We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
42.00 | 5.00 | 5.20 | 5.03 | 5.10 | 0.83 | 19.76 % | 2 | 49 | 10:14:01 |
42.50 | 4.60 | 4.80 | 5.10 | 4.70 | 0.00 | 0.00 % | 0 | 10 | - |
43.00 | 4.10 | 4.30 | 4.33 | 4.20 | 0.00 | 0.00 % | 0 | 20 | - |
43.50 | 3.70 | 3.90 | 3.70 | 3.80 | -0.29 | -7.27 % | 5 | 89 | 11:48:06 |
44.00 | 3.30 | 3.50 | 3.15 | 3.40 | 0.00 | 0.00 % | 0 | 70 | - |
44.50 | 2.95 | 3.10 | 3.15 | 3.025 | -0.22 | -6.53 % | 1 | 46 | 09:45:47 |
45.00 | 2.60 | 2.75 | 2.70 | 2.675 | -0.08 | -2.88 % | 19 | 444 | 13:02:08 |
45.50 | 2.30 | 2.40 | 2.40 | 2.35 | 0.00 | 0.00 % | 0 | 6 | - |
46.00 | 2.00 | 2.10 | 2.20 | 2.05 | 0.00 | 0.00 % | 0 | 147 | - |
46.50 | 1.75 | 1.85 | 1.85 | 1.80 | -0.30 | -13.95 % | 29 | 25 | 10:48:05 |
47.00 | 1.55 | 1.60 | 1.75 | 1.575 | 0.05 | 2.94 % | 19 | 271 | 10:51:32 |
47.50 | 1.30 | 1.40 | 1.55 | 1.35 | 0.05 | 3.33 % | 41 | 380 | 11:26:54 |
48.00 | 1.15 | 1.20 | 1.15 | 1.175 | -0.13 | -10.16 % | 447 | 105 | 12:10:57 |
48.50 | 0.95 | 1.05 | 1.02 | 1.00 | -0.15 | -12.82 % | 69 | 98 | 12:16:35 |
49.00 | 0.80 | 0.90 | 0.80 | 0.85 | -0.22 | -21.57 % | 14 | 413 | 11:47:16 |
49.50 | 0.70 | 0.80 | 0.84 | 0.75 | -0.11 | -11.58 % | 5 | 71 | 09:57:34 |
50.00 | 0.60 | 0.65 | 0.60 | 0.625 | -0.15 | -20.00 % | 25 | 484 | 11:48:42 |
51.00 | 0.40 | 0.50 | 0.40 | 0.45 | -0.22 | -35.48 % | 35 | 158 | 11:44:41 |
52.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.10 | -22.22 % | 70 | 242 | 12:36:25 |
53.00 | 0.20 | 0.30 | 0.23 | 0.25 | -0.12 | -34.29 % | 29 | 344 | 11:42:29 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
42.00 | 0.10 | 0.20 | 0.20 | 0.15 | -0.16 | -44.44 % | 5 | 141 | 10:23:53 |
42.50 | 0.15 | 0.25 | 0.30 | 0.20 | -0.30 | -50.00 % | 16 | 155 | 09:38:56 |
43.00 | 0.20 | 0.35 | 0.30 | 0.275 | -0.20 | -40.00 % | 3 | 98 | 10:27:59 |
43.50 | 0.30 | 0.35 | 0.35 | 0.325 | -0.20 | -36.36 % | 5 | 59 | 10:40:51 |
44.00 | 0.40 | 0.45 | 0.40 | 0.425 | -0.39 | -49.37 % | 50 | 79 | 10:58:18 |
44.50 | 0.50 | 0.60 | 0.51 | 0.55 | -0.46 | -47.42 % | 1 | 11 | 11:01:42 |
45.00 | 0.65 | 0.75 | 0.75 | 0.70 | -0.37 | -33.04 % | 66 | 141 | 11:52:12 |
45.50 | 0.85 | 0.90 | 0.95 | 0.875 | -0.19 | -16.67 % | 24 | 24 | 11:40:49 |
46.00 | 1.05 | 1.15 | 1.07 | 1.10 | -0.53 | -33.12 % | 24 | 33 | 12:55:24 |
46.50 | 1.30 | 1.35 | 1.43 | 1.325 | -0.17 | -10.62 % | 5 | 24 | 09:39:10 |
47.00 | 1.55 | 1.65 | 1.60 | 1.60 | -0.56 | -25.93 % | 240 | 49 | 11:33:13 |
47.50 | 1.85 | 1.90 | 1.95 | 1.875 | -0.54 | -21.69 % | 195 | 248 | 10:27:19 |
48.00 | 2.15 | 2.25 | 2.70 | 2.20 | 0.00 | 0.00 % | 0 | 14 | - |
48.50 | 2.50 | 2.60 | 3.20 | 2.55 | 0.00 | 0.00 % | 0 | 4 | - |
49.00 | 2.85 | 2.95 | 3.60 | 2.90 | 0.00 | 0.00 % | 0 | 12 | - |
49.50 | 3.20 | 3.30 | 3.02 | 3.25 | -0.38 | -11.18 % | 2 | 9 | 10:52:24 |
50.00 | 3.60 | 3.80 | 3.75 | 3.70 | -0.45 | -10.71 % | 2 | 41 | 10:00:00 |
51.00 | 4.40 | 4.60 | 0.00 | 4.50 | 0.00 | 0.00 % | 0 | 0 | - |
52.00 | 5.30 | 5.50 | 6.05 | 5.40 | 0.00 | 0.00 % | 0 | 1 | - |
53.00 | 6.20 | 6.40 | 0.00 | 6.30 | 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