Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
42.00 | 4.90 | 5.20 | 3.15 | 5.05 | 0.00 | 0.00 % | 0 | 13 | - |
42.50 | 4.30 | 4.85 | 4.80 | 4.575 | 1.38 | 40.35 % | 1 | 4 | 10:00:00 |
43.00 | 3.95 | 4.20 | 2.47 | 4.075 | 0.00 | 0.00 % | 0 | 9 | - |
43.50 | 3.50 | 3.80 | 2.16 | 3.65 | 0.00 | 0.00 % | 0 | 1 | - |
44.00 | 3.05 | 3.20 | 1.97 | 3.125 | 0.00 | 0.00 % | 0 | 53 | - |
44.50 | 2.52 | 2.83 | 2.53 | 2.675 | 0.76 | 42.94 % | 4 | 90 | 09:37:22 |
45.00 | 2.22 | 2.30 | 2.31 | 2.26 | 1.04 | 81.89 % | 6 | 139 | 11:27:18 |
45.50 | 1.84 | 1.90 | 1.98 | 1.87 | 0.98 | 98.00 % | 51 | 120 | 10:29:04 |
46.00 | 1.48 | 1.54 | 1.51 | 1.51 | 0.81 | 115.71 % | 280 | 452 | 11:12:41 |
46.50 | 1.18 | 1.23 | 1.23 | 1.205 | 0.68 | 123.64 % | 125 | 374 | 11:27:18 |
47.00 | 0.91 | 0.96 | 1.08 | 0.935 | 0.67 | 163.41 % | 556 | 977 | 11:24:23 |
47.50 | 0.69 | 0.74 | 0.77 | 0.715 | 0.52 | 208.00 % | 381 | 912 | 11:27:10 |
48.00 | 0.52 | 0.56 | 0.63 | 0.54 | 0.39 | 162.50 % | 474 | 1,594 | 11:21:52 |
48.50 | 0.39 | 0.42 | 0.46 | 0.405 | 0.32 | 228.57 % | 127 | 924 | 11:23:52 |
49.00 | 0.29 | 0.31 | 0.29 | 0.30 | 0.16 | 123.08 % | 295 | 5,141 | 11:28:20 |
49.50 | 0.21 | 0.23 | 0.25 | 0.22 | 0.17 | 212.50 % | 508 | 3,852 | 11:04:24 |
50.00 | 0.15 | 0.18 | 0.18 | 0.165 | 0.13 | 260.00 % | 694 | 2,868 | 11:25:19 |
51.00 | 0.08 | 0.10 | 0.10 | 0.09 | 0.07 | 233.33 % | 58 | 4,881 | 11:04:48 |
52.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.02 | 66.67 % | 65 | 12,697 | 10:33:53 |
53.00 | 0.03 | 0.04 | 0.04 | 0.035 | 0.02 | 100.00 % | 73 | 8,894 | 11:26:14 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
42.00 | 0.04 | 0.06 | 0.06 | 0.05 | -0.06 | -50.00 % | 12 | 383 | 09:41:39 |
42.50 | 0.07 | 0.09 | 0.09 | 0.08 | -0.09 | -50.00 % | 191 | 287 | 10:16:31 |
43.00 | 0.10 | 0.11 | 0.12 | 0.105 | -0.18 | -60.00 % | 149 | 1,685 | 10:31:02 |
43.50 | 0.14 | 0.15 | 0.15 | 0.145 | -0.25 | -62.50 % | 222 | 41 | 11:28:40 |
44.00 | 0.19 | 0.20 | 0.16 | 0.195 | -0.38 | -70.37 % | 3,424 | 3,434 | 10:53:25 |
44.50 | 0.25 | 0.28 | 0.27 | 0.265 | -0.24 | -47.06 % | 211 | 1,299 | 11:28:27 |
45.00 | 0.35 | 0.36 | 0.32 | 0.355 | -0.63 | -66.32 % | 3,664 | 6,451 | 11:22:50 |
45.50 | 0.46 | 0.49 | 0.44 | 0.475 | -0.62 | -58.49 % | 300 | 990 | 11:17:52 |
46.00 | 0.61 | 0.64 | 0.62 | 0.625 | -0.67 | -51.94 % | 1,049 | 2,735 | 11:31:50 |
46.50 | 0.81 | 0.84 | 0.79 | 0.825 | -0.62 | -43.97 % | 142 | 1,285 | 11:29:44 |
47.00 | 1.04 | 1.08 | 1.06 | 1.06 | -1.14 | -51.82 % | 158 | 883 | 11:29:03 |
47.50 | 1.32 | 1.37 | 1.30 | 1.345 | -1.06 | -44.92 % | 147 | 921 | 11:29:44 |
48.00 | 1.65 | 1.69 | 1.62 | 1.67 | -1.02 | -38.64 % | 52 | 5,043 | 11:29:44 |
48.50 | 2.00 | 2.06 | 1.98 | 2.03 | -1.30 | -39.63 % | 21 | 867 | 11:29:44 |
49.00 | 2.40 | 2.46 | 2.42 | 2.43 | -1.10 | -31.25 % | 366 | 3,387 | 11:31:54 |
49.50 | 2.77 | 3.00 | 2.84 | 2.885 | -1.41 | -33.18 % | 10 | 478 | 11:31:54 |
50.00 | 3.25 | 3.35 | 3.20 | 3.30 | -1.25 | -28.09 % | 16 | 1,539 | 10:15:30 |
51.00 | 4.10 | 4.35 | 5.13 | 4.225 | 0.00 | 0.00 % | 0 | 626 | - |
52.00 | 4.95 | 5.25 | 4.85 | 5.10 | -1.52 | -23.86 % | 2 | 791 | 10:04:48 |
53.00 | 6.05 | 6.25 | 7.77 | 6.15 | 0.00 | 0.00 % | 0 | 27 | - |
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