Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
30.00 | 7.95 | 10.65 | 27.57 | 9.30 | 0.00 | 0.00 % | 0 | 1 | - |
31.00 | 7.00 | 9.55 | 0.00 | 8.275 | 0.00 | 0.00 % | 0 | 0 | - |
32.00 | 6.25 | 8.05 | 0.00 | 7.15 | 0.00 | 0.00 % | 0 | 0 | - |
33.00 | 5.15 | 7.25 | 0.00 | 6.20 | 0.00 | 0.00 % | 0 | 0 | - |
34.00 | 4.20 | 5.90 | 0.00 | 5.05 | 0.00 | 0.00 % | 0 | 0 | - |
35.00 | 4.10 | 4.65 | 3.90 | 4.375 | 0.60 | 18.18 % | 5 | 86 | 13:11:35 |
36.00 | 2.94 | 3.65 | 3.58 | 3.295 | -0.32 | -8.21 % | 104 | 122 | 10:30:11 |
37.00 | 2.11 | 2.71 | 1.85 | 2.41 | 0.29 | 18.59 % | 644 | 6 | 13:29:07 |
38.00 | 1.25 | 1.90 | 0.83 | 1.575 | -0.55 | -39.86 % | 483 | 377 | 13:19:47 |
39.00 | 0.77 | 1.09 | 0.48 | 0.93 | -0.37 | -43.53 % | 1,229 | 655 | 13:29:52 |
40.00 | 0.18 | 0.34 | 0.26 | 0.26 | -0.17 | -39.53 % | 1,236 | 745 | 13:34:20 |
41.00 | 0.04 | 0.08 | 0.03 | 0.06 | -0.17 | -85.00 % | 1,166 | 471 | 13:20:00 |
42.00 | 0.01 | 0.05 | 0.06 | 0.03 | -0.06 | -50.00 % | 292 | 397 | 12:14:24 |
43.00 | 0.03 | 0.03 | 0.02 | 0.03 | -0.04 | -66.67 % | 686 | 1,077 | 12:17:18 |
44.00 | 0.04 | 0.01 | 0.01 | 0.025 | -0.03 | -75.00 % | 54 | 1,250 | 12:55:36 |
45.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.02 | -66.67 % | 164 | 695 | 11:47:53 |
46.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00 % | 8 | 405 | 11:38:55 |
47.00 | 0.01 | 0.02 | 0.02 | 0.015 | 0.00 | 0.00 % | 31 | 471 | 13:03:46 |
48.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 10 | 322 | 12:41:15 |
49.00 | 0.01 | 1.23 | 0.02 | 0.62 | -0.03 | -60.00 % | 3 | 973 | 11:01:56 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
30.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43 % | 297 | 800 | 13:02:38 |
31.00 | 0.01 | 0.13 | 0.25 | 0.07 | 0.00 | 0.00 % | 0 | 6 | - |
32.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43 % | 6 | 32 | 12:28:08 |
33.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00 % | 96 | 148 | 10:29:09 |
34.00 | 0.12 | 0.09 | 0.13 | 0.105 | 0.03 | 30.00 % | 48 | 69 | 09:51:01 |
35.00 | 0.02 | 0.04 | 0.05 | 0.03 | -0.15 | -75.00 % | 207 | 851 | 12:45:23 |
36.00 | 0.05 | 0.07 | 0.05 | 0.06 | -0.28 | -84.85 % | 526 | 839 | 13:32:00 |
37.00 | 0.06 | 0.10 | 0.18 | 0.08 | -0.32 | -64.00 % | 1,228 | 89 | 13:07:58 |
38.00 | 0.13 | 0.23 | 0.20 | 0.18 | -0.57 | -74.03 % | 774 | 405 | 13:31:51 |
39.00 | 0.31 | 0.51 | 0.50 | 0.41 | -0.74 | -59.68 % | 664 | 708 | 13:32:51 |
40.00 | 0.72 | 1.01 | 0.91 | 0.865 | -0.85 | -48.30 % | 732 | 1,412 | 13:34:10 |
41.00 | 1.43 | 2.28 | 1.50 | 1.855 | -1.11 | -42.53 % | 19 | 274 | 11:54:23 |
42.00 | 2.05 | 2.88 | 2.86 | 2.465 | -0.74 | -20.56 % | 22 | 98 | 13:32:33 |
43.00 | 3.40 | 3.70 | 3.90 | 3.55 | -0.54 | -12.16 % | 110 | 410 | 12:24:23 |
44.00 | 4.40 | 4.70 | 5.25 | 4.55 | -0.25 | -4.55 % | 8 | 178 | 13:18:49 |
45.00 | 5.30 | 5.70 | 5.70 | 5.50 | -1.10 | -16.18 % | 31 | 425 | 13:33:54 |
46.00 | 6.35 | 6.85 | 7.20 | 6.60 | -0.65 | -8.28 % | 23 | 81 | 13:05:43 |
47.00 | 7.30 | 7.75 | 8.15 | 7.525 | -0.75 | -8.43 % | 42 | 294 | 13:19:42 |
48.00 | 8.35 | 8.70 | 8.76 | 8.525 | -1.29 | -12.84 % | 392 | 687 | 13:33:54 |
49.00 | 9.15 | 9.85 | 9.40 | 9.50 | -0.76 | -7.48 % | 6 | 117 | 11:39:01 |
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