Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
31.50 | 3.95 | 6.40 | 0.00 | 5.175 | 0.00 | 0.00 % | 0 | 0 | - |
32.00 | 4.60 | 4.90 | 4.90 | 4.75 | 0.00 | 0.00 % | 0 | 11 | - |
32.50 | 3.25 | 5.10 | 0.00 | 4.175 | 0.00 | 0.00 % | 0 | 0 | - |
33.00 | 3.45 | 4.10 | 2.99 | 3.775 | 0.00 | 0.00 % | 0 | 19 | - |
33.50 | 2.90 | 3.55 | 1.62 | 3.225 | 0.00 | 0.00 % | 0 | 27 | - |
34.00 | 2.67 | 2.99 | 2.24 | 2.83 | 0.35 | 18.52 % | 1 | 77 | 09:40:01 |
34.50 | 2.19 | 2.38 | 1.82 | 2.285 | 0.37 | 25.52 % | 1 | 44 | 10:23:07 |
35.00 | 1.71 | 1.88 | 1.50 | 1.795 | 0.41 | 37.61 % | 15 | 865 | 10:29:38 |
35.50 | 1.18 | 1.54 | 1.31 | 1.36 | 0.48 | 57.83 % | 3 | 510 | 10:54:21 |
36.00 | 0.94 | 1.00 | 0.95 | 0.97 | 0.40 | 72.73 % | 177 | 441 | 10:42:43 |
36.50 | 0.61 | 0.69 | 0.73 | 0.65 | 0.37 | 102.78 % | 33 | 206 | 10:51:45 |
37.00 | 0.36 | 0.47 | 0.43 | 0.415 | 0.21 | 95.45 % | 579 | 1,303 | 10:53:36 |
37.50 | 0.24 | 0.26 | 0.27 | 0.25 | 0.13 | 92.86 % | 865 | 141 | 10:51:45 |
38.00 | 0.10 | 0.16 | 0.19 | 0.13 | 0.13 | 216.67 % | 189 | 659 | 10:52:14 |
38.50 | 0.05 | 0.09 | 0.04 | 0.07 | -0.01 | -20.00 % | 5 | 83 | 10:46:13 |
39.00 | 0.02 | 0.05 | 0.04 | 0.035 | 0.02 | 100.00 % | 43 | 216 | 10:43:26 |
39.50 | 0.01 | 0.05 | 0.03 | 0.03 | 0.02 | 200.00 % | 1 | 129 | 09:54:43 |
40.00 | 0.01 | 0.02 | 0.02 | 0.015 | 0.00 | 0.00 % | 16 | 1,935 | 10:53:40 |
40.50 | 0.03 | 1.26 | 0.03 | 0.645 | 0.00 | 0.00 % | 0 | 23 | - |
41.00 | 0.02 | 0.30 | 0.02 | 0.16 | 0.00 | 0.00 % | 0 | 84 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
31.50 | 0.08 | 0.75 | 0.08 | 0.415 | 0.00 | 0.00 % | 0 | 48 | - |
32.00 | 0.01 | 0.11 | 0.02 | 0.06 | 0.00 | 0.00 % | 0 | 184 | - |
32.50 | 0.01 | 0.51 | 0.02 | 0.26 | 0.00 | 0.00 % | 0 | 196 | - |
33.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00 % | 22 | 231 | 10:49:19 |
33.50 | 0.01 | 0.05 | 0.06 | 0.03 | 0.01 | 20.00 % | 2 | 56 | 09:46:24 |
34.00 | 0.02 | 0.04 | 0.02 | 0.03 | -0.10 | -83.33 % | 53 | 285 | 10:36:47 |
34.50 | 0.02 | 0.05 | 0.04 | 0.035 | -0.15 | -78.95 % | 36 | 218 | 10:24:25 |
35.00 | 0.06 | 0.08 | 0.08 | 0.07 | -0.17 | -68.00 % | 16 | 141 | 10:36:47 |
35.50 | 0.10 | 0.15 | 0.42 | 0.125 | 0.02 | 5.00 % | 29 | 612 | 09:55:12 |
36.00 | 0.21 | 0.26 | 0.21 | 0.235 | -0.41 | -66.13 % | 59 | 222 | 10:48:56 |
36.50 | 0.35 | 0.46 | 0.59 | 0.405 | -0.36 | -37.89 % | 17 | 579 | 10:30:38 |
37.00 | 0.61 | 0.73 | 0.82 | 0.67 | -0.74 | -47.44 % | 2 | 300 | 10:27:40 |
37.50 | 0.95 | 1.06 | 1.24 | 1.005 | -0.43 | -25.75 % | 4 | 319 | 10:28:20 |
38.00 | 1.30 | 1.52 | 1.55 | 1.41 | -2.17 | -58.33 % | 15 | 116 | 10:35:08 |
38.50 | 1.70 | 2.04 | 2.85 | 1.87 | 0.00 | 0.00 % | 0 | 23 | - |
39.00 | 2.16 | 2.44 | 4.74 | 2.30 | 0.00 | 0.00 % | 0 | 55 | - |
39.50 | 1.52 | 4.75 | 0.00 | 3.135 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 2.99 | 3.60 | 3.71 | 3.295 | -1.59 | -30.00 % | 14 | 602 | 09:34:08 |
40.50 | 2.46 | 4.35 | 0.00 | 3.405 | 0.00 | 0.00 % | 0 | 0 | - |
41.00 | 2.69 | 4.50 | 3.40 | 3.595 | 0.00 | 0.00 % | 0 | 4 | - |
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