Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
45.00 | 5.30 | 5.85 | 5.74 | 5.575 | -2.73 | -32.23 % | 7 | 21 | 09:54:07 |
45.50 | 4.90 | 5.45 | 0.00 | 5.175 | 0.00 | 0.00 % | 0 | 0 | - |
46.00 | 4.60 | 5.00 | 4.81 | 4.80 | 0.00 | 0.00 % | 6 | 0 | 09:54:07 |
46.50 | 4.15 | 4.55 | 9.00 | 4.35 | 0.00 | 0.00 % | 0 | 2 | - |
47.00 | 3.55 | 4.25 | 0.00 | 3.90 | 0.00 | 0.00 % | 0 | 0 | - |
47.50 | 3.50 | 3.85 | 0.00 | 3.675 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 2.91 | 3.60 | 5.95 | 3.255 | 0.00 | 0.00 % | 0 | 1 | - |
48.50 | 2.61 | 3.00 | 5.25 | 2.805 | 0.00 | 0.00 % | 0 | 2 | - |
49.00 | 2.26 | 2.70 | 3.00 | 2.48 | -1.50 | -33.33 % | 5 | 15 | 09:49:32 |
49.50 | 1.99 | 2.38 | 2.35 | 2.185 | -2.25 | -48.91 % | 3 | 1 | 09:39:47 |
50.00 | 1.78 | 2.11 | 2.03 | 1.945 | -1.81 | -47.14 % | 32 | 22 | 10:01:59 |
51.00 | 1.25 | 1.57 | 1.53 | 1.41 | -1.40 | -47.78 % | 39 | 76 | 10:02:02 |
52.00 | 0.96 | 1.17 | 1.31 | 1.065 | -0.98 | -42.79 % | 90 | 428 | 09:49:29 |
53.00 | 0.65 | 0.81 | 0.70 | 0.73 | -1.21 | -63.35 % | 45 | 235 | 10:02:33 |
54.00 | 0.36 | 0.60 | 0.60 | 0.48 | -0.80 | -57.14 % | 591 | 907 | 09:52:20 |
55.00 | 0.32 | 0.39 | 0.37 | 0.355 | -0.63 | -63.00 % | 113 | 1,134 | 10:02:35 |
56.00 | 0.22 | 0.26 | 0.24 | 0.24 | -0.51 | -68.00 % | 12 | 450 | 09:54:35 |
57.00 | 0.13 | 0.18 | 0.16 | 0.155 | -0.29 | -64.44 % | 11 | 328 | 10:03:13 |
58.00 | 0.03 | 0.13 | 0.11 | 0.08 | -0.14 | -56.00 % | 8 | 588 | 09:49:17 |
59.00 | 0.06 | 0.12 | 0.07 | 0.09 | -0.11 | -61.11 % | 2 | 162 | 09:59:30 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
45.00 | 0.13 | 0.52 | 0.13 | 0.325 | 0.00 | 0.00 % | 0 | 353 | - |
45.50 | 0.21 | 0.52 | 0.43 | 0.365 | 0.16 | 59.26 % | 11 | 14 | 10:00:20 |
46.00 | 0.27 | 0.60 | 0.47 | 0.435 | 0.32 | 213.33 % | 5 | 11 | 09:57:37 |
46.50 | 0.57 | 0.70 | 0.55 | 0.635 | 0.29 | 111.54 % | 1 | 3 | 09:59:41 |
47.00 | 0.57 | 0.83 | 0.69 | 0.70 | 0.41 | 146.43 % | 3 | 17 | 09:56:11 |
47.50 | 0.70 | 0.96 | 0.47 | 0.83 | 0.00 | 0.00 % | 0 | 4 | - |
48.00 | 0.89 | 1.12 | 1.00 | 1.005 | 0.64 | 177.78 % | 117 | 53 | 10:02:23 |
48.50 | 1.00 | 1.29 | 1.14 | 1.145 | 0.76 | 200.00 % | 31 | 70 | 10:02:23 |
49.00 | 1.20 | 1.49 | 1.31 | 1.345 | 0.85 | 184.78 % | 307 | 211 | 10:02:23 |
49.50 | 1.49 | 1.70 | 1.40 | 1.595 | 0.77 | 122.22 % | 16 | 289 | 09:58:22 |
50.00 | 1.70 | 1.91 | 1.87 | 1.805 | 1.19 | 175.00 % | 43 | 707 | 10:04:19 |
51.00 | 2.15 | 2.44 | 2.25 | 2.295 | 1.28 | 131.96 % | 8 | 904 | 10:00:10 |
52.00 | 2.75 | 3.05 | 2.40 | 2.90 | 1.00 | 71.43 % | 8 | 289 | 09:45:54 |
53.00 | 3.50 | 3.90 | 3.18 | 3.70 | 1.34 | 72.83 % | 6 | 1,208 | 09:48:32 |
54.00 | 4.25 | 4.45 | 4.00 | 4.35 | 1.84 | 85.19 % | 509 | 832 | 09:46:49 |
55.00 | 4.80 | 5.40 | 4.65 | 5.10 | 1.84 | 65.48 % | 3 | 829 | 09:51:51 |
56.00 | 5.90 | 6.15 | 5.86 | 6.025 | 2.44 | 71.35 % | 13 | 610 | 09:59:28 |
57.00 | 6.60 | 7.35 | 4.30 | 6.975 | 0.00 | 0.00 % | 0 | 986 | - |
58.00 | 7.55 | 8.40 | 5.01 | 7.975 | 0.00 | 0.00 % | 0 | 142 | - |
59.00 | 8.45 | 9.25 | 5.97 | 8.85 | 0.00 | 0.00 % | 0 | 360 | - |
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