Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
44.00 | 7.70 | 8.20 | 8.00 | 7.95 | -4.00 | -33.33 % | 67 | 65 | 13:38:53 |
45.00 | 6.60 | 7.30 | 11.40 | 6.95 | 0.00 | 0.00 % | 0 | 0 | - |
46.00 | 5.60 | 6.20 | 9.30 | 5.90 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 4.70 | 5.40 | 0.00 | 5.05 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 4.00 | 4.20 | 4.13 | 4.10 | -3.37 | -44.93 % | 67 | 0 | 15:58:43 |
49.00 | 3.10 | 3.30 | 4.00 | 3.20 | 0.00 | 0.00 % | 0 | 3 | - |
50.00 | 2.30 | 3.90 | 3.10 | 3.10 | 0.00 | 0.00 % | 0 | 27 | - |
51.00 | 1.55 | 2.70 | 1.63 | 2.125 | -0.77 | -32.08 % | 5 | 3 | 15:58:46 |
52.00 | 0.90 | 1.10 | 0.97 | 1.00 | -0.97 | -50.00 % | 265 | 20 | 15:59:31 |
53.00 | 0.40 | 0.55 | 0.47 | 0.475 | -1.03 | -68.67 % | 201 | 70 | 15:59:31 |
54.00 | 0.15 | 0.25 | 0.19 | 0.20 | -0.60 | -75.95 % | 146 | 202 | 15:46:40 |
55.00 | 0.05 | 0.10 | 0.08 | 0.075 | -0.27 | -77.14 % | 194 | 461 | 15:38:00 |
56.00 | 0.05 | 0.05 | 0.02 | 0.05 | -0.08 | -80.00 % | 732 | 1,065 | 15:27:41 |
57.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.02 | 200.00 % | 5 | 1,204 | 15:16:35 |
58.00 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 21 | 2,085 | 13:53:41 |
59.00 | 0.01 | 0.05 | 0.04 | 0.03 | 0.03 | 300.00 % | 7 | 466 | 10:33:29 |
60.00 | 0.02 | 0.05 | 0.02 | 0.035 | 0.00 | 0.00 % | 0 | 141 | - |
61.00 | 0.00 | 0.75 | 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 |
---|---|---|---|---|---|---|---|---|---|
44.00 | 0.03 | 0.30 | 0.05 | 0.165 | 0.02 | 66.67 % | 1 | 84 | 13:47:06 |
45.00 | 0.01 | 0.75 | 0.01 | 0.38 | 0.00 | 0.00 % | 0 | 1 | - |
46.00 | 0.05 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00 % | 25 | 0 | 15:43:52 |
47.00 | 0.05 | 0.15 | 0.08 | 0.10 | -0.29 | -78.38 % | 31 | 15 | 13:18:17 |
48.00 | 0.10 | 0.55 | 0.19 | 0.325 | 0.14 | 280.00 % | 40 | 5 | 15:25:56 |
49.00 | 0.20 | 0.35 | 0.20 | 0.275 | 0.10 | 100.00 % | 55 | 10 | 15:54:34 |
50.00 | 0.35 | 0.50 | 0.44 | 0.425 | 0.34 | 340.00 % | 164 | 104 | 15:57:03 |
51.00 | 0.45 | 0.70 | 0.60 | 0.575 | 0.36 | 150.00 % | 151 | 365 | 15:58:20 |
52.00 | 0.85 | 1.10 | 1.00 | 0.975 | 0.70 | 233.33 % | 197 | 802 | 15:57:50 |
53.00 | 1.45 | 1.60 | 1.55 | 1.525 | 1.00 | 181.82 % | 200 | 561 | 15:53:34 |
54.00 | 2.05 | 2.30 | 2.28 | 2.175 | 1.33 | 140.00 % | 60 | 1,878 | 15:25:43 |
55.00 | 3.00 | 3.20 | 3.45 | 3.10 | 1.27 | 58.26 % | 115 | 677 | 14:56:51 |
56.00 | 4.00 | 4.40 | 3.86 | 4.20 | 1.53 | 65.67 % | 75 | 858 | 12:05:26 |
57.00 | 5.00 | 5.30 | 5.15 | 5.15 | 1.48 | 40.33 % | 20 | 112 | 15:53:45 |
58.00 | 5.70 | 6.50 | 5.95 | 6.10 | 1.65 | 38.37 % | 14 | 20 | 12:47:56 |
59.00 | 6.90 | 7.40 | 5.80 | 7.15 | 0.00 | 0.00 % | 0 | 9 | - |
60.00 | 7.90 | 8.40 | 6.80 | 8.15 | 0.00 | 0.00 % | 0 | 2 | - |
61.00 | 7.50 | 11.50 | 3.90 | 9.50 | 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