Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
39.00 | 3.55 | 7.05 | 0.00 | 5.30 | 0.00 | 0.00 % | 0 | 0 | - |
39.50 | 2.90 | 6.55 | 0.00 | 4.725 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 3.95 | 4.45 | 4.87 | 4.20 | 0.00 | 0.00 % | 0 | 4 | - |
40.50 | 3.60 | 3.85 | 3.02 | 3.725 | 0.00 | 0.00 % | 0 | 2 | - |
41.00 | 2.86 | 3.55 | 3.98 | 3.205 | 0.00 | 0.00 % | 0 | 2 | - |
41.50 | 2.59 | 2.82 | 2.71 | 2.705 | 0.76 | 38.97 % | 5 | 11 | 12:07:38 |
42.00 | 2.06 | 2.23 | 2.20 | 2.145 | -0.13 | -5.58 % | 8 | 1,359 | 11:07:12 |
42.50 | 1.59 | 1.71 | 1.72 | 1.65 | -0.10 | -5.49 % | 11 | 2,885 | 11:06:18 |
43.00 | 1.14 | 1.22 | 1.17 | 1.18 | -0.27 | -18.75 % | 22 | 4,433 | 11:07:12 |
43.50 | 0.67 | 0.72 | 0.72 | 0.695 | -0.56 | -43.75 % | 8 | 3,026 | 11:06:18 |
44.00 | 0.26 | 0.29 | 0.29 | 0.275 | -0.58 | -66.67 % | 3 | 489 | 12:01:10 |
44.50 | 0.06 | 0.07 | 0.08 | 0.065 | -0.29 | -78.38 % | 22 | 908 | 11:41:52 |
45.00 | 0.02 | 0.01 | 0.02 | 0.015 | -0.19 | -90.48 % | 3 | 10,470 | 11:54:17 |
45.50 | 0.04 | 0.01 | 0.04 | 0.025 | 0.00 | 0.00 % | 0 | 9,398 | - |
46.00 | 0.01 | 0.25 | 0.01 | 0.13 | 0.00 | 0.00 % | 0 | 3,381 | - |
46.50 | 0.05 | 0.02 | 0.01 | 0.035 | -0.04 | -80.00 % | 4 | 8 | 09:42:19 |
47.00 | 0.03 | 0.02 | 0.03 | 0.025 | 0.00 | 0.00 % | 0 | 5,770 | - |
47.50 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 0.03 | 0.02 | 0.03 | 0.025 | 0.00 | 0.00 % | 0 | 1 | - |
49.00 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
39.00 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
39.50 | 0.06 | 0.02 | 0.06 | 0.04 | 0.00 | 0.00 % | 0 | 70 | - |
40.00 | 0.03 | 0.02 | 0.03 | 0.025 | 0.00 | 0.00 % | 0 | 134 | - |
40.50 | 0.01 | 0.02 | 0.01 | 0.015 | 0.00 | 0.00 % | 0 | 416 | - |
41.00 | 0.01 | 0.02 | 0.01 | 0.015 | 0.00 | 0.00 % | 0 | 660 | - |
41.50 | 0.03 | 0.02 | 0.03 | 0.025 | 0.00 | 0.00 % | 0 | 172 | - |
42.00 | 0.03 | 0.02 | 0.01 | 0.025 | -0.02 | -66.67 % | 2 | 333 | 11:29:36 |
42.50 | 0.03 | 0.02 | 0.03 | 0.025 | 0.00 | 0.00 % | 0 | 700 | - |
43.00 | 0.01 | 0.03 | 0.04 | 0.02 | 0.00 | 0.00 % | 0 | 737 | - |
43.50 | 0.02 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00 % | 3 | 15,233 | 11:54:15 |
44.00 | 0.09 | 0.13 | 0.11 | 0.11 | 0.04 | 57.14 % | 300 | 1,755 | 12:08:12 |
44.50 | 0.37 | 0.42 | 0.38 | 0.395 | 0.21 | 123.53 % | 15 | 104 | 10:24:31 |
45.00 | 0.82 | 0.88 | 0.91 | 0.85 | 0.60 | 193.55 % | 22 | 200 | 10:19:24 |
45.50 | 1.21 | 1.57 | 1.20 | 1.39 | 0.00 | 0.00 % | 0 | 21 | - |
46.00 | 1.46 | 2.11 | 0.00 | 1.785 | 0.00 | 0.00 % | 0 | 0 | - |
46.50 | 1.83 | 2.75 | 0.00 | 2.29 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 1.90 | 3.25 | 0.00 | 2.575 | 0.00 | 0.00 % | 0 | 0 | - |
47.50 | 2.60 | 3.75 | 0.00 | 3.175 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 3.10 | 4.25 | 0.00 | 3.675 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 2.94 | 6.80 | 0.00 | 4.87 | 0.00 | 0.00 % | 0 | 0 | - |
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