Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
29.50 | 5.05 | 5.15 | 4.88 | 5.10 | 0.00 | 0.00 % | 0 | 56 | - |
30.00 | 4.30 | 4.45 | 4.30 | 4.375 | 0.00 | 0.00 % | 0 | 184 | - |
30.50 | 3.85 | 4.00 | 4.00 | 3.925 | 0.00 | 0.00 % | 0 | 304 | - |
31.00 | 3.55 | 3.85 | 3.40 | 3.70 | 0.00 | 0.00 % | 0 | 311 | - |
31.50 | 2.89 | 2.95 | 2.93 | 2.92 | 0.00 | 0.00 % | 0 | 365 | - |
32.00 | 2.43 | 2.53 | 2.55 | 2.48 | 0.00 | 0.00 % | 0 | 243 | - |
32.50 | 1.98 | 2.05 | 2.00 | 2.015 | -0.23 | -10.31 % | 1 | 654 | 09:54:52 |
33.00 | 1.77 | 1.85 | 1.77 | 1.81 | 0.00 | 0.00 % | 0 | 688 | - |
33.50 | 1.23 | 1.27 | 1.42 | 1.25 | 0.02 | 1.43 % | 9 | 1,392 | 09:35:31 |
34.00 | 1.06 | 1.13 | 1.11 | 1.095 | 0.00 | 0.00 % | 0 | 30,183 | - |
34.50 | 0.78 | 0.83 | 0.77 | 0.805 | -0.06 | -7.23 % | 25 | 1,800 | 09:35:16 |
35.00 | 0.46 | 0.50 | 0.52 | 0.48 | -0.10 | -16.13 % | 873 | 34,132 | 09:46:20 |
35.50 | 0.32 | 0.34 | 0.32 | 0.33 | -0.14 | -30.43 % | 1,288 | 1,739 | 09:58:52 |
36.00 | 0.21 | 0.24 | 0.22 | 0.225 | -0.11 | -33.33 % | 5 | 18,233 | 09:59:50 |
36.50 | 0.18 | 0.22 | 0.21 | 0.20 | -0.04 | -16.00 % | 7 | 16,224 | 09:30:40 |
37.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.02 | -12.50 % | 36 | 78,015 | 09:35:35 |
37.50 | 0.11 | 0.16 | 0.11 | 0.135 | 0.00 | 0.00 % | 0 | 10,884 | - |
38.00 | 0.05 | 0.06 | 0.06 | 0.055 | -0.03 | -33.33 % | 115 | 42,308 | 09:56:52 |
38.50 | 0.05 | 0.19 | 0.05 | 0.12 | 0.00 | 0.00 % | 0 | 179 | - |
39.00 | 0.04 | 0.50 | 0.04 | 0.27 | 0.00 | 0.00 % | 0 | 68,316 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
29.50 | 0.02 | 0.10 | 0.02 | 0.06 | 0.00 | 0.00 % | 0 | 142 | - |
30.00 | 0.02 | 0.05 | 0.02 | 0.035 | 0.00 | 0.00 % | 0 | 522 | - |
30.50 | 0.03 | 0.10 | 0.03 | 0.065 | 0.00 | 0.00 % | 0 | 893 | - |
31.00 | 0.07 | 0.08 | 0.07 | 0.075 | 0.00 | 0.00 % | 0 | 740 | - |
31.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.05 | -50.00 % | 1 | 30,387 | 09:36:39 |
32.00 | 0.08 | 0.10 | 0.08 | 0.09 | -0.10 | -55.56 % | 111 | 9,291 | 09:58:02 |
32.50 | 0.14 | 0.17 | 0.26 | 0.155 | 0.00 | 0.00 % | 0 | 2,796 | - |
33.00 | 0.23 | 0.26 | 0.21 | 0.245 | -0.17 | -44.74 % | 142 | 43,284 | 09:48:53 |
33.50 | 0.38 | 0.40 | 0.39 | 0.39 | -0.16 | -29.09 % | 81 | 55,656 | 09:57:36 |
34.00 | 0.50 | 0.53 | 0.52 | 0.515 | -0.22 | -29.73 % | 2 | 5,491 | 09:33:03 |
34.50 | 0.71 | 0.75 | 0.75 | 0.73 | -0.23 | -23.47 % | 138 | 59,547 | 09:34:59 |
35.00 | 1.08 | 1.13 | 1.10 | 1.105 | -0.17 | -13.39 % | 125 | 6,232 | 09:39:05 |
35.50 | 1.43 | 1.49 | 1.56 | 1.46 | 0.00 | 0.00 % | 0 | 6,574 | - |
36.00 | 1.82 | 1.90 | 1.77 | 1.86 | -0.22 | -11.06 % | 100 | 2,622 | 09:33:43 |
36.50 | 1.96 | 2.18 | 2.32 | 2.07 | -0.11 | -4.53 % | 3 | 446 | 09:30:09 |
37.00 | 2.51 | 2.78 | 2.74 | 2.645 | 0.00 | 0.00 % | 0 | 2,614 | - |
37.50 | 2.95 | 3.25 | 1.63 | 3.10 | 0.00 | 0.00 % | 0 | 665 | - |
38.00 | 3.65 | 3.75 | 3.33 | 3.70 | 0.00 | 0.00 % | 0 | 23 | - |
38.50 | 3.85 | 4.05 | 2.01 | 3.95 | 0.00 | 0.00 % | 0 | 9 | - |
39.00 | 4.60 | 4.75 | 2.40 | 4.675 | 0.00 | 0.00 % | 0 | 9 | - |
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