Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
42.00 | 5.10 | 5.35 | 3.15 | 5.225 | 0.00 | 0.00 % | 0 | 13 | - |
42.50 | 4.55 | 4.85 | 4.80 | 4.70 | 1.38 | 40.35 % | 1 | 4 | 10:00:00 |
43.00 | 4.05 | 4.35 | 2.47 | 4.20 | 0.00 | 0.00 % | 0 | 9 | - |
43.50 | 3.60 | 4.00 | 2.16 | 3.80 | 0.00 | 0.00 % | 0 | 1 | - |
44.00 | 3.25 | 3.40 | 1.97 | 3.325 | 0.00 | 0.00 % | 0 | 53 | - |
44.50 | 2.84 | 2.95 | 2.53 | 2.895 | 0.76 | 42.94 % | 4 | 90 | 09:37:22 |
45.00 | 2.34 | 2.51 | 2.55 | 2.425 | 1.28 | 100.79 % | 5 | 139 | 10:42:41 |
45.50 | 2.03 | 2.09 | 1.98 | 2.06 | 0.98 | 98.00 % | 51 | 120 | 10:29:04 |
46.00 | 1.66 | 1.71 | 1.51 | 1.685 | 0.81 | 115.71 % | 280 | 452 | 11:12:41 |
46.50 | 1.33 | 1.38 | 1.43 | 1.355 | 0.88 | 160.00 % | 123 | 374 | 10:48:51 |
47.00 | 1.04 | 1.09 | 1.00 | 1.065 | 0.59 | 143.90 % | 555 | 977 | 11:15:08 |
47.50 | 0.79 | 0.84 | 0.81 | 0.815 | 0.56 | 224.00 % | 368 | 912 | 11:22:53 |
48.00 | 0.60 | 0.65 | 0.63 | 0.625 | 0.39 | 162.50 % | 474 | 1,594 | 11:21:52 |
48.50 | 0.40 | 0.54 | 0.46 | 0.47 | 0.32 | 228.57 % | 127 | 924 | 11:23:52 |
49.00 | 0.33 | 0.34 | 0.33 | 0.335 | 0.20 | 153.85 % | 240 | 5,141 | 11:20:07 |
49.50 | 0.24 | 0.26 | 0.25 | 0.25 | 0.17 | 212.50 % | 508 | 3,852 | 11:04:24 |
50.00 | 0.18 | 0.19 | 0.17 | 0.185 | 0.12 | 240.00 % | 689 | 2,868 | 11:17:18 |
51.00 | 0.09 | 0.11 | 0.10 | 0.10 | 0.07 | 233.33 % | 58 | 4,881 | 11:04:48 |
52.00 | 0.04 | 0.09 | 0.05 | 0.065 | 0.02 | 66.67 % | 65 | 12,697 | 10:33:53 |
53.00 | 0.03 | 0.06 | 0.05 | 0.045 | 0.03 | 150.00 % | 68 | 8,894 | 10:10:38 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
42.00 | 0.04 | 0.06 | 0.06 | 0.05 | -0.06 | -50.00 % | 12 | 383 | 09:41:39 |
42.50 | 0.07 | 0.08 | 0.09 | 0.075 | -0.09 | -50.00 % | 191 | 287 | 10:16:31 |
43.00 | 0.09 | 0.11 | 0.12 | 0.10 | -0.18 | -60.00 % | 149 | 1,685 | 10:31:02 |
43.50 | 0.12 | 0.14 | 0.13 | 0.13 | -0.27 | -67.50 % | 122 | 41 | 11:13:31 |
44.00 | 0.17 | 0.19 | 0.16 | 0.18 | -0.38 | -70.37 % | 3,424 | 3,434 | 10:53:25 |
44.50 | 0.23 | 0.25 | 0.24 | 0.24 | -0.27 | -52.94 % | 209 | 1,299 | 11:13:03 |
45.00 | 0.31 | 0.33 | 0.32 | 0.32 | -0.63 | -66.32 % | 3,664 | 6,451 | 11:22:50 |
45.50 | 0.41 | 0.44 | 0.44 | 0.425 | -0.62 | -58.49 % | 300 | 990 | 11:17:52 |
46.00 | 0.54 | 0.57 | 0.55 | 0.555 | -0.74 | -57.36 % | 1,017 | 2,735 | 11:21:36 |
46.50 | 0.71 | 0.75 | 0.75 | 0.73 | -0.66 | -46.81 % | 140 | 1,285 | 11:09:56 |
47.00 | 0.93 | 0.96 | 0.92 | 0.945 | -1.28 | -58.18 % | 153 | 883 | 11:08:50 |
47.50 | 1.18 | 1.23 | 1.08 | 1.205 | -1.28 | -54.24 % | 146 | 921 | 10:45:39 |
48.00 | 1.49 | 1.53 | 1.48 | 1.51 | -1.16 | -43.94 % | 49 | 5,043 | 11:04:36 |
48.50 | 1.84 | 1.88 | 1.87 | 1.86 | -1.41 | -42.99 % | 18 | 867 | 11:21:14 |
49.00 | 2.22 | 2.26 | 2.36 | 2.24 | -1.16 | -32.95 % | 365 | 3,387 | 11:13:59 |
49.50 | 2.60 | 2.69 | 2.82 | 2.645 | -1.43 | -33.65 % | 7 | 478 | 10:20:13 |
50.00 | 3.00 | 3.15 | 3.20 | 3.075 | -1.25 | -28.09 % | 16 | 1,539 | 10:15:30 |
51.00 | 3.90 | 4.15 | 5.13 | 4.025 | 0.00 | 0.00 % | 0 | 626 | - |
52.00 | 4.80 | 5.20 | 4.85 | 5.00 | -1.52 | -23.86 % | 2 | 791 | 10:04:48 |
53.00 | 5.85 | 6.00 | 7.77 | 5.925 | 0.00 | 0.00 % | 0 | 27 | - |
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