Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
30.00 | 7.90 | 10.85 | 27.57 | 9.375 | 0.00 | 0.00 % | 0 | 1 | - |
31.00 | 7.00 | 9.70 | 0.00 | 8.35 | 0.00 | 0.00 % | 0 | 0 | - |
32.00 | 7.20 | 8.20 | 0.00 | 7.70 | 0.00 | 0.00 % | 0 | 0 | - |
33.00 | 5.95 | 7.15 | 0.00 | 6.55 | 0.00 | 0.00 % | 0 | 0 | - |
34.00 | 5.10 | 6.35 | 0.00 | 5.725 | 0.00 | 0.00 % | 0 | 0 | - |
35.00 | 4.00 | 4.90 | 3.30 | 4.45 | 0.00 | 0.00 % | 4 | 86 | 10:10:07 |
36.00 | 3.60 | 3.80 | 3.58 | 3.70 | -0.32 | -8.21 % | 104 | 122 | 10:30:11 |
37.00 | 2.62 | 2.84 | 2.51 | 2.73 | 0.95 | 60.90 % | 544 | 6 | 10:55:30 |
38.00 | 1.70 | 2.07 | 2.10 | 1.885 | 0.72 | 52.17 % | 465 | 377 | 11:42:27 |
39.00 | 0.97 | 1.13 | 1.11 | 1.05 | 0.26 | 30.59 % | 1,164 | 655 | 11:47:13 |
40.00 | 0.39 | 0.55 | 0.59 | 0.47 | 0.16 | 37.21 % | 1,196 | 745 | 11:46:44 |
41.00 | 0.08 | 0.20 | 0.07 | 0.14 | -0.13 | -65.00 % | 1,031 | 471 | 11:47:55 |
42.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.07 | -58.33 % | 289 | 397 | 11:46:08 |
43.00 | 0.03 | 0.03 | 0.02 | 0.03 | -0.04 | -66.67 % | 682 | 1,077 | 11:47:46 |
44.00 | 0.04 | 0.01 | 0.01 | 0.025 | -0.03 | -75.00 % | 39 | 1,250 | 11:08:42 |
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 | 0.01 | 0.015 | -0.01 | -50.00 % | 29 | 471 | 11:01:06 |
48.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 5 | 322 | 11:02:08 |
49.00 | 0.01 | 1.24 | 0.02 | 0.625 | -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 | 0.01 | 0.02 | -0.06 | -85.71 % | 296 | 800 | 11:17:36 |
31.00 | 0.01 | 0.13 | 0.25 | 0.07 | 0.00 | 0.00 % | 0 | 6 | - |
32.00 | 0.01 | 0.05 | 0.04 | 0.03 | -0.03 | -42.86 % | 4 | 32 | 10:02:26 |
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 | 0.04 | 0.07 | 0.07 | 0.055 | -0.13 | -65.00 % | 133 | 851 | 11:16:03 |
36.00 | 0.07 | 0.10 | 0.13 | 0.085 | -0.20 | -60.61 % | 209 | 839 | 11:19:16 |
37.00 | 0.12 | 0.21 | 0.13 | 0.165 | -0.37 | -74.00 % | 1,216 | 89 | 11:38:40 |
38.00 | 0.21 | 0.29 | 0.35 | 0.25 | -0.42 | -54.55 % | 758 | 405 | 11:36:13 |
39.00 | 0.32 | 0.67 | 0.42 | 0.495 | -0.82 | -66.13 % | 634 | 708 | 11:48:21 |
40.00 | 0.78 | 0.92 | 0.75 | 0.85 | -1.01 | -57.39 % | 665 | 1,412 | 11:45:41 |
41.00 | 1.36 | 1.69 | 1.30 | 1.525 | -1.31 | -50.19 % | 14 | 274 | 11:42:33 |
42.00 | 2.28 | 2.62 | 2.57 | 2.45 | -1.03 | -28.61 % | 16 | 98 | 11:46:46 |
43.00 | 3.30 | 3.55 | 4.19 | 3.425 | -0.25 | -5.63 % | 91 | 410 | 11:18:51 |
44.00 | 4.20 | 4.60 | 5.32 | 4.40 | -0.18 | -3.27 % | 4 | 178 | 10:17:10 |
45.00 | 5.30 | 5.50 | 5.13 | 5.40 | -1.67 | -24.56 % | 26 | 425 | 11:45:14 |
46.00 | 6.20 | 6.60 | 6.59 | 6.40 | -1.26 | -16.05 % | 7 | 81 | 11:38:19 |
47.00 | 7.25 | 7.65 | 8.25 | 7.45 | -0.65 | -7.30 % | 40 | 294 | 11:30:12 |
48.00 | 8.15 | 8.50 | 8.25 | 8.325 | -1.80 | -17.91 % | 386 | 687 | 11:42:58 |
49.00 | 9.20 | 9.50 | 9.40 | 9.35 | -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