Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
29.50 | 4.90 | 5.05 | 4.88 | 4.975 | 0.00 | 0.00 % | 0 | 56 | - |
30.00 | 4.45 | 4.55 | 4.40 | 4.50 | 0.10 | 2.33 % | 2 | 184 | 15:04:59 |
30.50 | 3.95 | 4.05 | 4.00 | 4.00 | 0.00 | 0.00 % | 0 | 304 | - |
31.00 | 3.45 | 3.55 | 3.53 | 3.50 | 0.13 | 3.82 % | 74 | 311 | 13:27:56 |
31.50 | 3.05 | 3.20 | 2.93 | 3.125 | 0.00 | 0.00 % | 0 | 365 | - |
32.00 | 2.52 | 2.75 | 2.55 | 2.635 | 0.00 | 0.00 % | 0 | 243 | - |
32.50 | 2.07 | 2.12 | 2.13 | 2.095 | -0.10 | -4.48 % | 5 | 654 | 14:00:55 |
33.00 | 1.65 | 1.70 | 1.55 | 1.675 | -0.22 | -12.43 % | 13 | 688 | 14:35:47 |
33.50 | 1.40 | 1.45 | 1.42 | 1.425 | 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 | 0.47 | 0.49 | 0.48 | 0.48 | -0.14 | -22.58 % | 1,370 | 34,132 | 15:28:28 |
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 | 0.11 | 0.16 | 0.11 | 0.135 | 0.00 | 0.00 % | 0 | 10,884 | - |
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 | 0.04 | 0.04 | 0.04 | 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 | 0.10 | 0.02 | 0.06 | 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 | 0.06 | 0.07 | 0.065 | 0.00 | 0.00 % | 0 | 740 | - |
31.50 | 0.03 | 0.11 | 0.10 | 0.07 | 0.00 | 0.00 % | 0 | 30,387 | - |
32.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.08 | -44.44 % | 110 | 9,291 | 09:33:43 |
32.50 | 0.11 | 0.14 | 0.16 | 0.125 | -0.10 | -38.46 % | 10 | 2,796 | 09:55:53 |
33.00 | 0.19 | 0.20 | 0.20 | 0.195 | -0.18 | -47.37 % | 5,635 | 43,284 | 15:24:11 |
33.50 | 0.30 | 0.32 | 0.33 | 0.31 | -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 | 0.98 | 1.02 | 1.05 | 1.00 | -0.22 | -17.32 % | 600 | 6,232 | 15:18:53 |
35.50 | 1.33 | 1.37 | 1.28 | 1.35 | -0.28 | -17.95 % | 18 | 6,574 | 12:00:52 |
36.00 | 1.64 | 1.79 | 1.77 | 1.715 | -0.22 | -11.06 % | 100 | 2,622 | 09:33:43 |
36.50 | 2.15 | 2.20 | 2.32 | 2.175 | -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 | 2.82 | 3.10 | 1.63 | 2.96 | 0.00 | 0.00 % | 0 | 665 | - |
38.00 | 3.45 | 3.55 | 3.33 | 3.50 | 0.00 | 0.00 % | 0 | 23 | - |
38.50 | 4.00 | 4.15 | 2.01 | 4.075 | 0.00 | 0.00 % | 0 | 9 | - |
39.00 | 4.35 | 4.55 | 2.40 | 4.45 | 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