We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
|---|---|---|---|---|---|---|---|---|---|
| 47.00 | 4.80 | 5.10 | 5.12 | 4.95 | -0.65 | -11.27 % | 3 | 36 | 09:50:15 |
| 47.50 | 4.20 | 4.80 | 4.68 | 4.50 | -0.04 | -0.85 % | 5 | 24 | 09:50:15 |
| 48.00 | 3.80 | 4.10 | 4.20 | 3.95 | 0.13 | 3.19 % | 2 | 60 | 13:31:03 |
| 48.50 | 3.30 | 3.70 | 3.43 | 3.50 | 0.00 | 0.00 % | 0 | 8 | - |
| 49.00 | 2.85 | 3.20 | 3.16 | 3.025 | -0.14 | -4.24 % | 1 | 35 | 09:53:50 |
| 49.50 | 2.25 | 2.85 | 2.56 | 2.55 | 0.00 | 0.00 % | 0 | 10 | - |
| 50.00 | 1.90 | 2.10 | 2.30 | 2.00 | 0.05 | 2.22 % | 13 | 47 | 11:56:12 |
| 50.50 | 1.25 | 1.65 | 2.06 | 1.45 | 0.00 | 0.00 % | 0 | 5 | - |
| 51.00 | 1.00 | 1.20 | 1.30 | 1.10 | -0.25 | -16.13 % | 5 | 152 | 14:24:32 |
| 51.50 | 0.70 | 0.85 | 1.00 | 0.775 | 0.00 | 0.00 % | 0 | 54 | - |
| 52.00 | 0.40 | 0.55 | 0.55 | 0.475 | -0.16 | -22.54 % | 46 | 845 | 14:28:47 |
| 52.50 | 0.25 | 0.30 | 0.30 | 0.275 | -0.15 | -33.33 % | 292 | 968 | 14:42:00 |
| 53.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.15 | -50.00 % | 11 | 318 | 14:42:01 |
| 54.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.02 | -28.57 % | 1 | 82 | 09:49:28 |
| 55.00 | 0.00 | 0.05 | 0.01 | 0.10 | -0.09 | -90.00 % | 1 | 17 | 12:41:27 |
| 56.00 | 0.00 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00 % | 0 | 1 | - |
| 57.00 | 0.00 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
| 58.00 | 0.00 | 0.30 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 1 | - |
| 59.00 | 0.00 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
| 60.00 | 0.00 | 0.30 | 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 | 0.00 | 0.30 | 0.17 | 0.17 | 0.00 | 0.00 % | 0 | 39 | - |
| 47.50 | 0.00 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00 % | 0 | 29 | - |
| 48.00 | 0.00 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 7 | - |
| 48.50 | 0.00 | 0.10 | 0.18 | 0.18 | 0.00 | 0.00 % | 0 | 1 | - |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50 % | 10 | 21 | 09:30:00 |
| 49.50 | 0.00 | 0.15 | 0.09 | 0.09 | 0.00 | 0.00 % | 0 | 4 | - |
| 50.00 | 0.05 | 0.10 | 0.05 | 0.075 | -0.05 | -50.00 % | 6 | 49 | 10:13:25 |
| 50.50 | 0.10 | 0.15 | 0.10 | 0.125 | -0.11 | -52.38 % | 1 | 25 | 09:49:28 |
| 51.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00 % | 4 | 22 | 14:42:08 |
| 51.50 | 0.30 | 0.40 | 0.30 | 0.35 | -0.13 | -30.23 % | 29 | 131 | 14:28:47 |
| 52.00 | 0.50 | 0.60 | 0.50 | 0.55 | -0.01 | -1.96 % | 54 | 295 | 14:28:48 |
| 52.50 | 0.80 | 0.95 | 0.80 | 0.875 | 0.12 | 17.65 % | 13 | 84 | 14:37:45 |
| 53.00 | 1.20 | 1.30 | 1.05 | 1.25 | -0.24 | -18.60 % | 10 | 63 | 11:52:58 |
| 54.00 | 1.80 | 2.20 | 2.20 | 2.00 | 0.40 | 22.22 % | 1 | 19 | 14:47:07 |
| 55.00 | 2.70 | 3.30 | 3.00 | 3.00 | 0.00 | 0.00 % | 0 | 7 | - |
| 56.00 | 4.00 | 4.40 | 0.00 | 4.20 | 0.00 | 0.00 % | 0 | 0 | - |
| 57.00 | 4.80 | 5.20 | 0.00 | 5.00 | 0.00 | 0.00 % | 0 | 0 | - |
| 58.00 | 5.20 | 6.30 | 0.00 | 5.75 | 0.00 | 0.00 % | 0 | 0 | - |
| 59.00 | 6.10 | 7.30 | 0.00 | 6.70 | 0.00 | 0.00 % | 0 | 0 | - |
| 60.00 | 7.10 | 8.30 | 0.00 | 7.70 | 0.00 | 0.00 % | 0 | 0 | - |
nowwhat2
3 weeks ago
nowwhat2
4 weeks ago
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
Hot Features
Premium
