Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
25.00 | 4.80 | 4.90 | 4.75 | 4.85 | -1.85 | -28.03 % | 126 | 6,917 | 12:20:37 |
25.50 | 4.20 | 4.55 | 6.62 | 4.375 | 0.00 | 0.00 % | 0 | 184 | - |
26.00 | 3.80 | 3.90 | 3.90 | 3.85 | -1.52 | -28.04 % | 32 | 9,871 | 12:28:13 |
26.50 | 3.30 | 3.40 | 3.39 | 3.35 | -1.51 | -30.82 % | 27 | 1,246 | 12:19:56 |
27.00 | 2.69 | 2.87 | 2.91 | 2.78 | -1.81 | -38.35 % | 176 | 2,625 | 12:17:43 |
27.50 | 2.27 | 2.43 | 2.42 | 2.35 | -1.48 | -37.95 % | 264 | 1,600 | 12:24:33 |
28.00 | 1.81 | 1.91 | 1.91 | 1.86 | -1.84 | -49.07 % | 403 | 3,666 | 12:30:53 |
28.50 | 1.34 | 1.37 | 1.38 | 1.355 | -1.87 | -57.54 % | 739 | 2,645 | 12:31:33 |
29.00 | 0.85 | 0.91 | 1.00 | 0.88 | -1.75 | -63.64 % | 1,333 | 4,386 | 12:23:21 |
29.50 | 0.44 | 0.46 | 0.45 | 0.45 | -1.77 | -79.73 % | 2,277 | 4,655 | 12:31:53 |
30.00 | 0.17 | 0.18 | 0.18 | 0.175 | -1.60 | -89.89 % | 3,877 | 12,067 | 12:31:43 |
30.50 | 0.06 | 0.07 | 0.07 | 0.065 | -1.30 | -94.89 % | 2,253 | 5,913 | 12:31:54 |
31.00 | 0.02 | 0.03 | 0.02 | 0.025 | -0.93 | -97.89 % | 4,047 | 6,463 | 12:29:41 |
31.50 | 0.01 | 0.02 | 0.02 | 0.015 | -0.58 | -96.67 % | 3,006 | 3,387 | 12:31:25 |
32.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.33 | -97.06 % | 3,182 | 8,327 | 12:29:49 |
32.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.18 | -94.74 % | 1,608 | 3,370 | 12:29:35 |
33.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50 % | 1,152 | 7,514 | 12:21:58 |
33.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00 % | 202 | 1,281 | 12:28:25 |
34.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 1,235 | 2,806 | 12:31:50 |
34.50 | 0.01 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00 % | 25 | 683 | 11:10:29 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
25.00 | 0.01 | 0.01 | 0.02 | 0.01 | 0.01 | 100.00 % | 199 | 5,705 | 12:19:38 |
25.50 | 0.01 | 0.02 | 0.02 | 0.015 | 0.00 | 0.00 % | 154 | 1,667 | 12:23:37 |
26.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.01 | -50.00 % | 1,115 | 5,307 | 12:19:54 |
26.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 226 | 1,501 | 12:11:49 |
27.00 | 0.01 | 0.02 | 0.02 | 0.015 | 0.00 | 0.00 % | 1,148 | 4,296 | 12:31:49 |
27.50 | 0.01 | 0.02 | 0.02 | 0.015 | -0.01 | -33.33 % | 406 | 5,749 | 12:26:34 |
28.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.01 | -33.33 % | 447 | 4,002 | 12:30:56 |
28.50 | 0.02 | 0.03 | 0.02 | 0.025 | -0.02 | -50.00 % | 282 | 1,918 | 12:30:50 |
29.00 | 0.03 | 0.04 | 0.05 | 0.035 | 0.00 | 0.00 % | 443 | 2,406 | 12:21:45 |
29.50 | 0.12 | 0.13 | 0.10 | 0.125 | 0.06 | 150.00 % | 853 | 2,002 | 12:30:00 |
30.00 | 0.34 | 0.37 | 0.36 | 0.355 | 0.28 | 350.00 % | 5,502 | 6,615 | 12:31:16 |
30.50 | 0.71 | 0.75 | 0.73 | 0.73 | 0.59 | 421.43 % | 1,069 | 1,252 | 12:31:44 |
31.00 | 1.16 | 1.20 | 1.07 | 1.18 | 0.83 | 345.83 % | 1,815 | 2,649 | 12:26:05 |
31.50 | 1.61 | 1.71 | 1.61 | 1.66 | 1.20 | 292.68 % | 1,742 | 1,674 | 12:19:08 |
32.00 | 2.06 | 2.21 | 2.16 | 2.135 | 1.51 | 232.31 % | 833 | 1,881 | 12:27:17 |
32.50 | 2.63 | 2.71 | 2.75 | 2.67 | 1.78 | 183.51 % | 86 | 444 | 12:20:16 |
33.00 | 2.83 | 3.40 | 2.71 | 3.115 | 1.33 | 96.38 % | 51 | 1,205 | 11:34:50 |
33.50 | 3.00 | 3.80 | 2.32 | 3.40 | 0.00 | 0.00 % | 0 | 607 | - |
34.00 | 4.05 | 4.20 | 3.90 | 4.125 | 1.27 | 48.29 % | 76 | 402 | 12:14:55 |
34.50 | 3.25 | 5.15 | 3.61 | 4.20 | 0.00 | 0.00 % | 0 | 211 | - |
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