
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
32.50 | 4.65 | 4.85 | 4.15 | 4.75 | 2.09 | 101.46 % | 208 | 25,411 | 10:32:30 |
33.00 | 4.15 | 4.40 | 4.44 | 4.275 | 2.74 | 161.18 % | 168 | 1,118 | 10:50:48 |
33.50 | 3.65 | 3.90 | 3.74 | 3.775 | 2.56 | 216.95 % | 107 | 907 | 10:40:45 |
34.00 | 3.20 | 3.60 | 3.40 | 3.40 | 2.55 | 300.00 % | 408 | 1,408 | 11:03:35 |
34.50 | 2.74 | 2.94 | 2.90 | 2.84 | 2.29 | 375.41 % | 333 | 925 | 11:03:51 |
35.00 | 2.24 | 2.43 | 2.40 | 2.335 | 1.99 | 485.37 % | 3,021 | 2,291 | 11:03:35 |
35.50 | 1.78 | 2.15 | 2.00 | 1.965 | 1.70 | 566.67 % | 646 | 910 | 11:03:37 |
36.00 | 1.36 | 1.58 | 1.48 | 1.47 | 1.29 | 678.95 % | 2,753 | 26,190 | 11:03:11 |
36.50 | 1.01 | 1.12 | 0.99 | 1.065 | 0.85 | 607.14 % | 1,562 | 1,512 | 11:02:25 |
37.00 | 0.70 | 0.78 | 0.73 | 0.74 | 0.63 | 630.00 % | 2,091 | 950 | 11:02:35 |
37.50 | 0.45 | 0.53 | 0.48 | 0.49 | 0.39 | 433.33 % | 2,857 | 500 | 11:02:25 |
38.00 | 0.30 | 0.35 | 0.33 | 0.325 | 0.27 | 450.00 % | 2,150 | 1,802 | 11:04:07 |
38.50 | 0.19 | 0.23 | 0.17 | 0.21 | 0.11 | 183.33 % | 1,184 | 122 | 10:48:39 |
39.00 | 0.12 | 0.14 | 0.14 | 0.13 | 0.07 | 100.00 % | 1,136 | 879 | 11:04:06 |
39.50 | 0.07 | 0.10 | 0.10 | 0.085 | 0.06 | 150.00 % | 189 | 189 | 11:03:59 |
40.00 | 0.05 | 0.07 | 0.05 | 0.06 | 0.02 | 66.67 % | 2,150 | 1,332 | 11:02:26 |
40.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00 % | 15 | 14 | 11:03:35 |
41.00 | 0.02 | 0.04 | 0.06 | 0.03 | 0.03 | 100.00 % | 66 | 306 | 10:35:19 |
41.50 | 0.05 | 0.14 | 0.15 | 0.095 | 0.10 | 200.00 % | 2 | 1 | 10:36:07 |
42.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.01 | 50.00 % | 20 | 707 | 10:37:27 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
32.50 | 0.01 | 0.03 | 0.01 | 0.02 | -0.15 | -93.75 % | 21 | 607 | 10:39:03 |
33.00 | 0.01 | 0.03 | 0.01 | 0.02 | -0.23 | -95.83 % | 281 | 603 | 10:33:55 |
33.50 | 0.01 | 0.17 | 0.02 | 0.09 | -0.39 | -95.12 % | 592 | 646 | 10:40:57 |
34.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.57 | -96.61 % | 201 | 1,277 | 10:56:57 |
34.50 | 0.02 | 0.05 | 0.04 | 0.035 | -0.73 | -94.81 % | 145 | 359 | 10:45:35 |
35.00 | 0.03 | 0.07 | 0.07 | 0.05 | -1.08 | -93.91 % | 723 | 932 | 11:01:10 |
35.50 | 0.07 | 0.11 | 0.13 | 0.09 | -1.36 | -91.28 % | 280 | 36 | 10:43:01 |
36.00 | 0.14 | 0.19 | 0.19 | 0.165 | -1.57 | -89.20 % | 1,579 | 81 | 10:59:57 |
36.50 | 0.26 | 0.29 | 0.28 | 0.275 | -5.86 | -95.44 % | 827 | 32 | 11:03:31 |
37.00 | 0.43 | 0.51 | 0.46 | 0.47 | -4.06 | -89.82 % | 491 | 47 | 11:02:29 |
37.50 | 0.68 | 0.77 | 0.74 | 0.725 | -5.11 | -87.35 % | 120 | 392 | 11:01:43 |
38.00 | 1.00 | 1.11 | 1.03 | 1.055 | -2.02 | -66.23 % | 412 | 38 | 11:03:14 |
38.50 | 1.33 | 1.51 | 1.51 | 1.42 | -4.46 | -74.71 % | 10 | 3 | 10:45:35 |
39.00 | 1.67 | 2.03 | 1.95 | 1.85 | -3.45 | -63.89 % | 7 | 20 | 10:40:38 |
39.50 | 2.03 | 2.50 | 2.98 | 2.265 | -2.62 | -46.79 % | 1 | 2 | 10:33:29 |
40.00 | 2.44 | 2.97 | 5.87 | 2.705 | 0.35 | 6.34 % | 4 | 52 | 09:38:31 |
40.50 | 2.69 | 3.40 | 6.50 | 3.045 | 0.00 | 0.00 % | 0 | 2 | - |
41.00 | 3.55 | 3.95 | 3.43 | 3.75 | -7.89 | -69.70 % | 2 | 31 | 10:35:58 |
41.50 | 2.97 | 4.55 | 7.45 | 3.76 | -0.85 | -10.24 % | 3 | 1 | 09:33:10 |
42.00 | 4.35 | 5.10 | 11.30 | 4.725 | 0.00 | 0.00 % | 0 | 7 | - |
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