Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
44.50 | 5.20 | 5.60 | 11.60 | 5.40 | 0.00 | 0.00 % | 0 | 1 | - |
45.00 | 5.05 | 5.15 | 5.00 | 5.10 | -3.47 | -40.97 % | 17 | 21 | 12:14:16 |
45.50 | 4.65 | 4.80 | 0.00 | 4.725 | 0.00 | 0.00 % | 0 | 0 | - |
46.00 | 4.25 | 4.40 | 4.81 | 4.325 | 0.00 | 0.00 % | 6 | 0 | 09:54:07 |
46.50 | 3.90 | 4.00 | 9.00 | 3.95 | 0.00 | 0.00 % | 0 | 2 | - |
47.00 | 3.25 | 3.65 | 0.00 | 3.45 | 0.00 | 0.00 % | 0 | 0 | - |
47.50 | 3.20 | 3.30 | 0.00 | 3.25 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 2.88 | 2.94 | 3.00 | 2.91 | -2.95 | -49.58 % | 7 | 1 | 11:59:12 |
48.50 | 2.47 | 2.64 | 5.25 | 2.555 | 0.00 | 0.00 % | 0 | 2 | - |
49.00 | 2.22 | 2.35 | 2.37 | 2.285 | -2.13 | -47.33 % | 265 | 15 | 12:25:13 |
49.50 | 2.01 | 2.26 | 2.20 | 2.135 | -2.40 | -52.17 % | 53 | 1 | 12:34:00 |
50.00 | 1.77 | 1.84 | 1.82 | 1.805 | -2.02 | -52.60 % | 122 | 22 | 12:25:13 |
51.00 | 1.35 | 1.40 | 1.53 | 1.375 | -1.40 | -47.78 % | 639 | 76 | 12:02:35 |
52.00 | 1.01 | 1.04 | 1.08 | 1.025 | -1.21 | -52.84 % | 278 | 428 | 12:33:33 |
53.00 | 0.74 | 0.76 | 0.77 | 0.75 | -1.14 | -59.69 % | 425 | 235 | 12:37:40 |
54.00 | 0.53 | 0.57 | 0.56 | 0.55 | -0.84 | -60.00 % | 3,767 | 907 | 12:29:56 |
55.00 | 0.37 | 0.40 | 0.37 | 0.385 | -0.63 | -63.00 % | 434 | 1,134 | 12:42:53 |
56.00 | 0.25 | 0.29 | 0.29 | 0.27 | -0.46 | -61.33 % | 195 | 450 | 12:34:23 |
57.00 | 0.17 | 0.21 | 0.17 | 0.19 | -0.28 | -62.22 % | 112 | 328 | 12:16:57 |
58.00 | 0.12 | 0.15 | 0.12 | 0.135 | -0.13 | -52.00 % | 273 | 588 | 12:20:23 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
44.50 | 0.49 | 0.53 | 0.50 | 0.51 | 0.39 | 354.55 % | 139 | 7 | 12:45:16 |
45.00 | 0.58 | 0.62 | 0.62 | 0.60 | 0.49 | 376.92 % | 13 | 353 | 12:47:51 |
45.50 | 0.68 | 0.72 | 0.68 | 0.70 | 0.41 | 151.85 % | 49 | 14 | 12:45:12 |
46.00 | 0.79 | 0.83 | 0.84 | 0.81 | 0.69 | 460.00 % | 15 | 11 | 12:13:47 |
46.50 | 0.92 | 0.96 | 0.95 | 0.94 | 0.69 | 265.38 % | 33 | 3 | 12:11:35 |
47.00 | 1.06 | 1.10 | 1.04 | 1.08 | 0.76 | 271.43 % | 146 | 17 | 12:19:13 |
47.50 | 1.21 | 1.31 | 1.26 | 1.26 | 0.79 | 168.09 % | 65 | 4 | 12:15:00 |
48.00 | 1.39 | 1.44 | 1.34 | 1.415 | 0.98 | 272.22 % | 292 | 53 | 12:41:33 |
48.50 | 1.59 | 1.64 | 1.60 | 1.615 | 1.22 | 321.05 % | 40 | 70 | 12:23:46 |
49.00 | 1.79 | 1.85 | 1.77 | 1.82 | 1.31 | 284.78 % | 400 | 211 | 12:40:15 |
49.50 | 2.03 | 2.09 | 2.02 | 2.06 | 1.39 | 220.63 % | 120 | 289 | 12:33:45 |
50.00 | 2.24 | 2.34 | 2.29 | 2.29 | 1.61 | 236.76 % | 188 | 707 | 12:48:12 |
51.00 | 2.84 | 2.90 | 2.82 | 2.87 | 1.85 | 190.72 % | 1,110 | 904 | 12:44:38 |
52.00 | 3.45 | 3.60 | 3.50 | 3.525 | 2.10 | 150.00 % | 113 | 289 | 12:45:26 |
53.00 | 4.20 | 4.30 | 4.15 | 4.25 | 2.31 | 125.54 % | 84 | 1,208 | 12:43:15 |
54.00 | 5.00 | 5.10 | 4.90 | 5.05 | 2.74 | 126.85 % | 529 | 832 | 12:41:13 |
55.00 | 5.80 | 5.95 | 5.70 | 5.875 | 2.89 | 102.85 % | 60 | 829 | 12:33:39 |
56.00 | 6.70 | 6.85 | 6.80 | 6.775 | 3.38 | 98.83 % | 14 | 610 | 12:24:14 |
57.00 | 7.55 | 7.80 | 7.44 | 7.675 | 3.14 | 73.02 % | 22 | 986 | 11:31:19 |
58.00 | 8.45 | 8.75 | 5.01 | 8.60 | 0.00 | 0.00 % | 0 | 142 | - |
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