Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
29.50 | 4.80 | 5.30 | 4.88 | 5.05 | 0.00 | 0.00 % | 0 | 56 | - |
30.00 | 4.55 | 4.65 | 4.30 | 4.60 | 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 | 3.05 | 3.20 | 2.93 | 3.125 | 0.00 | 0.00 % | 0 | 365 | - |
32.00 | 2.43 | 2.53 | 2.55 | 2.48 | 0.00 | 0.00 % | 0 | 243 | - |
32.50 | 2.17 | 2.28 | 2.23 | 2.225 | 0.00 | 0.00 % | 0 | 654 | - |
33.00 | 1.59 | 1.64 | 1.77 | 1.615 | 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 | 0.92 | 0.97 | 0.99 | 0.945 | -0.12 | -10.81 % | 9 | 30,183 | 09:41:30 |
34.50 | 0.66 | 0.70 | 0.74 | 0.68 | -0.09 | -10.84 % | 266 | 1,800 | 09:46:25 |
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 | 0.14 | 0.17 | 0.16 | 0.155 | -0.09 | -36.00 % | 63 | 16,224 | 09:58:52 |
37.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.05 | -31.25 % | 82 | 78,015 | 09:55:03 |
37.50 | 0.06 | 0.09 | 0.10 | 0.075 | -0.01 | -9.09 % | 20 | 10,884 | 09:43:10 |
38.00 | 0.05 | 0.06 | 0.06 | 0.055 | -0.03 | -33.33 % | 115 | 42,308 | 09:56:52 |
38.50 | 0.05 | 0.10 | 0.05 | 0.075 | 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 | 0.16 | 0.16 | 0.15 | -0.10 | -38.46 % | 10 | 2,796 | 09:55:53 |
33.00 | 0.22 | 0.25 | 0.40 | 0.235 | 0.02 | 5.26 % | 7 | 43,284 | 09:30:11 |
33.50 | 0.38 | 0.40 | 0.39 | 0.39 | -0.16 | -29.09 % | 81 | 55,656 | 09:57:36 |
34.00 | 0.57 | 0.58 | 0.58 | 0.575 | -0.16 | -21.62 % | 475 | 5,491 | 09:59:06 |
34.50 | 0.79 | 0.83 | 0.81 | 0.81 | -0.17 | -17.35 % | 141 | 59,547 | 09:52:41 |
35.00 | 1.08 | 1.13 | 1.10 | 1.105 | -0.17 | -13.39 % | 125 | 6,232 | 09:39:05 |
35.50 | 1.30 | 1.36 | 1.56 | 1.33 | 0.00 | 0.00 % | 0 | 6,574 | - |
36.00 | 1.81 | 1.89 | 1.77 | 1.85 | -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 | 2.43 | 2.68 | 2.74 | 2.555 | 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 | 3.45 | 3.55 | 3.33 | 3.50 | 0.00 | 0.00 % | 0 | 23 | - |
38.50 | 3.75 | 4.25 | 2.01 | 4.00 | 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