Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
40.50 | 4.85 | 5.45 | 4.90 | 5.15 | 0.00 | 0.00 % | 6 | 0 | 09:47:37 |
41.00 | 4.55 | 4.85 | 4.98 | 4.70 | -4.02 | -44.67 % | 2 | 43 | 14:48:31 |
41.50 | 3.40 | 4.45 | 3.45 | 3.925 | -4.15 | -54.61 % | 8 | 2 | 10:20:00 |
42.00 | 3.60 | 3.95 | 3.15 | 3.775 | -5.85 | -65.00 % | 3 | 10 | 09:53:16 |
42.50 | 2.96 | 3.45 | 3.42 | 3.205 | -0.78 | -18.57 % | 1 | 3 | 12:00:31 |
43.00 | 2.69 | 2.93 | 2.47 | 2.81 | -4.48 | -64.46 % | 7 | 2 | 10:25:01 |
43.50 | 2.15 | 2.75 | 2.16 | 2.45 | 0.00 | 0.00 % | 1 | 0 | 11:24:01 |
44.00 | 1.90 | 2.05 | 2.28 | 1.975 | -0.77 | -25.25 % | 69 | 5 | 14:03:01 |
44.50 | 1.58 | 1.66 | 1.77 | 1.62 | -3.60 | -67.04 % | 99 | 9 | 14:47:59 |
45.00 | 1.24 | 1.31 | 1.50 | 1.275 | -1.42 | -48.63 % | 181 | 81 | 15:30:04 |
45.50 | 0.95 | 1.01 | 1.22 | 0.98 | -0.97 | -44.29 % | 60 | 109 | 15:22:28 |
46.00 | 0.71 | 0.77 | 0.96 | 0.74 | -0.83 | -46.37 % | 236 | 354 | 15:27:57 |
46.50 | 0.51 | 0.56 | 0.66 | 0.535 | -0.81 | -55.10 % | 215 | 239 | 15:02:46 |
47.00 | 0.36 | 0.40 | 0.55 | 0.38 | -0.73 | -57.03 % | 665 | 928 | 15:25:04 |
47.50 | 0.26 | 0.29 | 0.34 | 0.275 | -0.69 | -66.99 % | 451 | 671 | 15:29:27 |
48.00 | 0.18 | 0.21 | 0.24 | 0.195 | -0.57 | -70.37 % | 615 | 1,049 | 14:25:08 |
48.50 | 0.13 | 0.15 | 0.16 | 0.14 | -0.45 | -73.77 % | 1,053 | 1,175 | 15:31:07 |
49.00 | 0.09 | 0.11 | 0.13 | 0.10 | -0.34 | -72.34 % | 382 | 5,247 | 15:26:28 |
49.50 | 0.06 | 0.08 | 0.09 | 0.07 | -0.26 | -74.29 % | 653 | 3,900 | 14:18:55 |
50.00 | 0.05 | 0.06 | 0.06 | 0.055 | -0.20 | -76.92 % | 926 | 2,968 | 15:33:01 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
40.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00 % | 164 | 1 | 12:17:23 |
41.00 | 0.02 | 0.05 | 0.05 | 0.035 | 0.03 | 150.00 % | 121 | 156 | 14:42:11 |
41.50 | 0.06 | 0.08 | 0.18 | 0.07 | 0.07 | 63.64 % | 21 | 22 | 10:24:21 |
42.00 | 0.09 | 0.11 | 0.08 | 0.10 | -0.03 | -27.27 % | 226 | 351 | 15:06:08 |
42.50 | 0.14 | 0.15 | 0.12 | 0.145 | -0.03 | -20.00 % | 64 | 81 | 14:59:11 |
43.00 | 0.19 | 0.21 | 0.17 | 0.20 | -0.03 | -15.00 % | 588 | 370 | 14:46:05 |
43.50 | 0.27 | 0.29 | 0.18 | 0.28 | -0.01 | -5.26 % | 58 | 38 | 15:24:19 |
44.00 | 0.37 | 0.40 | 0.26 | 0.385 | 0.05 | 23.81 % | 1,330 | 3,089 | 15:29:17 |
44.50 | 0.50 | 0.54 | 0.35 | 0.52 | 0.05 | 16.67 % | 526 | 1,300 | 15:27:05 |
45.00 | 0.66 | 0.71 | 0.67 | 0.685 | 0.29 | 76.32 % | 7,740 | 4,551 | 15:33:55 |
45.50 | 0.88 | 0.93 | 0.89 | 0.905 | 0.41 | 85.42 % | 1,103 | 272 | 15:33:55 |
46.00 | 1.13 | 1.19 | 0.84 | 1.16 | 0.21 | 33.33 % | 961 | 2,763 | 15:25:40 |
46.50 | 1.43 | 1.50 | 1.10 | 1.465 | 0.33 | 42.86 % | 281 | 1,352 | 15:27:04 |
47.00 | 1.78 | 1.85 | 1.39 | 1.815 | 0.40 | 40.40 % | 189 | 1,051 | 15:27:30 |
47.50 | 2.17 | 2.23 | 1.91 | 2.20 | 0.51 | 36.43 % | 193 | 1,059 | 14:08:16 |
48.00 | 2.49 | 2.94 | 2.49 | 2.715 | 0.94 | 60.65 % | 2,820 | 6,838 | 15:32:46 |
48.50 | 2.91 | 3.15 | 2.76 | 3.03 | 0.89 | 47.59 % | 41 | 871 | 13:31:55 |
49.00 | 3.40 | 3.75 | 3.10 | 3.575 | 0.95 | 44.19 % | 481 | 3,648 | 15:22:17 |
49.50 | 3.30 | 4.55 | 3.70 | 3.925 | 0.75 | 25.42 % | 57 | 490 | 14:46:33 |
50.00 | 4.20 | 4.60 | 4.35 | 4.40 | 1.25 | 40.32 % | 650 | 1,849 | 15:32:45 |
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