10 | 0.10 | -0.13 | -56.52 % | 381 | 734 | 15:47:29 |
49.00 | 0.11 | 0.13 | 0.11 | 0.12 | -0.19 | -63.33 % | 765 | 1,257 | 15:19:46 |
49.50 | 0.12 | 0.15 | 0.13 | 0.135 | -0.21 | -61.76 % | 219 | 1,238 | 15:49:46 |
50.00 | 0.17 | 0.18 | 0.18 | 0.175 | -0.19 | -51.35 % | 6,440 | 10,694 | 15:59:56 |
50.50 | 0.20 | 0.22 | 0.20 | 0.21 | -0.24 | -54.55 % | 122 | 1,154 | 15:58:44 |
51.00 | 0.26 | 0.28 | 0.27 | 0.27 | -0.22 | -44.90 % | 1,467 | 3,114 | 15:59:18 |
51.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
52.00 | 0.45 | 0.47 | 0.47 | 0.46 | -0.24 | -33.80 % | 3,890 | 10,550 | 15:59:18 |
52.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
53.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
53.50 | 0.96 | 1.02 | 0.98 | 0.99 | -0.18 | -15.52 % | 5,433 | 3,139 | 15:59:56 |
54.00 | 1.24 | 1.29 | 1.26 | 1.265 | -0.10 | -7.35 % | 10,504 | 4,051 | 15:58:53 |
54.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
55.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
55.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
56.00 | 2.71 | 2.78 | 2.71 | 2.745 | 0.13 | 5.04 % | 1,129 | 3,904 | 15:57:23 |
56.50 | 3.15 | 3.25 | 3.01 | 3.20 | 0.01 | 0.33 % | 1,044 | 1,647 | 15:45:27 |
57.00 | 3.60 | 3.70 | 3.50 | 3.65 | 0.25 | 7.69 % | 57 | 1,637 | 15:53:16 |
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