Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
47.50 | 6.60 | 6.80 | 6.48 | 6.70 | 1.08 | 20.00 % | 1 | 924 | 11:33:55 |
48.00 | 5.70 | 6.40 | 5.70 | 6.05 | 0.89 | 18.50 % | 2 | 523 | 09:45:24 |
48.50 | 4.20 | 7.20 | 0.00 | 5.70 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 5.10 | 6.20 | 4.88 | 5.65 | 1.13 | 30.13 % | 18 | 439 | 10:39:50 |
49.50 | 3.10 | 5.70 | 3.70 | 4.40 | 0.00 | 0.00 % | 0 | 6 | - |
50.00 | 4.10 | 4.40 | 4.00 | 4.25 | 0.80 | 25.00 % | 61 | 3,748 | 11:34:59 |
51.00 | 3.10 | 3.30 | 3.23 | 3.20 | 1.13 | 53.81 % | 4 | 1,930 | 12:22:13 |
52.00 | 2.15 | 2.30 | 2.20 | 2.225 | 1.15 | 109.52 % | 28 | 408 | 12:18:46 |
52.50 | 1.65 | 1.80 | 1.73 | 1.725 | 0.93 | 116.25 % | 4 | 693 | 12:19:24 |
53.00 | 1.15 | 1.30 | 1.22 | 1.225 | 0.86 | 238.89 % | 26 | 203 | 12:24:49 |
54.00 | 0.20 | 0.35 | 0.20 | 0.275 | 0.13 | 185.71 % | 12 | 569 | 12:07:58 |
55.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.01 | 33.33 % | 4 | 8,212 | 12:38:10 |
56.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 28 | - |
57.00 | 0.06 | 1.35 | 0.06 | 0.705 | 0.00 | 0.00 % | 0 | 5 | - |
57.50 | 0.04 | 0.10 | 0.04 | 0.07 | 0.00 | 0.00 % | 0 | 1,431 | - |
58.00 | 0.00 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
59.00 | 0.00 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
60.00 | 0.10 | 0.95 | 0.10 | 0.525 | 0.00 | 0.00 % | 0 | 8 | - |
61.00 | 0.00 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
62.00 | 0.00 | 0.45 | 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 |
---|---|---|---|---|---|---|---|---|---|
47.50 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 0 | 558 | - |
48.00 | 0.06 | 0.05 | 0.06 | 0.055 | 0.00 | 0.00 % | 0 | 493 | - |
48.50 | 0.20 | 1.35 | 0.20 | 0.775 | 0.00 | 0.00 % | 0 | 4 | - |
49.00 | 0.03 | 1.35 | 0.03 | 0.69 | 0.00 | 0.00 % | 0 | 948 | - |
49.50 | 0.30 | 1.35 | 0.30 | 0.825 | 0.00 | 0.00 % | 0 | 11 | - |
50.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 1,726 | - |
51.00 | 0.05 | 0.55 | 0.05 | 0.30 | 0.00 | 0.00 % | 0 | 133 | - |
52.00 | 0.06 | 1.35 | 0.06 | 0.705 | 0.00 | 0.00 % | 0 | 193 | - |
52.50 | 0.15 | 0.10 | 0.05 | 0.125 | -0.10 | -66.67 % | 10 | 271 | 10:23:03 |
53.00 | 0.05 | 0.05 | 0.04 | 0.05 | -0.16 | -80.00 % | 10 | 450 | 10:41:14 |
54.00 | 0.05 | 0.10 | 0.15 | 0.075 | -0.87 | -85.29 % | 6 | 33 | 11:25:37 |
55.00 | 0.70 | 1.85 | 2.16 | 1.275 | 0.00 | 0.00 % | 0 | 0 | - |
56.00 | 0.35 | 3.60 | 0.00 | 1.975 | 0.00 | 0.00 % | 0 | 0 | - |
57.00 | 1.75 | 4.30 | 0.00 | 3.025 | 0.00 | 0.00 % | 0 | 0 | - |
57.50 | 1.80 | 5.40 | 7.38 | 3.60 | 0.00 | 0.00 % | 0 | 0 | - |
58.00 | 2.30 | 5.90 | 0.00 | 4.10 | 0.00 | 0.00 % | 0 | 0 | - |
59.00 | 3.70 | 6.90 | 0.00 | 5.30 | 0.00 | 0.00 % | 0 | 0 | - |
60.00 | 4.30 | 7.90 | 0.00 | 6.10 | 0.00 | 0.00 % | 0 | 0 | - |
61.00 | 5.30 | 8.90 | 0.00 | 7.10 | 0.00 | 0.00 % | 0 | 0 | - |
62.00 | 6.30 | 9.90 | 0.00 | 8.10 | 0.00 | 0.00 % | 0 | 0 | - |
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