Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
42.00 | 4.80 | 5.00 | 3.15 | 4.90 | 0.00 | 0.00 % | 0 | 13 | - |
42.50 | 4.30 | 4.65 | 4.80 | 4.475 | 1.38 | 40.35 % | 1 | 4 | 10:00:00 |
43.00 | 3.80 | 4.15 | 2.47 | 3.975 | 0.00 | 0.00 % | 0 | 9 | - |
43.50 | 2.99 | 3.65 | 2.16 | 3.32 | 0.00 | 0.00 % | 0 | 1 | - |
44.00 | 2.91 | 3.10 | 1.97 | 3.005 | 0.00 | 0.00 % | 0 | 53 | - |
44.50 | 2.51 | 2.80 | 2.53 | 2.655 | 0.76 | 42.94 % | 4 | 90 | 09:37:22 |
45.00 | 2.17 | 2.24 | 2.31 | 2.205 | 1.04 | 81.89 % | 6 | 139 | 11:27:18 |
45.50 | 1.79 | 1.85 | 1.98 | 1.82 | 0.98 | 98.00 % | 51 | 120 | 10:29:04 |
46.00 | 1.44 | 1.50 | 1.48 | 1.47 | 0.78 | 111.43 % | 281 | 452 | 11:34:25 |
46.50 | 1.13 | 1.18 | 1.23 | 1.155 | 0.68 | 123.64 % | 125 | 374 | 11:27:18 |
47.00 | 0.87 | 0.92 | 0.84 | 0.895 | 0.43 | 104.88 % | 588 | 977 | 11:35:11 |
47.50 | 0.66 | 0.70 | 0.77 | 0.68 | 0.52 | 208.00 % | 381 | 912 | 11:27:10 |
48.00 | 0.49 | 0.53 | 0.49 | 0.51 | 0.25 | 104.17 % | 481 | 1,594 | 11:36:53 |
48.50 | 0.36 | 0.39 | 0.46 | 0.375 | 0.32 | 228.57 % | 127 | 924 | 11:23:52 |
49.00 | 0.27 | 0.28 | 0.29 | 0.275 | 0.16 | 123.08 % | 296 | 5,141 | 11:33:29 |
49.50 | 0.19 | 0.21 | 0.25 | 0.20 | 0.17 | 212.50 % | 508 | 3,852 | 11:04:24 |
50.00 | 0.14 | 0.16 | 0.14 | 0.15 | 0.09 | 180.00 % | 696 | 2,868 | 11:35:53 |
51.00 | 0.08 | 0.10 | 0.08 | 0.09 | 0.05 | 166.67 % | 61 | 4,881 | 11:35:24 |
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 | 0.03 | 0.035 | 0.01 | 50.00 % | 83 | 8,894 | 11:34:18 |
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 | 0.08 | 0.09 | 0.09 | 0.085 | -0.09 | -50.00 % | 191 | 287 | 10:16:31 |
43.00 | 0.11 | 0.12 | 0.12 | 0.115 | -0.18 | -60.00 % | 149 | 1,685 | 10:31:02 |
43.50 | 0.15 | 0.16 | 0.15 | 0.155 | -0.25 | -62.50 % | 222 | 41 | 11:28:40 |
44.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.33 | -61.11 % | 3,429 | 3,434 | 11:34:30 |
44.50 | 0.27 | 0.29 | 0.27 | 0.28 | -0.24 | -47.06 % | 211 | 1,299 | 11:28:27 |
45.00 | 0.36 | 0.38 | 0.36 | 0.37 | -0.59 | -62.11 % | 3,665 | 6,451 | 11:33:29 |
45.50 | 0.48 | 0.51 | 0.48 | 0.495 | -0.58 | -54.72 % | 304 | 990 | 11:33:30 |
46.00 | 0.63 | 0.66 | 0.62 | 0.645 | -0.67 | -51.94 % | 1,049 | 2,735 | 11:31:50 |
46.50 | 0.83 | 0.87 | 0.89 | 0.85 | -0.52 | -36.88 % | 143 | 1,285 | 11:36:03 |
47.00 | 1.07 | 1.11 | 1.12 | 1.09 | -1.08 | -49.09 % | 164 | 883 | 11:35:07 |
47.50 | 1.35 | 1.40 | 1.30 | 1.375 | -1.06 | -44.92 % | 147 | 921 | 11:29:44 |
48.00 | 1.68 | 1.73 | 1.74 | 1.705 | -0.90 | -34.09 % | 53 | 5,043 | 11:35:16 |
48.50 | 2.04 | 2.10 | 1.98 | 2.07 | -1.30 | -39.63 % | 21 | 867 | 11:29:44 |
49.00 | 2.44 | 2.51 | 2.42 | 2.475 | -1.10 | -31.25 % | 366 | 3,387 | 11:31:54 |
49.50 | 2.86 | 2.94 | 3.00 | 2.90 | -1.25 | -29.41 % | 14 | 478 | 11:34:23 |
50.00 | 2.96 | 3.40 | 3.20 | 3.18 | -1.25 | -28.09 % | 16 | 1,539 | 10:15:30 |
51.00 | 4.20 | 4.40 | 5.13 | 4.30 | 0.00 | 0.00 % | 0 | 626 | - |
52.00 | 5.05 | 5.50 | 4.85 | 5.275 | -1.52 | -23.86 % | 2 | 791 | 10:04:48 |
53.00 | 6.15 | 6.35 | 7.77 | 6.25 | 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