Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
31.50 | 6.30 | 6.40 | 6.55 | 6.35 | 2.95 | 81.94 % | 83 | 382 | 12:18:30 |
32.00 | 5.85 | 5.90 | 5.92 | 5.875 | 2.79 | 89.14 % | 132 | 2,803 | 12:12:10 |
32.50 | 5.40 | 5.50 | 5.10 | 5.45 | 2.43 | 91.01 % | 87 | 791 | 11:40:39 |
33.00 | 4.95 | 5.05 | 5.25 | 5.00 | 2.92 | 125.32 % | 128 | 1,108 | 12:21:19 |
33.50 | 4.55 | 4.65 | 4.46 | 4.60 | 2.41 | 117.56 % | 355 | 1,031 | 12:34:06 |
34.00 | 4.15 | 4.25 | 4.40 | 4.20 | 2.53 | 135.29 % | 928 | 1,961 | 12:26:50 |
34.50 | 3.80 | 3.90 | 3.70 | 3.85 | 2.07 | 126.99 % | 683 | 962 | 12:35:04 |
35.00 | 3.45 | 3.55 | 3.39 | 3.50 | 1.92 | 130.61 % | 7,455 | 7,541 | 12:35:23 |
36.00 | 2.83 | 2.87 | 2.74 | 2.85 | 1.62 | 144.64 % | 2,533 | 4,470 | 12:34:56 |
37.00 | 2.28 | 2.32 | 2.28 | 2.30 | 1.44 | 171.43 % | 7,315 | 2,863 | 12:35:57 |
38.00 | 1.82 | 1.85 | 1.81 | 1.835 | 1.18 | 187.30 % | 6,178 | 3,348 | 12:35:57 |
39.00 | 1.43 | 1.46 | 1.43 | 1.445 | 0.94 | 191.84 % | 3,243 | 1,414 | 12:35:50 |
40.00 | 1.10 | 1.12 | 1.10 | 1.11 | 0.76 | 223.53 % | 4,782 | 3,614 | 12:35:58 |
41.00 | 0.84 | 0.87 | 0.84 | 0.855 | 0.59 | 236.00 % | 1,356 | 792 | 12:35:56 |
42.00 | 0.62 | 0.64 | 0.60 | 0.63 | 0.40 | 200.00 % | 959 | 302 | 12:33:50 |
43.00 | 0.46 | 0.48 | 0.45 | 0.47 | 0.30 | 200.00 % | 399 | 90 | 12:32:19 |
44.00 | 0.33 | 0.36 | 0.35 | 0.345 | 0.22 | 169.23 % | 795 | 266 | 12:31:48 |
45.00 | 0.24 | 0.26 | 0.30 | 0.25 | 0.18 | 150.00 % | 1,365 | 594 | 12:28:25 |
46.00 | 0.18 | 0.20 | 0.24 | 0.19 | 0.16 | 200.00 % | 175 | 71 | 12:23:41 |
47.00 | 0.14 | 0.15 | 0.15 | 0.145 | 0.06 | 66.67 % | 40 | 57 | 12:16:47 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
31.50 | 0.11 | 0.13 | 0.10 | 0.12 | -0.30 | -75.00 % | 136 | 807 | 12:27:56 |
32.00 | 0.15 | 0.17 | 0.14 | 0.16 | -0.40 | -74.07 % | 880 | 4,737 | 12:28:22 |
32.50 | 0.20 | 0.22 | 0.20 | 0.21 | -0.57 | -74.03 % | 863 | 1,067 | 12:29:44 |
33.00 | 0.27 | 0.30 | 0.29 | 0.285 | -0.66 | -69.47 % | 946 | 1,216 | 12:33:50 |
33.50 | 0.36 | 0.39 | 0.34 | 0.375 | -0.86 | -71.67 % | 338 | 464 | 12:22:04 |
34.00 | 0.47 | 0.49 | 0.48 | 0.48 | -0.91 | -65.47 % | 718 | 1,113 | 12:35:45 |
34.50 | 0.60 | 0.62 | 0.62 | 0.61 | -1.03 | -62.42 % | 1,000 | 329 | 12:33:26 |
35.00 | 0.75 | 0.77 | 0.77 | 0.76 | -1.25 | -61.88 % | 1,653 | 802 | 12:35:42 |
36.00 | 1.11 | 1.14 | 1.16 | 1.125 | -1.54 | -57.04 % | 3,733 | 377 | 12:35:16 |
37.00 | 1.57 | 1.60 | 1.63 | 1.585 | -1.67 | -50.61 % | 1,832 | 90 | 12:35:04 |
38.00 | 2.09 | 2.13 | 2.14 | 2.11 | -1.96 | -47.80 % | 620 | 331 | 12:30:55 |
39.00 | 2.71 | 2.74 | 2.73 | 2.725 | -2.22 | -44.85 % | 463 | 43 | 12:30:56 |
40.00 | 3.35 | 3.45 | 3.45 | 3.40 | -1.84 | -34.78 % | 209 | 102 | 12:31:09 |
41.00 | 4.10 | 4.15 | 4.15 | 4.125 | -1.25 | -23.15 % | 16 | 111 | 12:13:54 |
42.00 | 4.85 | 4.95 | 5.05 | 4.90 | -1.95 | -27.86 % | 73 | 13 | 12:34:58 |
43.00 | 5.70 | 5.80 | 6.00 | 5.75 | -0.80 | -11.76 % | 8 | 7 | 10:34:02 |
44.00 | 6.55 | 6.70 | 6.52 | 6.625 | -2.49 | -27.64 % | 4 | 1 | 11:06:20 |
45.00 | 7.50 | 7.60 | 7.32 | 7.55 | -3.43 | -31.91 % | 2 | 2 | 12:24:17 |
46.00 | 8.40 | 8.50 | 8.95 | 8.45 | 0.00 | 0.00 % | 2 | 0 | 11:39:34 |
47.00 | 9.40 | 9.50 | 9.25 | 9.45 | 0.00 | 0.00 % | 78 | 0 | 12:18:26 |
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