Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
45.00 | 5.70 | 5.95 | 5.74 | 5.825 | -2.73 | -32.23 % | 7 | 21 | 09:54:07 |
45.50 | 4.95 | 5.80 | 0.00 | 5.375 | 0.00 | 0.00 % | 0 | 0 | - |
46.00 | 4.85 | 5.25 | 4.81 | 5.05 | 0.00 | 0.00 % | 6 | 0 | 09:54:07 |
46.50 | 4.25 | 4.95 | 9.00 | 4.60 | 0.00 | 0.00 % | 0 | 2 | - |
47.00 | 3.75 | 4.60 | 0.00 | 4.175 | 0.00 | 0.00 % | 0 | 0 | - |
47.50 | 3.65 | 4.00 | 0.00 | 3.825 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 3.30 | 3.70 | 5.95 | 3.50 | 0.00 | 0.00 % | 0 | 1 | - |
48.50 | 2.77 | 3.15 | 5.25 | 2.96 | 0.00 | 0.00 % | 0 | 2 | - |
49.00 | 2.60 | 2.89 | 3.00 | 2.745 | -1.50 | -33.33 % | 5 | 15 | 09:49:32 |
49.50 | 2.31 | 2.59 | 2.35 | 2.45 | -2.25 | -48.91 % | 3 | 1 | 09:39:47 |
50.00 | 1.98 | 2.20 | 2.03 | 2.09 | -1.81 | -47.14 % | 32 | 22 | 10:01:59 |
51.00 | 1.46 | 1.78 | 1.66 | 1.62 | -1.27 | -43.34 % | 477 | 76 | 10:10:05 |
52.00 | 1.04 | 1.34 | 1.06 | 1.19 | -1.23 | -53.71 % | 109 | 428 | 10:09:04 |
53.00 | 0.75 | 1.00 | 0.70 | 0.875 | -1.21 | -63.35 % | 45 | 235 | 10:02:33 |
54.00 | 0.52 | 0.60 | 0.51 | 0.56 | -0.89 | -63.57 % | 609 | 907 | 10:09:04 |
55.00 | 0.36 | 0.50 | 0.37 | 0.43 | -0.63 | -63.00 % | 114 | 1,134 | 10:09:20 |
56.00 | 0.21 | 0.30 | 0.25 | 0.255 | -0.50 | -66.67 % | 16 | 450 | 10:09:49 |
57.00 | 0.15 | 0.20 | 0.16 | 0.175 | -0.29 | -64.44 % | 11 | 328 | 10:03:13 |
58.00 | 0.10 | 0.12 | 0.11 | 0.11 | -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 | 0.49 | 0.13 | 0.31 | 0.00 | 0.00 % | 0 | 353 | - |
45.50 | 0.37 | 0.65 | 0.43 | 0.51 | 0.16 | 59.26 % | 11 | 14 | 10:00:20 |
46.00 | 0.31 | 0.56 | 0.51 | 0.435 | 0.36 | 240.00 % | 6 | 11 | 10:08:56 |
46.50 | 0.54 | 0.69 | 0.55 | 0.615 | 0.29 | 111.54 % | 1 | 3 | 09:59:41 |
47.00 | 0.46 | 0.92 | 0.69 | 0.69 | 0.41 | 146.43 % | 3 | 17 | 09:56:11 |
47.50 | 0.59 | 0.93 | 0.47 | 0.76 | 0.00 | 0.00 % | 0 | 4 | - |
48.00 | 0.82 | 1.05 | 1.00 | 0.935 | 0.64 | 177.78 % | 117 | 53 | 10:02:23 |
48.50 | 0.97 | 1.20 | 1.14 | 1.085 | 0.76 | 200.00 % | 31 | 70 | 10:02:23 |
49.00 | 1.21 | 1.37 | 1.31 | 1.29 | 0.85 | 184.78 % | 307 | 211 | 10:02:23 |
49.50 | 1.33 | 1.74 | 1.60 | 1.535 | 0.97 | 153.97 % | 17 | 289 | 10:09:06 |
50.00 | 1.46 | 1.81 | 1.45 | 1.635 | 0.77 | 113.24 % | 49 | 707 | 10:10:12 |
51.00 | 1.97 | 2.35 | 2.25 | 2.16 | 1.28 | 131.96 % | 9 | 904 | 10:08:10 |
52.00 | 2.64 | 3.05 | 2.79 | 2.845 | 1.39 | 99.29 % | 16 | 289 | 10:07:55 |
53.00 | 3.10 | 3.55 | 3.18 | 3.325 | 1.34 | 72.83 % | 6 | 1,208 | 09:48:32 |
54.00 | 3.80 | 4.30 | 4.00 | 4.05 | 1.84 | 85.19 % | 509 | 832 | 09:46:49 |
55.00 | 4.80 | 5.45 | 4.65 | 5.125 | 1.84 | 65.48 % | 3 | 829 | 09:51:51 |
56.00 | 5.50 | 6.25 | 5.86 | 5.875 | 2.44 | 71.35 % | 13 | 610 | 09:59:28 |
57.00 | 6.55 | 7.15 | 4.30 | 6.85 | 0.00 | 0.00 % | 0 | 986 | - |
58.00 | 7.35 | 8.10 | 5.01 | 7.725 | 0.00 | 0.00 % | 0 | 142 | - |
59.00 | 8.20 | 9.05 | 5.97 | 8.625 | 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