Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
49.00 | 8.70 | 11.00 | 11.00 | 9.85 | 0.70 | 6.80 % | 1 | 21 | 10:44:02 |
49.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 8.00 | 8.40 | 9.88 | 8.20 | -3.42 | -25.71 % | 28 | 414 | 11:44:59 |
51.00 | 7.00 | 8.00 | 13.70 | 7.50 | 0.00 | 0.00 % | 0 | 35 | - |
52.00 | 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 | - |
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 | 2.65 | 3.00 | 3.80 | 2.825 | -2.90 | -43.28 % | 32 | 101 | 12:06:28 |
57.00 | 2.00 | 2.35 | 2.35 | 2.175 | -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 | 1.15 | 1.35 | 1.30 | 1.25 | -3.00 | -69.77 % | 379 | 335 | 12:42:03 |
60.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
61.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
62.00 | 0.45 | 0.55 | 0.55 | 0.50 | -2.04 | -78.76 % | 450 | 332 | 12:32:58 |
63.00 | 0.30 | 0.45 | 0.43 | 0.375 | -1.62 | -79.02 % | 542 | 238 | 12:39:33 |
64.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
65.00 | 0.20 | 0.25 | 0.20 | 0.225 | -1.20 | -85.71 % | 1,358 | 2,083 | 12:43:49 |
66.00 | 0.10 | 0.20 | 0.25 | 0.15 | -0.85 | -77.27 % | 808 | 495 | 12:30:38 |
67.00 | 0.10 | 0.15 | 0.13 | 0.125 | -0.77 | -85.56 % | 242 | 436 | 12:23:54 |
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 | 0.05 | 0.10 | 0.05 | 0.075 | -0.05 | -50.00 % | 3 | 27 | 09:32:37 |
50.00 | 0.05 | 0.10 | 0.07 | 0.075 | -0.03 | -30.00 % | 662 | 2,645 | 12:43:24 |
51.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
52.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
53.00 | 0.15 | 0.25 | 0.22 | 0.20 | 0.02 | 10.00 % | 138 | 496 | 12:42:26 |
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 | 0.65 | 0.80 | 0.75 | 0.725 | 0.26 | 53.06 % | 1,119 | 876 | 12:42:26 |
57.00 | 1.00 | 1.15 | 1.07 | 1.075 | 0.42 | 64.62 % | 379 | 1,380 | 12:43:42 |
58.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
59.00 | 2.00 | 2.25 | 2.12 | 2.125 | 1.05 | 98.13 % | 402 | 398 | 12:42:38 |
60.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
61.00 | 3.40 | 3.70 | 3.12 | 3.55 | 1.30 | 71.43 % | 524 | 791 | 12:35:38 |
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 | 6.90 | 7.40 | 7.02 | 7.15 | 2.97 | 73.33 % | 185 | 1,471 | 12:43:27 |
66.00 | 7.80 | 8.20 | 6.80 | 8.00 | 1.90 | 38.78 % | 13 | 179 | 12:02:36 |
67.00 | 8.80 | 9.20 | 9.00 | 9.00 | 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