Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
41.00 | 4.80 | 5.00 | 4.98 | 4.90 | -4.02 | -44.67 % | 2 | 43 | 14:48:31 |
41.50 | 4.30 | 4.45 | 3.45 | 4.375 | -4.15 | -54.61 % | 8 | 2 | 10:20:00 |
42.00 | 3.80 | 4.00 | 3.15 | 3.90 | -5.85 | -65.00 % | 3 | 10 | 09:53:16 |
42.50 | 3.30 | 3.65 | 3.42 | 3.475 | -0.78 | -18.57 % | 1 | 3 | 12:00:31 |
43.00 | 2.77 | 3.05 | 2.47 | 2.91 | -4.48 | -64.46 % | 7 | 2 | 10:25:01 |
43.50 | 2.49 | 2.60 | 2.16 | 2.545 | 0.00 | 0.00 % | 1 | 0 | 11:24:01 |
44.00 | 2.09 | 2.15 | 2.05 | 2.12 | -1.00 | -32.79 % | 75 | 5 | 15:39:18 |
44.50 | 1.70 | 1.78 | 1.77 | 1.74 | -3.60 | -67.04 % | 99 | 9 | 14:47:59 |
45.00 | 1.36 | 1.43 | 1.33 | 1.395 | -1.59 | -54.45 % | 182 | 81 | 15:37:43 |
45.50 | 1.06 | 1.12 | 1.04 | 1.09 | -1.15 | -52.51 % | 61 | 109 | 15:43:12 |
46.00 | 0.80 | 0.85 | 0.77 | 0.825 | -1.02 | -56.98 % | 237 | 354 | 15:35:00 |
46.50 | 0.59 | 0.63 | 0.57 | 0.61 | -0.90 | -61.22 % | 225 | 239 | 15:37:42 |
47.00 | 0.42 | 0.46 | 0.41 | 0.44 | -0.87 | -67.97 % | 678 | 928 | 15:42:00 |
47.50 | 0.30 | 0.32 | 0.34 | 0.31 | -0.69 | -66.99 % | 451 | 671 | 15:29:27 |
48.00 | 0.20 | 0.23 | 0.24 | 0.215 | -0.57 | -70.37 % | 615 | 1,049 | 14:25:08 |
48.50 | 0.14 | 0.16 | 0.16 | 0.15 | -0.45 | -73.77 % | 1,053 | 1,175 | 15:31:07 |
49.00 | 0.10 | 0.11 | 0.13 | 0.105 | -0.34 | -72.34 % | 382 | 5,247 | 15:26:28 |
49.50 | 0.07 | 0.08 | 0.08 | 0.075 | -0.27 | -77.14 % | 654 | 3,900 | 15:35:46 |
50.00 | 0.05 | 0.06 | 0.05 | 0.055 | -0.21 | -80.77 % | 936 | 2,968 | 15:36:42 |
51.00 | 0.03 | 0.04 | 0.03 | 0.035 | -0.09 | -75.00 % | 115 | 4,951 | 15:39:47 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
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 | 0.08 | 0.11 | 0.08 | 0.095 | -0.03 | -27.27 % | 226 | 351 | 15:06:08 |
42.50 | 0.12 | 0.15 | 0.12 | 0.135 | -0.03 | -20.00 % | 64 | 81 | 14:59:11 |
43.00 | 0.17 | 0.20 | 0.17 | 0.185 | -0.03 | -15.00 % | 588 | 370 | 14:46:05 |
43.50 | 0.25 | 0.27 | 0.18 | 0.26 | -0.01 | -5.26 % | 58 | 38 | 15:24:19 |
44.00 | 0.34 | 0.37 | 0.37 | 0.355 | 0.16 | 76.19 % | 1,360 | 3,089 | 15:43:42 |
44.50 | 0.47 | 0.51 | 0.51 | 0.49 | 0.21 | 70.00 % | 530 | 1,300 | 15:43:12 |
45.00 | 0.62 | 0.67 | 0.67 | 0.645 | 0.29 | 76.32 % | 7,744 | 4,551 | 15:43:12 |
45.50 | 0.82 | 0.87 | 0.88 | 0.845 | 0.40 | 83.33 % | 1,109 | 272 | 15:43:12 |
46.00 | 1.06 | 1.11 | 1.13 | 1.085 | 0.50 | 79.37 % | 1,113 | 2,763 | 15:43:12 |
46.50 | 1.34 | 1.40 | 1.10 | 1.37 | 0.33 | 42.86 % | 281 | 1,352 | 15:27:04 |
47.00 | 1.68 | 1.74 | 1.39 | 1.71 | 0.40 | 40.40 % | 189 | 1,051 | 15:27:30 |
47.50 | 2.05 | 2.11 | 1.91 | 2.08 | 0.51 | 36.43 % | 193 | 1,059 | 14:08:16 |
48.00 | 2.26 | 2.62 | 2.64 | 2.44 | 1.09 | 70.32 % | 2,824 | 6,838 | 15:41:35 |
48.50 | 2.79 | 2.97 | 2.93 | 2.88 | 1.06 | 56.68 % | 46 | 871 | 15:44:47 |
49.00 | 3.30 | 3.45 | 3.37 | 3.375 | 1.22 | 56.74 % | 493 | 3,648 | 15:44:55 |
49.50 | 3.75 | 3.95 | 3.95 | 3.85 | 1.00 | 33.90 % | 62 | 490 | 15:37:33 |
50.00 | 4.25 | 4.40 | 4.45 | 4.325 | 1.35 | 43.55 % | 653 | 1,849 | 15:42:31 |
51.00 | 4.45 | 5.45 | 5.13 | 4.95 | 2.26 | 78.75 % | 19 | 642 | 13:43:01 |
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