Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
47.00 | 7.75 | 8.35 | 5.90 | 8.05 | -1.68 | -22.16 % | 42 | 398 | 14:31:57 |
47.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
48.50 | 6.15 | 7.20 | 6.90 | 6.675 | 0.50 | 7.81 % | 17 | 48 | 15:53:13 |
49.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
49.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
51.00 | 3.75 | 4.35 | 4.25 | 4.05 | 0.20 | 4.94 % | 392 | 237 | 15:58:56 |
52.00 | 3.15 | 3.55 | 3.40 | 3.35 | -0.02 | -0.58 % | 1,289 | 1,320 | 15:59:19 |
53.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
54.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
55.00 | 1.27 | 1.45 | 1.46 | 1.36 | -0.54 | -27.00 % | 3,389 | 1,577 | 15:59:59 |
56.00 | 1.01 | 1.15 | 1.05 | 1.08 | -0.52 | -33.12 % | 3,038 | 1,913 | 15:59:59 |
57.00 | 0.66 | 0.85 | 0.75 | 0.755 | -0.49 | -39.52 % | 726 | 670 | 15:59:43 |
58.00 | 0.28 | 0.65 | 0.58 | 0.465 | -0.40 | -40.82 % | 406 | 1,894 | 15:59:13 |
59.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
60.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
61.00 | 0.01 | 0.24 | 0.22 | 0.125 | -0.34 | -60.71 % | 711 | 226 | 15:54:18 |
62.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
63.00 | 0.00 | 0.00 | 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 |
---|---|---|---|---|---|---|---|---|---|
47.00 | 0.02 | 0.05 | 0.05 | 0.035 | -0.10 | -66.67 % | 426 | 887 | 15:56:43 |
47.50 | 0.05 | 0.08 | 0.07 | 0.065 | -0.07 | -50.00 % | 113 | 277 | 15:06:34 |
48.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
48.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 0.05 | 0.18 | 0.08 | 0.115 | -0.18 | -69.23 % | 1,105 | 394 | 15:56:02 |
49.50 | 0.07 | 0.12 | 0.09 | 0.095 | -0.30 | -76.92 % | 736 | 513 | 15:52:28 |
50.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
51.00 | 0.16 | 0.30 | 0.20 | 0.23 | -0.50 | -71.43 % | 1,376 | 458 | 15:55:54 |
52.00 | 0.30 | 0.45 | 0.45 | 0.375 | -0.59 | -56.73 % | 925 | 513 | 15:59:54 |
53.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
54.00 | 0.94 | 1.79 | 1.00 | 1.365 | -0.90 | -47.37 % | 753 | 648 | 15:56:29 |
55.00 | 1.42 | 1.60 | 1.50 | 1.51 | -0.97 | -39.27 % | 327 | 934 | 15:58:53 |
56.00 | 1.65 | 2.41 | 2.13 | 2.03 | -0.99 | -31.73 % | 31 | 598 | 15:59:40 |
57.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
58.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
59.00 | 3.90 | 6.30 | 7.30 | 5.10 | 1.90 | 35.19 % | 13 | 39 | 13:40:10 |
60.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
61.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
62.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
63.00 | 0.00 | 0.00 | 0.00 | 0.00 | 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