Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
38.00 | 9.45 | 13.95 | 0.00 | 11.70 | 0.00 | 0.00 % | 0 | 0 | - |
39.00 | 8.90 | 12.60 | 0.00 | 10.75 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 8.55 | 11.10 | 10.42 | 9.825 | -0.72 | -6.46 % | 5 | 16 | 11:15:44 |
41.00 | 7.80 | 10.50 | 11.30 | 9.15 | 0.00 | 0.00 % | 0 | 3 | - |
42.00 | 6.55 | 9.25 | 10.07 | 7.90 | 0.00 | 0.00 % | 0 | 3 | - |
43.00 | 5.70 | 8.25 | 10.96 | 6.975 | 0.00 | 0.00 % | 0 | 2 | - |
44.00 | 5.35 | 7.25 | 8.75 | 6.30 | 0.00 | 0.00 % | 0 | 28 | - |
45.00 | 3.80 | 5.40 | 5.11 | 4.60 | -0.94 | -15.54 % | 6 | 249 | 15:49:15 |
46.00 | 2.73 | 4.35 | 9.23 | 3.54 | 0.00 | 0.00 % | 0 | 10 | - |
47.00 | 2.37 | 3.15 | 3.25 | 2.76 | -4.98 | -60.51 % | 346 | 28 | 15:58:03 |
48.00 | 2.13 | 2.86 | 2.76 | 2.495 | -1.04 | -27.37 % | 19 | 65 | 15:49:15 |
49.00 | 1.71 | 2.15 | 2.02 | 1.93 | -1.38 | -40.59 % | 264 | 52 | 15:45:19 |
49.50 | 1.44 | 1.87 | 1.80 | 1.655 | -1.08 | -37.50 % | 57 | 491 | 15:52:32 |
50.00 | 1.24 | 1.66 | 1.47 | 1.45 | -1.07 | -42.13 % | 529 | 799 | 15:58:11 |
50.50 | 1.06 | 1.32 | 1.18 | 1.19 | -0.86 | -42.16 % | 60 | 80 | 15:57:55 |
51.00 | 0.87 | 1.09 | 1.09 | 0.98 | -0.91 | -45.50 % | 425 | 4,228 | 15:59:58 |
51.50 | 0.85 | 0.95 | 0.90 | 0.90 | -0.81 | -47.37 % | 262 | 59 | 15:57:03 |
52.00 | 0.68 | 0.80 | 0.74 | 0.74 | -0.85 | -53.46 % | 1,747 | 4,241 | 15:58:58 |
52.50 | 0.51 | 0.89 | 0.51 | 0.70 | -0.80 | -61.07 % | 100 | 32 | 14:59:29 |
53.00 | 0.47 | 0.51 | 0.50 | 0.49 | -0.72 | -59.02 % | 441 | 380 | 15:59:51 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
38.00 | 0.02 | 0.25 | 0.25 | 0.135 | 0.00 | 0.00 % | 0 | 102 | - |
39.00 | 0.03 | 0.26 | 0.31 | 0.145 | 0.00 | 0.00 % | 0 | 34 | - |
40.00 | 0.08 | 0.12 | 0.12 | 0.10 | -0.12 | -50.00 % | 91 | 1,560 | 14:07:07 |
41.00 | 0.29 | 0.55 | 0.15 | 0.42 | -0.14 | -48.28 % | 1 | 7 | 09:55:51 |
42.00 | 0.15 | 0.25 | 0.15 | 0.20 | -0.17 | -53.12 % | 2 | 25 | 09:34:24 |
43.00 | 0.06 | 0.23 | 0.24 | 0.145 | -0.13 | -35.14 % | 4 | 92 | 12:45:36 |
44.00 | 0.05 | 0.40 | 0.25 | 0.225 | -0.25 | -50.00 % | 93 | 161 | 13:51:34 |
45.00 | 0.30 | 0.49 | 0.37 | 0.395 | -0.27 | -42.19 % | 291 | 415 | 15:28:35 |
46.00 | 0.49 | 0.65 | 0.65 | 0.57 | -0.02 | -2.99 % | 64 | 73 | 15:57:45 |
47.00 | 0.82 | 1.00 | 0.81 | 0.91 | -0.24 | -22.86 % | 102 | 290 | 15:59:44 |
48.00 | 0.99 | 1.32 | 1.21 | 1.155 | -0.29 | -19.33 % | 243 | 789 | 15:59:13 |
49.00 | 1.18 | 1.78 | 1.57 | 1.48 | -0.23 | -12.78 % | 38 | 179 | 15:28:35 |
49.50 | 1.11 | 2.32 | 1.80 | 1.715 | -0.31 | -14.69 % | 27 | 204 | 13:57:16 |
50.00 | 1.78 | 2.30 | 2.05 | 2.04 | 0.16 | 8.47 % | 5,329 | 948 | 15:57:52 |
50.50 | 1.64 | 2.83 | 1.80 | 2.235 | -0.63 | -25.93 % | 80 | 868 | 12:46:04 |
51.00 | 1.78 | 3.35 | 2.71 | 2.565 | -0.09 | -3.21 % | 42 | 159 | 15:31:00 |
51.50 | 2.13 | 4.60 | 2.80 | 3.365 | 0.12 | 4.48 % | 1 | 29 | 11:18:00 |
52.00 | 2.07 | 4.75 | 3.29 | 3.41 | -0.21 | -6.00 % | 83 | 867 | 15:39:22 |
52.50 | 2.54 | 4.30 | 3.60 | 3.42 | 0.02 | 0.56 % | 5 | 74 | 11:17:52 |
53.00 | 2.85 | 5.45 | 4.29 | 4.15 | 0.34 | 8.61 % | 47 | 142 | 14:40:10 |
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