Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
45.00 | 5.30 | 6.00 | 5.74 | 5.65 | -2.73 | -32.23 % | 7 | 21 | 09:54:07 |
45.50 | 5.10 | 5.45 | 0.00 | 5.275 | 0.00 | 0.00 % | 0 | 0 | - |
46.00 | 4.55 | 4.95 | 4.81 | 4.75 | 0.00 | 0.00 % | 6 | 0 | 09:54:07 |
46.50 | 4.25 | 4.50 | 9.00 | 4.375 | 0.00 | 0.00 % | 0 | 2 | - |
47.00 | 3.85 | 4.15 | 0.00 | 4.00 | 0.00 | 0.00 % | 0 | 0 | - |
47.50 | 3.30 | 3.75 | 0.00 | 3.525 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 2.80 | 3.40 | 5.95 | 3.10 | 0.00 | 0.00 % | 0 | 1 | - |
48.50 | 2.67 | 3.05 | 5.25 | 2.86 | 0.00 | 0.00 % | 0 | 2 | - |
49.00 | 2.45 | 2.75 | 3.00 | 2.60 | -1.50 | -33.33 % | 5 | 15 | 09:49:32 |
49.50 | 2.03 | 2.39 | 2.35 | 2.21 | -2.25 | -48.91 % | 3 | 1 | 09:39:47 |
50.00 | 1.94 | 2.20 | 2.03 | 2.07 | -1.81 | -47.14 % | 32 | 22 | 10:01:59 |
51.00 | 1.33 | 1.60 | 1.53 | 1.465 | -1.40 | -47.78 % | 39 | 76 | 10:02:02 |
52.00 | 0.95 | 1.19 | 1.31 | 1.07 | -0.98 | -42.79 % | 90 | 428 | 09:49:29 |
53.00 | 0.75 | 0.84 | 0.70 | 0.795 | -1.21 | -63.35 % | 45 | 235 | 10:02:33 |
54.00 | 0.49 | 0.59 | 0.60 | 0.54 | -0.80 | -57.14 % | 591 | 907 | 09:52:20 |
55.00 | 0.33 | 0.39 | 0.37 | 0.36 | -0.63 | -63.00 % | 113 | 1,134 | 10:02:35 |
56.00 | 0.18 | 0.27 | 0.24 | 0.225 | -0.51 | -68.00 % | 12 | 450 | 09:54:35 |
57.00 | 0.14 | 0.18 | 0.18 | 0.16 | -0.27 | -60.00 % | 10 | 328 | 09:46:40 |
58.00 | 0.09 | 0.16 | 0.11 | 0.125 | -0.14 | -56.00 % | 8 | 588 | 09:49:17 |
59.00 | 0.06 | 0.12 | 0.07 | 0.09 | -0.11 | -61.11 % | 2 | 162 | 09:59:30 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
45.00 | 0.13 | 0.52 | 0.13 | 0.325 | 0.00 | 0.00 % | 0 | 353 | - |
45.50 | 0.29 | 0.62 | 0.43 | 0.455 | 0.16 | 59.26 % | 11 | 14 | 10:00:20 |
46.00 | 0.38 | 0.60 | 0.47 | 0.49 | 0.32 | 213.33 % | 5 | 11 | 09:57:37 |
46.50 | 0.47 | 0.70 | 0.55 | 0.585 | 0.29 | 111.54 % | 1 | 3 | 09:59:41 |
47.00 | 0.49 | 0.81 | 0.69 | 0.65 | 0.41 | 146.43 % | 3 | 17 | 09:56:11 |
47.50 | 0.58 | 0.95 | 0.47 | 0.765 | 0.00 | 0.00 % | 0 | 4 | - |
48.00 | 0.76 | 1.08 | 1.00 | 0.92 | 0.64 | 177.78 % | 117 | 53 | 10:02:23 |
48.50 | 0.88 | 1.27 | 1.14 | 1.075 | 0.76 | 200.00 % | 31 | 70 | 10:02:23 |
49.00 | 1.11 | 1.45 | 1.31 | 1.28 | 0.85 | 184.78 % | 307 | 211 | 10:02:23 |
49.50 | 1.40 | 1.67 | 1.40 | 1.535 | 0.77 | 122.22 % | 16 | 289 | 09:58:22 |
50.00 | 1.60 | 1.94 | 1.64 | 1.77 | 0.96 | 141.18 % | 38 | 707 | 10:01:08 |
51.00 | 2.03 | 2.38 | 2.25 | 2.205 | 1.28 | 131.96 % | 8 | 904 | 10:00:10 |
52.00 | 2.66 | 2.98 | 2.40 | 2.82 | 1.00 | 71.43 % | 8 | 289 | 09:45:54 |
53.00 | 3.40 | 3.60 | 3.18 | 3.50 | 1.34 | 72.83 % | 6 | 1,208 | 09:48:32 |
54.00 | 4.15 | 4.50 | 4.00 | 4.325 | 1.84 | 85.19 % | 509 | 832 | 09:46:49 |
55.00 | 4.75 | 5.15 | 4.65 | 4.95 | 1.84 | 65.48 % | 3 | 829 | 09:51:51 |
56.00 | 5.80 | 6.05 | 5.86 | 5.925 | 2.44 | 71.35 % | 13 | 610 | 09:59:28 |
57.00 | 6.40 | 7.20 | 4.30 | 6.80 | 0.00 | 0.00 % | 0 | 986 | - |
58.00 | 7.40 | 8.05 | 5.01 | 7.725 | 0.00 | 0.00 % | 0 | 142 | - |
59.00 | 8.65 | 9.15 | 5.97 | 8.90 | 0.00 | 0.00 % | 0 | 360 | - |
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