Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
45.50 | 4.10 | 5.30 | 0.00 | 4.70 | 0.00 | 0.00 % | 0 | 0 | - |
46.00 | 4.00 | 4.90 | 4.56 | 4.45 | -0.14 | -2.98 % | 40 | 62 | 13:05:29 |
46.50 | 3.10 | 4.30 | 0.00 | 3.70 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 2.15 | 3.70 | 2.50 | 2.925 | -0.80 | -24.24 % | 1 | 3 | 10:28:37 |
47.50 | 2.20 | 3.40 | 0.00 | 2.80 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 2.20 | 2.55 | 3.20 | 2.375 | 0.00 | 0.00 % | 0 | 6 | - |
48.50 | 1.80 | 2.05 | 2.55 | 1.925 | 0.00 | 0.00 % | 0 | 1 | - |
49.00 | 1.40 | 1.60 | 1.98 | 1.50 | 0.00 | 0.00 % | 0 | 1 | - |
49.50 | 1.00 | 1.30 | 1.50 | 1.15 | 0.00 | 0.00 % | 0 | 15 | - |
50.00 | 0.65 | 2.50 | 0.87 | 1.575 | -0.36 | -29.27 % | 90 | 37 | 15:33:05 |
50.50 | 0.05 | 0.75 | 0.65 | 0.40 | -0.24 | -26.97 % | 8 | 92 | 15:28:35 |
51.00 | 0.33 | 0.35 | 0.33 | 0.34 | 0.00 | 0.00 % | 0 | 91 | - |
51.50 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 % | 0 | 70 | - |
52.00 | 0.15 | 0.75 | 0.15 | 0.45 | 0.00 | 0.00 % | 0 | 235 | - |
52.50 | 0.05 | 0.20 | 0.05 | 0.125 | 0.00 | 0.00 % | 0 | 125 | - |
53.00 | 0.03 | 0.45 | 0.03 | 0.24 | 0.00 | 0.00 % | 0 | 82 | - |
53.50 | 0.09 | 0.75 | 0.09 | 0.42 | 0.00 | 0.00 % | 0 | 25 | - |
54.00 | 0.05 | 0.60 | 0.05 | 0.325 | 0.00 | 0.00 % | 0 | 4 | - |
54.50 | 0.03 | 0.75 | 0.03 | 0.39 | 0.00 | 0.00 % | 0 | 12 | - |
55.00 | 0.07 | 0.75 | 0.07 | 0.41 | 0.00 | 0.00 % | 0 | 2 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
45.50 | 0.43 | 0.75 | 0.43 | 0.59 | 0.00 | 0.00 % | 0 | 3 | - |
46.00 | 0.10 | 0.30 | 0.10 | 0.20 | 0.00 | 0.00 % | 0 | 43 | - |
46.50 | 0.23 | 0.70 | 0.23 | 0.465 | 0.00 | 0.00 % | 0 | 48 | - |
47.00 | 0.30 | 0.70 | 0.30 | 0.50 | 0.00 | 0.00 % | 0 | 15 | - |
47.50 | 0.10 | 2.65 | 0.50 | 1.375 | 0.40 | 400.00 % | 22 | 39 | 10:30:54 |
48.00 | 0.15 | 0.45 | 0.35 | 0.30 | 0.00 | 0.00 % | 0 | 3 | - |
48.50 | 0.05 | 0.55 | 0.30 | 0.30 | 0.10 | 50.00 % | 8 | 72 | 14:31:55 |
49.00 | 0.35 | 0.60 | 0.40 | 0.475 | 0.00 | 0.00 % | 0 | 21 | - |
49.50 | 0.50 | 0.65 | 0.55 | 0.575 | 0.00 | 0.00 % | 1 | 38 | 09:30:01 |
50.00 | 0.60 | 0.85 | 0.40 | 0.725 | 0.00 | 0.00 % | 0 | 303 | - |
50.50 | 0.20 | 1.00 | 0.45 | 0.60 | 0.00 | 0.00 % | 0 | 447 | - |
51.00 | 1.10 | 1.35 | 0.65 | 1.225 | 0.00 | 0.00 % | 0 | 402 | - |
51.50 | 1.45 | 1.70 | 0.77 | 1.575 | 0.00 | 0.00 % | 0 | 100 | - |
52.00 | 1.20 | 3.20 | 1.77 | 2.20 | 0.52 | 41.60 % | 68 | 49 | 15:12:16 |
52.50 | 2.00 | 2.90 | 1.59 | 2.45 | 0.00 | 0.00 % | 0 | 8 | - |
53.00 | 2.40 | 3.60 | 2.75 | 3.00 | 0.00 | 0.00 % | 0 | 6 | - |
53.50 | 2.90 | 4.10 | 0.00 | 3.50 | 0.00 | 0.00 % | 0 | 0 | - |
54.00 | 3.40 | 4.60 | 1.90 | 4.00 | 0.00 | 0.00 % | 0 | 0 | - |
54.50 | 3.70 | 6.10 | 3.44 | 4.90 | 0.00 | 0.00 % | 0 | 1 | - |
55.00 | 4.40 | 5.60 | 0.00 | 5.00 | 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