Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
49.00 | 8.60 | 11.00 | 11.00 | 9.80 | 0.70 | 6.80 % | 1 | 21 | 10:44:02 |
49.50 | 8.00 | 10.00 | 0.00 | 9.00 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
51.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
52.00 | 6.40 | 7.00 | 8.26 | 6.70 | -2.53 | -23.45 % | 1 | 166 | 10:45:54 |
53.00 | 5.40 | 6.10 | 6.40 | 5.75 | -3.45 | -35.03 % | 1 | 51 | 12:06:30 |
54.00 | 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 | - |
56.00 | 3.00 | 3.30 | 3.80 | 3.15 | -2.90 | -43.28 % | 32 | 101 | 12:06:28 |
57.00 | 2.30 | 2.75 | 2.35 | 2.525 | -3.95 | -62.70 % | 15 | 114 | 12:29:42 |
58.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
59.00 | 1.30 | 1.55 | 1.70 | 1.425 | -2.60 | -60.47 % | 374 | 335 | 12:37:36 |
60.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
61.00 | 0.70 | 0.90 | 0.91 | 0.80 | -2.30 | -71.65 % | 852 | 588 | 12:37:22 |
62.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
63.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
64.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
65.00 | 0.20 | 0.30 | 0.25 | 0.25 | -1.15 | -82.14 % | 1,348 | 2,083 | 12:30:34 |
66.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
67.00 | 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 |
---|---|---|---|---|---|---|---|---|---|
49.00 | 0.05 | 0.15 | 0.05 | 0.10 | -0.05 | -50.00 % | 28 | 226 | 11:39:36 |
49.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 0.05 | 0.10 | 0.07 | 0.075 | -0.03 | -30.00 % | 661 | 2,645 | 12:38:07 |
51.00 | 0.05 | 0.15 | 0.12 | 0.10 | -0.02 | -14.29 % | 51 | 329 | 12:34:18 |
52.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00 % | 46 | 441 | 12:28:58 |
53.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
54.00 | 0.20 | 0.35 | 0.28 | 0.275 | 0.03 | 12.00 % | 137 | 316 | 12:39:49 |
55.00 | 0.35 | 0.50 | 0.41 | 0.425 | 0.09 | 28.12 % | 1,071 | 1,797 | 12:34:23 |
56.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
57.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
58.00 | 1.30 | 1.50 | 1.60 | 1.40 | 0.85 | 113.33 % | 1,276 | 1,071 | 12:40:46 |
59.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
60.00 | 2.35 | 2.70 | 2.50 | 2.525 | 1.15 | 85.19 % | 3,553 | 2,987 | 12:40:09 |
61.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
62.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
63.00 | 4.70 | 5.20 | 5.30 | 4.95 | 2.55 | 92.73 % | 68 | 411 | 12:25:43 |
64.00 | 5.50 | 6.10 | 5.70 | 5.80 | 2.20 | 62.86 % | 177 | 1,479 | 12:16:22 |
65.00 | 6.50 | 7.10 | 7.00 | 6.80 | 2.95 | 72.84 % | 180 | 1,471 | 12:28:25 |
66.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
67.00 | 8.50 | 8.90 | 9.00 | 8.70 | 3.60 | 66.67 % | 137 | 280 | 12:25:47 |
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