Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
31.00 | 6.15 | 6.25 | 6.00 | 6.20 | 2.30 | 62.16 % | 11 | 1,082 | 09:54:24 |
31.50 | 5.70 | 5.80 | 5.75 | 5.75 | 2.15 | 59.72 % | 15 | 382 | 10:03:39 |
32.00 | 5.25 | 5.35 | 4.78 | 5.30 | 1.65 | 52.72 % | 23 | 2,803 | 09:58:29 |
32.50 | 4.80 | 4.90 | 4.80 | 4.85 | 2.13 | 79.78 % | 26 | 791 | 10:07:12 |
33.00 | 4.40 | 4.50 | 4.51 | 4.45 | 2.18 | 93.56 % | 66 | 1,108 | 10:04:41 |
33.50 | 4.00 | 4.10 | 4.12 | 4.05 | 2.07 | 100.98 % | 246 | 1,031 | 10:06:09 |
34.00 | 3.65 | 3.75 | 3.70 | 3.70 | 1.83 | 97.86 % | 230 | 1,961 | 10:09:36 |
34.50 | 3.30 | 3.40 | 3.30 | 3.35 | 1.67 | 102.45 % | 583 | 962 | 10:07:33 |
35.00 | 3.00 | 3.10 | 3.05 | 3.05 | 1.58 | 107.48 % | 6,890 | 7,541 | 10:09:37 |
36.00 | 2.46 | 2.50 | 2.48 | 2.48 | 1.36 | 121.43 % | 1,719 | 4,470 | 10:09:37 |
37.00 | 1.97 | 2.01 | 1.97 | 1.99 | 1.13 | 134.52 % | 2,728 | 2,863 | 10:09:29 |
38.00 | 1.56 | 1.59 | 1.58 | 1.575 | 0.95 | 150.79 % | 1,499 | 3,348 | 10:09:34 |
39.00 | 1.22 | 1.24 | 1.22 | 1.23 | 0.73 | 148.98 % | 1,116 | 1,414 | 10:09:08 |
40.00 | 0.94 | 0.97 | 0.96 | 0.955 | 0.62 | 182.35 % | 2,195 | 3,614 | 10:09:42 |
41.00 | 0.71 | 0.75 | 0.74 | 0.73 | 0.49 | 196.00 % | 454 | 792 | 10:09:37 |
42.00 | 0.54 | 0.56 | 0.55 | 0.55 | 0.35 | 175.00 % | 406 | 302 | 10:07:15 |
43.00 | 0.40 | 0.44 | 0.41 | 0.42 | 0.26 | 173.33 % | 19 | 90 | 10:09:40 |
44.00 | 0.30 | 0.32 | 0.32 | 0.31 | 0.19 | 146.15 % | 590 | 266 | 10:09:34 |
45.00 | 0.23 | 0.25 | 0.25 | 0.24 | 0.13 | 108.33 % | 697 | 594 | 10:09:40 |
46.00 | 0.18 | 0.21 | 0.20 | 0.195 | 0.12 | 150.00 % | 17 | 71 | 10:07:34 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
31.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.19 | -65.52 % | 198 | 1,294 | 10:08:52 |
31.50 | 0.12 | 0.14 | 0.14 | 0.13 | -0.26 | -65.00 % | 59 | 807 | 10:09:11 |
32.00 | 0.17 | 0.20 | 0.19 | 0.185 | -0.35 | -64.81 % | 634 | 4,737 | 10:09:14 |
32.50 | 0.24 | 0.27 | 0.27 | 0.255 | -0.50 | -64.94 % | 414 | 1,067 | 10:09:26 |
33.00 | 0.34 | 0.36 | 0.32 | 0.35 | -0.63 | -66.32 % | 595 | 1,216 | 10:06:33 |
33.50 | 0.43 | 0.47 | 0.45 | 0.45 | -0.75 | -62.50 % | 93 | 464 | 10:06:56 |
34.00 | 0.57 | 0.60 | 0.59 | 0.585 | -0.80 | -57.55 % | 375 | 1,113 | 10:09:27 |
34.50 | 0.73 | 0.76 | 0.75 | 0.745 | -0.90 | -54.55 % | 695 | 329 | 10:08:08 |
35.00 | 0.92 | 0.95 | 0.94 | 0.935 | -1.08 | -53.47 % | 363 | 802 | 10:08:44 |
36.00 | 1.34 | 1.38 | 1.35 | 1.36 | -1.35 | -50.00 % | 1,487 | 377 | 10:09:38 |
37.00 | 1.85 | 1.89 | 1.88 | 1.87 | -1.42 | -43.03 % | 186 | 90 | 10:09:35 |
38.00 | 2.44 | 2.48 | 2.45 | 2.46 | -1.65 | -40.24 % | 49 | 331 | 10:09:37 |
39.00 | 3.05 | 3.15 | 3.15 | 3.10 | -1.80 | -36.36 % | 139 | 43 | 10:07:18 |
40.00 | 3.80 | 3.90 | 3.80 | 3.85 | -1.49 | -28.17 % | 61 | 102 | 10:08:17 |
41.00 | 4.55 | 4.65 | 5.40 | 4.60 | 0.00 | 0.00 % | 0 | 111 | - |
42.00 | 5.40 | 5.50 | 7.00 | 5.45 | 0.00 | 0.00 % | 0 | 13 | - |
43.00 | 6.25 | 6.35 | 6.40 | 6.30 | -0.40 | -5.88 % | 3 | 7 | 10:01:58 |
44.00 | 7.15 | 7.25 | 9.01 | 7.20 | 0.00 | 0.00 % | 0 | 1 | - |
45.00 | 8.10 | 8.20 | 10.75 | 8.15 | 0.00 | 0.00 % | 0 | 2 | - |
46.00 | 9.05 | 9.15 | 9.55 | 9.10 | 0.00 | 0.00 % | 1 | 0 | 09:51:52 |
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