Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
39.50 | 4.95 | 5.25 | 0.00 | 5.10 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
40.50 | 3.85 | 4.25 | 0.00 | 4.05 | 0.00 | 0.00 % | 0 | 0 | - |
41.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
41.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
42.00 | 2.74 | 2.98 | 3.20 | 2.86 | 0.00 | 0.00 % | 0 | 17 | - |
42.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
43.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
43.50 | 1.85 | 1.95 | 2.00 | 1.90 | -1.05 | -34.43 % | 1 | 10 | 09:49:16 |
44.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
44.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
45.00 | 1.07 | 1.13 | 1.11 | 1.10 | -0.51 | -31.48 % | 20 | 94 | 12:24:01 |
45.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
46.00 | 0.70 | 0.75 | 0.74 | 0.725 | -0.41 | -35.65 % | 61 | 71 | 12:24:16 |
46.50 | 0.55 | 0.59 | 0.50 | 0.57 | -0.51 | -50.50 % | 9 | 30 | 11:57:59 |
47.00 | 0.43 | 0.47 | 0.47 | 0.45 | -0.25 | -34.72 % | 19 | 321 | 12:25:55 |
47.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
48.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 0.15 | 0.17 | 0.15 | 0.16 | -0.14 | -48.28 % | 349 | 125 | 12:07:04 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
39.50 | 0.12 | 0.15 | 0.15 | 0.135 | 0.02 | 15.38 % | 24 | 13 | 11:36:50 |
40.00 | 0.16 | 0.19 | 0.22 | 0.175 | 0.10 | 83.33 % | 369 | 84 | 10:09:56 |
40.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
41.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
41.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
42.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
42.50 | 0.58 | 0.67 | 0.62 | 0.625 | 0.20 | 47.62 % | 5 | 17 | 12:45:17 |
43.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
43.50 | 0.91 | 0.96 | 0.86 | 0.935 | 0.23 | 36.51 % | 5 | 9 | 12:32:57 |
44.00 | 1.11 | 1.18 | 1.15 | 1.145 | 0.36 | 45.57 % | 4 | 529 | 11:42:34 |
44.50 | 1.35 | 1.42 | 1.35 | 1.385 | 0.44 | 48.35 % | 10 | 22 | 12:14:59 |
45.00 | 1.62 | 1.71 | 1.60 | 1.665 | 0.48 | 42.86 % | 31 | 141 | 11:01:44 |
45.50 | 1.92 | 2.01 | 1.82 | 1.965 | 0.39 | 27.27 % | 22 | 17 | 12:34:55 |
46.00 | 2.22 | 2.34 | 2.11 | 2.28 | 0.42 | 24.85 % | 2 | 2,140 | 12:32:57 |
46.50 | 2.55 | 2.71 | 2.53 | 2.63 | 0.57 | 29.08 % | 7 | 17 | 09:36:11 |
47.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
47.50 | 3.10 | 3.45 | 2.86 | 3.275 | 0.00 | 0.00 % | 0 | 8 | - |
48.00 | 3.75 | 3.90 | 3.86 | 3.825 | 1.08 | 38.85 % | 4 | 77 | 10:36:22 |
48.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 4.60 | 4.95 | 3.90 | 4.775 | 0.00 | 0.00 % | 0 | 36 | - |
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