Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
41.00 | 8.20 | 12.00 | 4.50 | 10.10 | 0.00 | 0.00 % | 0 | 6 | - |
42.00 | 8.00 | 10.10 | 6.00 | 9.05 | 0.00 | 0.00 % | 0 | 69 | - |
43.00 | 6.30 | 9.00 | 8.10 | 7.65 | 1.60 | 24.62 % | 1 | 56 | 09:30:01 |
44.00 | 5.30 | 8.40 | 7.48 | 6.85 | 0.00 | 0.00 % | 0 | 129 | - |
45.00 | 5.90 | 7.00 | 5.90 | 6.45 | 1.00 | 20.41 % | 12 | 375 | 10:36:51 |
46.00 | 5.30 | 7.50 | 5.78 | 6.40 | 0.00 | 0.00 % | 0 | 117 | - |
47.00 | 4.50 | 5.20 | 4.18 | 4.85 | 0.98 | 30.63 % | 61 | 198 | 10:03:48 |
48.00 | 4.00 | 4.50 | 4.20 | 4.25 | 0.95 | 29.23 % | 12 | 461 | 11:33:37 |
49.00 | 3.60 | 3.90 | 3.20 | 3.75 | 0.00 | 0.00 % | 24 | 159 | 09:40:13 |
50.00 | 3.10 | 3.30 | 3.10 | 3.20 | 0.20 | 6.90 % | 30 | 367 | 11:33:37 |
51.00 | 2.65 | 2.85 | 2.74 | 2.75 | 0.89 | 48.11 % | 29 | 112 | 11:33:47 |
52.00 | 2.25 | 2.45 | 2.10 | 2.35 | 0.60 | 40.00 % | 5 | 251 | 11:04:02 |
53.00 | 1.95 | 2.10 | 1.94 | 2.025 | 0.39 | 25.16 % | 1 | 146 | 11:18:18 |
54.00 | 1.60 | 1.80 | 1.30 | 1.70 | -0.35 | -21.21 % | 1 | 41 | 10:40:07 |
55.00 | 1.35 | 1.55 | 1.35 | 1.45 | -0.05 | -3.57 % | 68 | 280 | 11:16:50 |
60.00 | 0.60 | 0.75 | 0.45 | 0.675 | -0.15 | -25.00 % | 2 | 262 | 09:50:57 |
65.00 | 0.25 | 0.40 | 0.21 | 0.325 | -0.29 | -58.00 % | 50 | 167 | 10:19:33 |
70.00 | 0.15 | 0.30 | 0.20 | 0.225 | -0.05 | -20.00 % | 3 | 380 | 11:08:54 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
41.00 | 0.20 | 2.15 | 0.20 | 1.175 | 0.00 | 0.00 % | 0 | 15 | - |
42.00 | 0.19 | 2.15 | 0.19 | 1.17 | 0.00 | 0.00 % | 0 | 8 | - |
43.00 | 0.10 | 2.15 | 0.10 | 1.125 | 0.00 | 0.00 % | 0 | 59 | - |
44.00 | 0.15 | 0.20 | 0.22 | 0.175 | 0.07 | 46.67 % | 1 | 47 | 09:53:09 |
45.00 | 0.15 | 0.30 | 0.33 | 0.225 | 0.00 | 0.00 % | 0 | 68 | - |
46.00 | 0.30 | 0.45 | 0.27 | 0.375 | -0.18 | -40.00 % | 1 | 61 | 09:42:35 |
47.00 | 0.50 | 0.75 | 0.83 | 0.625 | 0.23 | 38.33 % | 2 | 24 | 10:40:07 |
48.00 | 0.85 | 1.05 | 1.18 | 0.95 | -0.14 | -10.61 % | 2 | 43 | 10:40:07 |
49.00 | 1.25 | 1.45 | 1.35 | 1.35 | -0.30 | -18.18 % | 17 | 38 | 11:12:15 |
50.00 | 1.75 | 1.95 | 2.19 | 1.85 | -0.11 | -4.78 % | 21 | 79 | 10:18:41 |
51.00 | 2.30 | 2.50 | 2.85 | 2.40 | 0.38 | 15.38 % | 2 | 48 | 09:54:17 |
52.00 | 2.90 | 3.10 | 5.65 | 3.00 | 0.00 | 0.00 % | 0 | 6 | - |
53.00 | 3.60 | 3.80 | 9.00 | 3.70 | 0.00 | 0.00 % | 0 | 1 | - |
54.00 | 4.20 | 4.50 | 9.80 | 4.35 | 0.00 | 0.00 % | 0 | 1 | - |
55.00 | 5.00 | 5.30 | 0.00 | 5.15 | 0.00 | 0.00 % | 0 | 0 | - |
60.00 | 8.70 | 10.10 | 11.50 | 9.40 | 0.00 | 0.00 % | 0 | 693 | - |
65.00 | 12.80 | 15.50 | 0.00 | 14.15 | 0.00 | 0.00 % | 0 | 0 | - |
70.00 | 17.40 | 20.90 | 0.00 | 19.15 | 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