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 | 7.00 | 8.20 | 0.00 | 7.60 | 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 | 6.30 | 0.00 | 5.70 | 0.00 | 0.00 % | 0 | 0 | - |
35.00 | 4.45 | 4.85 | 3.30 | 4.65 | 0.00 | 0.00 % | 4 | 86 | 10:10:07 |
36.00 | 3.55 | 3.75 | 3.58 | 3.65 | -0.32 | -8.21 % | 104 | 122 | 10:30:11 |
37.00 | 2.47 | 2.80 | 2.51 | 2.635 | 0.95 | 60.90 % | 544 | 6 | 10:55:30 |
38.00 | 1.54 | 1.93 | 2.10 | 1.735 | 0.72 | 52.17 % | 465 | 377 | 11:42:27 |
39.00 | 0.93 | 1.09 | 0.95 | 1.01 | 0.10 | 11.76 % | 1,175 | 655 | 11:49:46 |
40.00 | 0.40 | 0.49 | 0.45 | 0.445 | 0.02 | 4.65 % | 1,198 | 745 | 11:52:18 |
41.00 | 0.08 | 0.20 | 0.14 | 0.14 | -0.06 | -30.00 % | 1,106 | 471 | 11:52:07 |
42.00 | 0.04 | 0.07 | 0.05 | 0.055 | -0.07 | -58.33 % | 291 | 397 | 11:56:12 |
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 % | 30 | 471 | 11:51:41 |
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 | 0.05 | 0.07 | 0.07 | 0.06 | -0.13 | -65.00 % | 133 | 851 | 11:16:03 |
36.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.24 | -72.73 % | 437 | 839 | 11:56:16 |
37.00 | 0.11 | 0.15 | 0.13 | 0.13 | -0.37 | -74.00 % | 1,216 | 89 | 11:38:40 |
38.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.47 | -61.04 % | 759 | 405 | 11:50:32 |
39.00 | 0.42 | 0.50 | 0.42 | 0.46 | -0.82 | -66.13 % | 634 | 708 | 11:48:21 |
40.00 | 0.74 | 1.01 | 0.98 | 0.875 | -0.78 | -44.32 % | 685 | 1,412 | 11:50:03 |
41.00 | 1.27 | 1.85 | 1.50 | 1.56 | -1.11 | -42.53 % | 19 | 274 | 11:54:23 |
42.00 | 2.34 | 2.67 | 2.57 | 2.505 | -1.03 | -28.61 % | 16 | 98 | 11:46:46 |
43.00 | 3.35 | 3.65 | 4.19 | 3.50 | -0.25 | -5.63 % | 91 | 410 | 11:18:51 |
44.00 | 4.30 | 4.60 | 5.32 | 4.45 | -0.18 | -3.27 % | 4 | 178 | 10:17:10 |
45.00 | 5.35 | 5.55 | 5.13 | 5.45 | -1.67 | -24.56 % | 26 | 425 | 11:45:14 |
46.00 | 6.30 | 6.90 | 6.59 | 6.60 | -1.26 | -16.05 % | 7 | 81 | 11:38:19 |
47.00 | 7.35 | 7.65 | 8.25 | 7.50 | -0.65 | -7.30 % | 40 | 294 | 11:30:12 |
48.00 | 8.35 | 8.55 | 8.25 | 8.45 | -1.80 | -17.91 % | 386 | 687 | 11:42:58 |
49.00 | 9.30 | 9.60 | 9.40 | 9.45 | -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