Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
42.00 | 5.05 | 5.45 | 4.76 | 5.25 | 0.00 | 0.00 % | 0 | 31 | - |
42.50 | 4.70 | 4.95 | 4.42 | 4.825 | 0.22 | 5.24 % | 2 | 8 | 10:47:11 |
43.00 | 4.20 | 4.50 | 4.02 | 4.35 | 0.07 | 1.77 % | 2 | 23 | 10:47:11 |
43.50 | 3.60 | 3.95 | 3.52 | 3.775 | -0.18 | -4.86 % | 6 | 3 | 10:44:24 |
44.00 | 3.40 | 3.55 | 2.69 | 3.475 | -0.31 | -10.33 % | 219 | 39 | 09:48:48 |
44.50 | 2.88 | 3.10 | 2.74 | 2.99 | 0.31 | 12.76 % | 80 | 7 | 13:44:12 |
45.00 | 2.60 | 2.67 | 2.74 | 2.635 | 0.49 | 21.78 % | 13 | 177 | 14:43:35 |
45.50 | 2.23 | 2.29 | 2.02 | 2.26 | 0.07 | 3.59 % | 27 | 530 | 13:43:31 |
46.00 | 1.88 | 1.95 | 1.77 | 1.915 | 0.12 | 7.27 % | 454 | 2,355 | 12:47:36 |
46.50 | 1.56 | 1.62 | 1.57 | 1.59 | 0.19 | 13.77 % | 235 | 2,056 | 14:27:38 |
47.00 | 1.27 | 1.33 | 1.33 | 1.30 | 0.17 | 14.66 % | 1,551 | 3,909 | 14:45:24 |
47.50 | 1.02 | 1.06 | 1.05 | 1.04 | 0.13 | 14.13 % | 331 | 569 | 14:45:52 |
48.00 | 0.80 | 0.84 | 0.82 | 0.82 | 0.07 | 9.33 % | 793 | 3,645 | 14:15:01 |
48.50 | 0.61 | 0.66 | 0.64 | 0.635 | 0.07 | 12.28 % | 79 | 565 | 14:09:34 |
49.00 | 0.46 | 0.50 | 0.50 | 0.48 | 0.08 | 19.05 % | 1,282 | 3,886 | 14:45:20 |
49.50 | 0.34 | 0.38 | 0.39 | 0.36 | 0.07 | 21.87 % | 281 | 597 | 14:44:02 |
50.00 | 0.25 | 0.29 | 0.28 | 0.27 | 0.03 | 12.00 % | 684 | 1,842 | 14:39:51 |
51.00 | 0.13 | 0.15 | 0.15 | 0.14 | 0.00 | 0.00 % | 195 | 4,536 | 14:40:46 |
52.00 | 0.07 | 0.08 | 0.07 | 0.075 | -0.01 | -12.50 % | 2,236 | 8,171 | 14:33:54 |
53.00 | 0.03 | 0.05 | 0.03 | 0.04 | -0.02 | -40.00 % | 60 | 6,780 | 14:07:58 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
42.00 | 0.10 | 0.11 | 0.10 | 0.105 | -0.06 | -37.50 % | 369 | 175 | 14:39:54 |
42.50 | 0.13 | 0.14 | 0.16 | 0.135 | -0.06 | -27.27 % | 162 | 115 | 14:17:38 |
43.00 | 0.17 | 0.19 | 0.21 | 0.18 | -0.04 | -16.00 % | 654 | 802 | 14:13:18 |
43.50 | 0.23 | 0.24 | 0.23 | 0.235 | -0.12 | -34.29 % | 145 | 706 | 14:36:40 |
44.00 | 0.29 | 0.33 | 0.30 | 0.31 | -0.15 | -33.33 % | 337 | 4,449 | 14:45:52 |
44.50 | 0.37 | 0.42 | 0.42 | 0.395 | -0.12 | -22.22 % | 363 | 275 | 14:27:44 |
45.00 | 0.48 | 0.52 | 0.47 | 0.50 | -0.19 | -28.79 % | 305 | 4,724 | 14:37:48 |
45.50 | 0.61 | 0.65 | 0.64 | 0.63 | -0.25 | -28.09 % | 393 | 3,116 | 14:30:57 |
46.00 | 0.75 | 0.80 | 0.73 | 0.775 | -0.27 | -27.00 % | 2,433 | 4,856 | 14:38:25 |
46.50 | 0.93 | 0.98 | 0.96 | 0.955 | -0.28 | -22.58 % | 977 | 2,010 | 14:35:27 |
47.00 | 1.14 | 1.20 | 1.13 | 1.17 | -0.34 | -23.13 % | 316 | 2,907 | 14:39:54 |
47.50 | 1.39 | 1.43 | 1.33 | 1.41 | -0.43 | -24.43 % | 75 | 544 | 14:42:52 |
48.00 | 1.66 | 1.72 | 1.60 | 1.69 | -0.46 | -22.33 % | 322 | 1,031 | 14:41:00 |
48.50 | 1.97 | 2.04 | 2.26 | 2.005 | -0.07 | -3.00 % | 24 | 375 | 11:00:00 |
49.00 | 2.32 | 2.39 | 2.40 | 2.355 | -0.40 | -14.29 % | 268 | 653 | 14:16:30 |
49.50 | 2.69 | 2.77 | 3.04 | 2.73 | -0.14 | -4.40 % | 9 | 1,689 | 10:46:44 |
50.00 | 3.05 | 3.25 | 2.98 | 3.15 | -0.77 | -20.53 % | 89 | 3,133 | 14:42:52 |
51.00 | 3.95 | 4.25 | 3.90 | 4.10 | -0.65 | -14.29 % | 651 | 2,487 | 14:40:44 |
52.00 | 4.80 | 5.00 | 5.25 | 4.90 | -0.16 | -2.96 % | 44 | 2,085 | 13:18:46 |
53.00 | 5.70 | 6.00 | 6.15 | 5.85 | -0.35 | -5.38 % | 13 | 708 | 12:54:41 |
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