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 | 4.40 | 4.50 | 4.40 | 4.45 | 0.10 | 2.33 % | 2 | 184 | 15:04:59 |
30.50 | 3.90 | 4.05 | 4.00 | 3.975 | 0.00 | 0.00 % | 0 | 304 | - |
31.00 | 3.55 | 3.85 | 3.40 | 3.70 | 0.00 | 0.00 % | 0 | 311 | - |
31.50 | 3.05 | 3.20 | 2.93 | 3.125 | 0.00 | 0.00 % | 0 | 365 | - |
32.00 | 2.50 | 2.56 | 2.59 | 2.53 | 0.04 | 1.57 % | 1 | 243 | 12:47:12 |
32.50 | 2.17 | 2.28 | 2.23 | 2.225 | 0.00 | 0.00 % | 0 | 654 | - |
33.00 | 1.77 | 1.85 | 1.77 | 1.81 | 0.00 | 0.00 % | 0 | 688 | - |
33.50 | 1.40 | 1.45 | 1.42 | 1.425 | 0.02 | 1.43 % | 9 | 1,392 | 09:35:31 |
34.00 | 0.93 | 0.97 | 0.91 | 0.95 | -0.20 | -18.02 % | 195 | 30,183 | 15:21:50 |
34.50 | 0.78 | 0.83 | 0.77 | 0.805 | -0.06 | -7.23 % | 25 | 1,800 | 09:35:16 |
35.00 | 0.55 | 0.60 | 0.56 | 0.575 | -0.06 | -9.68 % | 541 | 34,132 | 09:34:03 |
35.50 | 0.31 | 0.34 | 0.30 | 0.325 | -0.16 | -34.78 % | 1,484 | 1,739 | 15:21:50 |
36.00 | 0.27 | 0.30 | 0.33 | 0.285 | 0.00 | 0.00 % | 0 | 18,233 | - |
36.50 | 0.14 | 0.16 | 0.16 | 0.15 | -0.09 | -36.00 % | 214 | 16,224 | 15:28:22 |
37.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.02 | -12.50 % | 36 | 78,015 | 09:35:35 |
37.50 | 0.07 | 0.08 | 0.09 | 0.075 | -0.02 | -18.18 % | 411 | 10,884 | 12:19:20 |
38.00 | 0.06 | 0.09 | 0.09 | 0.075 | 0.00 | 0.00 % | 0 | 42,308 | - |
38.50 | 0.05 | 0.50 | 0.05 | 0.275 | 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 | 0.01 | 0.12 | 0.04 | 0.065 | -0.06 | -60.00 % | 42 | 30,387 | 10:40:21 |
32.00 | 0.06 | 0.08 | 0.06 | 0.07 | -0.12 | -66.67 % | 293 | 9,291 | 13:07:06 |
32.50 | 0.14 | 0.17 | 0.26 | 0.155 | 0.00 | 0.00 % | 0 | 2,796 | - |
33.00 | 0.22 | 0.25 | 0.40 | 0.235 | 0.02 | 5.26 % | 7 | 43,284 | 09:30:11 |
33.50 | 0.30 | 0.33 | 0.33 | 0.315 | -0.22 | -40.00 % | 340 | 55,656 | 15:13:58 |
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 | 0.97 | 1.03 | 1.01 | 1.00 | -0.26 | -20.47 % | 105 | 6,232 | 09:31:19 |
35.50 | 1.30 | 1.36 | 1.56 | 1.33 | 0.00 | 0.00 % | 0 | 6,574 | - |
36.00 | 1.64 | 1.79 | 1.77 | 1.715 | -0.22 | -11.06 % | 100 | 2,622 | 09:33:43 |
36.50 | 2.05 | 2.22 | 2.32 | 2.135 | -0.11 | -4.53 % | 3 | 446 | 09:30:09 |
37.00 | 2.43 | 2.68 | 2.74 | 2.555 | 0.00 | 0.00 % | 0 | 2,614 | - |
37.50 | 3.05 | 3.15 | 1.63 | 3.10 | 0.00 | 0.00 % | 0 | 665 | - |
38.00 | 3.55 | 3.65 | 3.50 | 3.60 | 0.17 | 5.11 % | 10 | 23 | 12:12:49 |
38.50 | 4.00 | 4.15 | 2.01 | 4.075 | 0.00 | 0.00 % | 0 | 9 | - |
39.00 | 4.20 | 4.65 | 2.40 | 4.425 | 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