Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
46.00 | 3.10 | 6.90 | 0.00 | 5.00 | 0.00 | 0.00 % | 0 | 0 | - |
46.50 | 2.65 | 6.50 | 0.00 | 4.575 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 2.05 | 5.90 | 4.50 | 3.975 | 0.00 | 0.00 % | 0 | 1 | - |
47.50 | 1.70 | 5.50 | 0.00 | 3.60 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 1.75 | 5.00 | 0.00 | 3.375 | 0.00 | 0.00 % | 0 | 0 | - |
48.50 | 2.35 | 2.80 | 2.15 | 2.575 | 0.00 | 0.00 % | 0 | 1 | - |
49.00 | 2.05 | 2.35 | 2.10 | 2.20 | 0.75 | 55.56 % | 524 | 796 | 13:52:23 |
49.50 | 1.60 | 1.90 | 0.00 | 1.75 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 1.15 | 1.45 | 0.00 | 1.30 | 0.00 | 0.00 % | 0 | 0 | - |
50.50 | 0.85 | 1.05 | 0.90 | 0.95 | 0.40 | 80.00 % | 43 | 187 | 13:52:23 |
51.00 | 0.55 | 0.70 | 0.53 | 0.625 | 0.48 | 960.00 % | 2 | 2,440 | 09:32:31 |
51.50 | 0.30 | 0.45 | 0.37 | 0.375 | 0.04 | 12.12 % | 7 | 54 | 14:14:18 |
52.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.10 | 100.00 % | 4,269 | 3,783 | 10:49:05 |
52.50 | 0.05 | 0.15 | 0.14 | 0.10 | -0.11 | -44.00 % | 1 | 67 | 12:46:40 |
53.00 | 0.13 | 0.10 | 0.02 | 0.115 | -0.11 | -84.62 % | 3 | 153 | 13:14:30 |
53.50 | 0.03 | 0.10 | 0.03 | 0.065 | 0.00 | 0.00 % | 0 | 5 | - |
54.00 | 0.18 | 0.05 | 0.18 | 0.115 | 0.00 | 0.00 % | 0 | 3 | - |
54.50 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
55.00 | 0.20 | 0.05 | 0.20 | 0.125 | 0.00 | 0.00 % | 0 | 2 | - |
55.50 | 0.00 | 0.05 | 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 |
---|---|---|---|---|---|---|---|---|---|
46.00 | 0.12 | 0.05 | 0.12 | 0.085 | 0.00 | 0.00 % | 0 | 11 | - |
46.50 | 0.18 | 0.05 | 0.18 | 0.115 | 0.00 | 0.00 % | 0 | 57 | - |
47.00 | 0.15 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00 % | 0 | 18 | - |
47.50 | 0.20 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00 % | 0 | 2 | - |
48.00 | 0.05 | 0.10 | 0.36 | 0.075 | 0.00 | 0.00 % | 0 | 22 | - |
48.50 | 0.05 | 0.10 | 0.60 | 0.075 | 0.00 | 0.00 % | 0 | 41 | - |
49.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.84 | -89.36 % | 2 | 80 | 10:04:15 |
49.50 | 0.10 | 0.20 | 0.50 | 0.15 | 0.00 | 0.00 % | 0 | 53 | - |
50.00 | 0.15 | 0.30 | 0.27 | 0.225 | -0.25 | -48.08 % | 2 | 228 | 13:11:50 |
50.50 | 0.30 | 0.40 | 0.40 | 0.35 | -1.24 | -75.61 % | 57 | 65 | 13:52:23 |
51.00 | 0.50 | 0.55 | 0.55 | 0.525 | -1.90 | -77.55 % | 97 | 41 | 15:17:42 |
51.50 | 0.70 | 0.90 | 0.85 | 0.80 | -1.50 | -63.83 % | 5 | 23 | 13:52:23 |
52.00 | 1.00 | 1.25 | 2.30 | 1.125 | 0.00 | 0.00 % | 0 | 11 | - |
52.50 | 1.40 | 1.65 | 4.14 | 1.525 | 0.00 | 0.00 % | 0 | 2 | - |
53.00 | 1.40 | 2.50 | 4.67 | 1.95 | 0.00 | 0.00 % | 0 | 0 | - |
53.50 | 1.45 | 3.90 | 0.00 | 2.675 | 0.00 | 0.00 % | 0 | 0 | - |
54.00 | 2.55 | 3.20 | 3.01 | 2.875 | 1.24 | 70.06 % | 7 | 7 | 14:14:18 |
54.50 | 1.70 | 5.20 | 0.00 | 3.45 | 0.00 | 0.00 % | 0 | 0 | - |
55.00 | 2.15 | 5.90 | 0.00 | 4.025 | 0.00 | 0.00 % | 0 | 0 | - |
55.50 | 2.75 | 6.40 | 0.00 | 4.575 | 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