Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
46.50 | 5.30 | 8.50 | 0.00 | 6.90 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 5.30 | 6.90 | 1.95 | 6.10 | 0.00 | 0.00 % | 0 | 25 | - |
47.50 | 4.80 | 6.50 | 1.76 | 5.65 | 0.00 | 0.00 % | 0 | 2 | - |
48.00 | 4.80 | 5.60 | 4.17 | 5.20 | 0.00 | 0.00 % | 0 | 78 | - |
48.50 | 2.60 | 6.50 | 0.00 | 4.55 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 4.10 | 5.00 | 4.20 | 4.55 | 1.20 | 40.00 % | 4 | 245 | 15:01:29 |
49.50 | 2.80 | 4.20 | 1.35 | 3.50 | 0.00 | 0.00 % | 0 | 5 | - |
50.00 | 2.85 | 3.30 | 3.25 | 3.075 | 1.10 | 51.16 % | 3 | 705 | 15:26:50 |
51.00 | 1.20 | 2.40 | 2.15 | 1.80 | 0.95 | 79.17 % | 7 | 73 | 15:56:05 |
52.00 | 0.20 | 1.35 | 1.25 | 0.775 | 0.70 | 127.27 % | 30 | 802 | 15:21:17 |
53.00 | 0.35 | 0.45 | 0.27 | 0.40 | 0.13 | 92.86 % | 50 | 739 | 13:59:01 |
54.00 | 0.05 | 0.10 | 0.05 | 0.075 | -0.05 | -50.00 % | 12 | 16 | 12:11:56 |
55.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 1 | - |
56.00 | 0.00 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
57.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
58.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
59.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
60.00 | 0.05 | 0.75 | 0.05 | 0.40 | 0.00 | 0.00 % | 0 | 1 | - |
61.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
62.00 | 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 |
---|---|---|---|---|---|---|---|---|---|
46.50 | 0.00 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 0.08 | 0.25 | 0.75 | 0.165 | 0.67 | 837.50 % | 1 | 64 | 09:46:02 |
47.50 | 0.06 | 0.75 | 0.06 | 0.405 | 0.00 | 0.00 % | 0 | 5 | - |
48.00 | 0.05 | 0.75 | 0.05 | 0.40 | 0.00 | 0.00 % | 0 | 100 | - |
48.50 | 0.11 | 1.00 | 0.11 | 0.555 | 0.00 | 0.00 % | 0 | 27 | - |
49.00 | 0.11 | 0.10 | 0.11 | 0.105 | 0.00 | 0.00 % | 0 | 77 | - |
49.50 | 0.11 | 0.75 | 0.11 | 0.43 | 0.00 | 0.00 % | 0 | 875 | - |
50.00 | 0.07 | 0.10 | 0.02 | 0.085 | -0.05 | -71.43 % | 25 | 166 | 09:30:42 |
51.00 | 0.70 | 0.10 | 0.70 | 0.40 | 0.00 | 0.00 % | 0 | 22 | - |
52.00 | 0.05 | 0.10 | 0.10 | 0.075 | -0.25 | -71.43 % | 3 | 576 | 10:00:22 |
53.00 | 0.15 | 0.20 | 0.24 | 0.175 | -0.70 | -74.47 % | 30 | 2 | 12:53:54 |
54.00 | 0.05 | 1.90 | 1.02 | 0.975 | 0.00 | 0.00 % | 1 | 0 | 09:33:23 |
55.00 | 1.55 | 2.30 | 6.16 | 1.925 | 0.00 | 0.00 % | 0 | 1 | - |
56.00 | 1.80 | 4.30 | 0.00 | 3.05 | 0.00 | 0.00 % | 0 | 0 | - |
57.00 | 2.15 | 5.30 | 0.00 | 3.725 | 0.00 | 0.00 % | 0 | 0 | - |
58.00 | 3.00 | 6.90 | 0.00 | 4.95 | 0.00 | 0.00 % | 0 | 0 | - |
59.00 | 4.00 | 7.90 | 0.00 | 5.95 | 0.00 | 0.00 % | 0 | 0 | - |
60.00 | 4.50 | 9.30 | 0.00 | 6.90 | 0.00 | 0.00 % | 0 | 0 | - |
61.00 | 6.00 | 9.90 | 0.00 | 7.95 | 0.00 | 0.00 % | 0 | 0 | - |
62.00 | 7.00 | 10.90 | 0.00 | 8.95 | 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