Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
20.50 | 5.10 | 5.20 | 5.10 | 5.15 | 0.00 | 0.00 % | 0 | 35 | - |
21.00 | 4.60 | 4.70 | 4.95 | 4.65 | 0.25 | 5.32 % | 2 | 92 | 09:35:47 |
21.50 | 4.10 | 4.20 | 4.10 | 4.15 | 0.00 | 0.00 % | 0 | 8 | - |
22.00 | 3.60 | 3.70 | 3.95 | 3.65 | 0.26 | 7.05 % | 57 | 311 | 12:18:45 |
22.50 | 3.10 | 3.20 | 3.50 | 3.15 | -1.55 | -30.69 % | 9 | 24 | 10:36:38 |
23.00 | 2.64 | 2.85 | 2.66 | 2.745 | -0.11 | -3.97 % | 13 | 314 | 13:13:14 |
23.50 | 1.96 | 2.19 | 2.20 | 2.075 | -0.40 | -15.38 % | 5 | 25 | 13:31:11 |
24.00 | 1.54 | 1.72 | 1.96 | 1.63 | -0.27 | -12.11 % | 181 | 881 | 11:49:24 |
24.50 | 1.19 | 1.24 | 1.24 | 1.215 | -0.37 | -22.98 % | 35 | 60 | 13:27:09 |
25.00 | 0.78 | 0.82 | 0.74 | 0.80 | -0.61 | -45.19 % | 245 | 2,778 | 13:24:03 |
25.50 | 0.45 | 0.48 | 0.44 | 0.465 | -0.41 | -48.24 % | 258 | 1,122 | 13:21:10 |
26.00 | 0.23 | 0.24 | 0.24 | 0.235 | -0.35 | -59.32 % | 4,026 | 7,952 | 13:33:42 |
26.50 | 0.10 | 0.12 | 0.10 | 0.11 | -0.25 | -71.43 % | 609 | 1,523 | 13:27:56 |
27.00 | 0.05 | 0.06 | 0.06 | 0.055 | -0.12 | -66.67 % | 1,188 | 11,053 | 13:26:48 |
27.50 | 0.02 | 0.04 | 0.04 | 0.03 | -0.05 | -55.56 % | 62 | 6,577 | 11:56:41 |
28.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.04 | -80.00 % | 150 | 14,465 | 13:32:05 |
28.50 | 0.02 | 0.19 | 0.11 | 0.105 | 0.09 | 450.00 % | 11 | 847 | 11:51:02 |
29.00 | 0.01 | 0.02 | 0.01 | 0.015 | 0.00 | 0.00 % | 8 | 2,861 | 09:59:53 |
29.50 | 0.05 | 1.20 | 0.05 | 0.625 | 0.00 | 0.00 % | 0 | 405 | - |
30.00 | 0.02 | 0.01 | 0.01 | 0.015 | -0.01 | -50.00 % | 10 | 6,008 | 11:52:45 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
20.50 | 0.00 | 0.20 | 0.04 | 0.04 | 0.00 | 0.00 % | 2 | 0 | 12:14:04 |
21.00 | 0.01 | 0.05 | 0.01 | 0.03 | 0.00 | 0.00 % | 0 | 1,323 | - |
21.50 | 0.01 | 0.05 | 0.01 | 0.03 | 0.00 | 0.00 % | 0 | 17 | - |
22.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 38 | 2,280 | 10:48:51 |
22.50 | 0.03 | 0.02 | 0.01 | 0.025 | -0.02 | -66.67 % | 4 | 168 | 12:54:23 |
23.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 32 | 3,071 | 13:06:34 |
23.50 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 0 | 138 | - |
24.00 | 0.02 | 0.04 | 0.02 | 0.03 | -0.02 | -50.00 % | 117 | 2,159 | 13:23:15 |
24.50 | 0.06 | 0.07 | 0.06 | 0.065 | -0.01 | -14.29 % | 217 | 2,999 | 13:28:51 |
25.00 | 0.14 | 0.15 | 0.16 | 0.145 | 0.04 | 33.33 % | 563 | 3,000 | 13:30:32 |
25.50 | 0.29 | 0.32 | 0.29 | 0.305 | 0.10 | 52.63 % | 612 | 1,399 | 13:33:36 |
26.00 | 0.57 | 0.60 | 0.61 | 0.585 | 0.26 | 74.29 % | 500 | 2,667 | 13:15:46 |
26.50 | 0.94 | 0.98 | 0.90 | 0.96 | 0.28 | 45.16 % | 240 | 1,682 | 12:55:37 |
27.00 | 1.37 | 1.44 | 1.16 | 1.405 | 0.12 | 11.54 % | 83 | 3,698 | 11:51:16 |
27.50 | 1.71 | 2.05 | 1.63 | 1.88 | 0.18 | 12.41 % | 10 | 888 | 11:31:34 |
28.00 | 2.20 | 2.39 | 2.38 | 2.295 | 0.47 | 24.61 % | 65 | 1,555 | 13:26:47 |
28.50 | 2.82 | 2.98 | 2.62 | 2.90 | 0.01 | 0.38 % | 3 | 116 | 09:38:29 |
29.00 | 2.79 | 3.40 | 3.30 | 3.095 | 0.00 | 0.00 % | 0 | 26 | - |
29.50 | 3.80 | 3.90 | 3.60 | 3.85 | -0.15 | -4.00 % | 20 | 0 | 12:37:22 |
30.00 | 4.30 | 4.40 | 4.40 | 4.35 | -0.01 | -0.23 % | 14 | 109 | 13:17:48 |
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