Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
28.00 | 10.90 | 11.20 | 10.20 | 11.05 | 0.00 | 0.00 % | 0 | 896 | - |
29.00 | 10.10 | 10.30 | 5.10 | 10.20 | 0.00 | 0.00 % | 0 | 94 | - |
30.00 | 8.80 | 10.20 | 6.70 | 9.50 | 0.00 | 0.00 % | 0 | 246 | - |
31.00 | 7.30 | 9.20 | 6.00 | 8.25 | 0.00 | 0.00 % | 0 | 161 | - |
32.00 | 7.70 | 7.90 | 7.50 | 7.80 | -0.36 | -4.58 % | 2 | 451 | 13:16:05 |
33.00 | 7.00 | 8.70 | 6.80 | 7.85 | -0.30 | -4.23 % | 3 | 118 | 13:16:05 |
34.00 | 5.10 | 6.60 | 6.40 | 5.85 | -0.40 | -5.88 % | 1 | 314 | 10:56:24 |
35.00 | 5.70 | 6.90 | 5.14 | 6.30 | -0.79 | -13.32 % | 2 | 236 | 14:21:08 |
36.00 | 5.20 | 5.40 | 5.56 | 5.30 | 0.16 | 2.96 % | 4 | 145 | 09:47:55 |
37.00 | 3.60 | 6.30 | 4.80 | 4.95 | -0.20 | -4.00 % | 10 | 50 | 09:58:43 |
38.00 | 4.20 | 4.30 | 4.00 | 4.25 | -0.59 | -12.85 % | 130 | 3,051 | 15:17:46 |
39.00 | 3.70 | 3.90 | 3.35 | 3.80 | -0.78 | -18.89 % | 26 | 108 | 14:04:24 |
40.00 | 3.30 | 3.50 | 3.32 | 3.40 | -0.42 | -11.23 % | 191 | 1,541 | 15:46:01 |
41.00 | 3.00 | 3.20 | 3.00 | 3.10 | -0.42 | -12.28 % | 23 | 41 | 15:43:45 |
42.00 | 2.65 | 2.80 | 3.03 | 2.725 | 0.08 | 2.71 % | 56 | 318 | 11:38:02 |
43.00 | 2.35 | 2.50 | 2.20 | 2.425 | -0.50 | -18.52 % | 22 | 1,581 | 15:25:45 |
44.00 | 2.10 | 2.25 | 2.35 | 2.175 | 0.00 | 0.00 % | 3 | 109 | 11:57:13 |
45.00 | 1.90 | 2.00 | 1.80 | 1.95 | -0.25 | -12.20 % | 21 | 465 | 15:19:31 |
46.00 | 1.65 | 1.80 | 2.05 | 1.725 | 0.25 | 13.89 % | 1 | 622 | 10:19:08 |
47.00 | 1.45 | 1.60 | 0.50 | 1.525 | 0.00 | 0.00 % | 0 | 139 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
28.00 | 0.40 | 0.65 | 0.45 | 0.525 | 0.00 | 0.00 % | 1 | 201 | 09:56:26 |
29.00 | 0.55 | 0.70 | 0.53 | 0.625 | 0.03 | 6.00 % | 16 | 160 | 10:08:11 |
30.00 | 0.70 | 0.85 | 0.89 | 0.775 | 0.14 | 18.67 % | 30 | 367 | 15:19:56 |
31.00 | 0.90 | 1.05 | 1.00 | 0.975 | 0.05 | 5.26 % | 2 | 294 | 12:43:51 |
32.00 | 1.15 | 1.30 | 1.30 | 1.225 | 0.10 | 8.33 % | 9 | 241 | 13:00:57 |
33.00 | 1.45 | 1.60 | 1.65 | 1.525 | 0.20 | 13.79 % | 16 | 379 | 14:10:21 |
34.00 | 1.80 | 2.00 | 2.00 | 1.90 | 0.45 | 29.03 % | 3 | 53 | 14:12:38 |
35.00 | 2.20 | 2.40 | 2.50 | 2.30 | 0.45 | 21.95 % | 9 | 213 | 14:03:35 |
36.00 | 2.60 | 2.80 | 2.65 | 2.70 | 0.00 | 0.00 % | 0 | 813 | - |
37.00 | 3.10 | 3.30 | 3.05 | 3.20 | 0.09 | 3.04 % | 1 | 85 | 12:13:43 |
38.00 | 3.60 | 3.80 | 3.90 | 3.70 | 0.30 | 8.33 % | 47 | 138 | 15:17:46 |
39.00 | 4.10 | 4.30 | 4.70 | 4.20 | 0.70 | 17.50 % | 2 | 94 | 14:20:24 |
40.00 | 4.70 | 4.90 | 4.60 | 4.80 | 0.00 | 0.00 % | 0 | 172 | - |
41.00 | 5.40 | 5.60 | 6.00 | 5.50 | 0.00 | 0.00 % | 0 | 18 | - |
42.00 | 6.00 | 6.30 | 5.90 | 6.15 | 0.00 | 0.00 % | 0 | 30 | - |
43.00 | 6.70 | 7.00 | 7.00 | 6.85 | 0.00 | 0.00 % | 0 | 24 | - |
44.00 | 7.50 | 7.70 | 7.00 | 7.60 | 0.00 | 0.00 % | 0 | 33 | - |
45.00 | 8.20 | 8.50 | 12.43 | 8.35 | 0.00 | 0.00 % | 0 | 369 | - |
46.00 | 9.00 | 9.30 | 8.70 | 9.15 | 0.00 | 0.00 % | 0 | 11 | - |
47.00 | 9.40 | 10.70 | 14.30 | 10.05 | 0.00 | 0.00 % | 0 | 1,460 | - |
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