Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
32.00 | 4.80 | 5.15 | 4.90 | 4.975 | 0.00 | 0.00 % | 0 | 11 | - |
32.50 | 4.25 | 4.75 | 0.00 | 4.50 | 0.00 | 0.00 % | 0 | 0 | - |
33.00 | 3.70 | 4.25 | 2.99 | 3.975 | 0.00 | 0.00 % | 0 | 19 | - |
33.50 | 3.35 | 3.70 | 1.62 | 3.525 | 0.00 | 0.00 % | 0 | 27 | - |
34.00 | 2.71 | 3.30 | 3.00 | 3.005 | 1.11 | 58.73 % | 3 | 77 | 11:00:56 |
34.50 | 2.34 | 2.86 | 1.82 | 2.60 | 0.37 | 25.52 % | 1 | 44 | 10:23:07 |
35.00 | 1.91 | 2.12 | 1.50 | 2.015 | 0.41 | 37.61 % | 15 | 865 | 10:29:38 |
35.50 | 1.46 | 1.55 | 2.07 | 1.505 | 1.24 | 149.40 % | 14 | 510 | 11:39:18 |
36.00 | 1.05 | 1.12 | 1.26 | 1.085 | 0.71 | 129.09 % | 323 | 441 | 12:33:50 |
36.50 | 0.70 | 0.78 | 0.90 | 0.74 | 0.54 | 150.00 % | 70 | 206 | 12:35:04 |
37.00 | 0.42 | 0.48 | 0.46 | 0.45 | 0.24 | 109.09 % | 944 | 1,303 | 12:41:50 |
37.50 | 0.26 | 0.29 | 0.33 | 0.275 | 0.19 | 135.71 % | 932 | 141 | 12:40:01 |
38.00 | 0.12 | 0.17 | 0.24 | 0.145 | 0.18 | 300.00 % | 355 | 659 | 12:15:25 |
38.50 | 0.06 | 0.09 | 0.08 | 0.075 | 0.03 | 60.00 % | 29 | 83 | 12:23:25 |
39.00 | 0.03 | 0.06 | 0.05 | 0.045 | 0.03 | 150.00 % | 112 | 216 | 12:27:31 |
39.50 | 0.01 | 0.05 | 0.03 | 0.03 | 0.02 | 200.00 % | 35 | 129 | 12:06:29 |
40.00 | 0.01 | 0.03 | 0.03 | 0.02 | 0.01 | 50.00 % | 85 | 1,935 | 12:26:02 |
40.50 | 0.03 | 0.66 | 0.03 | 0.345 | 0.00 | 0.00 % | 0 | 23 | - |
41.00 | 0.02 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00 % | 6 | 84 | 12:26:02 |
41.50 | 0.02 | 0.63 | 0.02 | 0.325 | 0.00 | 0.00 % | 0 | 77 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
32.00 | 0.01 | 0.05 | 0.01 | 0.03 | -0.01 | -50.00 % | 1 | 184 | 11:34:29 |
32.50 | 0.01 | 0.03 | 0.03 | 0.02 | 0.01 | 50.00 % | 2 | 196 | 11:16:24 |
33.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00 % | 24 | 231 | 11:46:14 |
33.50 | 0.01 | 0.04 | 0.01 | 0.025 | -0.04 | -80.00 % | 4 | 56 | 12:19:49 |
34.00 | 0.01 | 0.03 | 0.01 | 0.02 | -0.11 | -91.67 % | 58 | 285 | 11:47:35 |
34.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.16 | -84.21 % | 47 | 218 | 12:39:01 |
35.00 | 0.04 | 0.06 | 0.03 | 0.05 | -0.22 | -88.00 % | 24 | 141 | 11:45:44 |
35.50 | 0.08 | 0.13 | 0.07 | 0.105 | -0.33 | -82.50 % | 58 | 612 | 12:39:01 |
36.00 | 0.16 | 0.19 | 0.16 | 0.175 | -0.46 | -74.19 % | 81 | 222 | 12:24:34 |
36.50 | 0.30 | 0.36 | 0.29 | 0.33 | -0.66 | -69.47 % | 40 | 579 | 12:26:02 |
37.00 | 0.52 | 0.58 | 0.44 | 0.55 | -1.12 | -71.79 % | 7 | 300 | 12:39:01 |
37.50 | 0.79 | 0.89 | 0.73 | 0.84 | -0.94 | -56.29 % | 221 | 319 | 12:33:42 |
38.00 | 1.01 | 1.28 | 1.08 | 1.145 | -2.64 | -70.97 % | 36 | 116 | 11:10:17 |
38.50 | 1.56 | 1.81 | 1.70 | 1.685 | -1.15 | -40.35 % | 10 | 23 | 11:05:17 |
39.00 | 2.04 | 2.19 | 4.74 | 2.115 | 0.00 | 0.00 % | 0 | 55 | - |
39.50 | 2.31 | 2.86 | 0.00 | 2.585 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 2.88 | 3.20 | 3.71 | 3.04 | -1.59 | -30.00 % | 14 | 602 | 09:34:08 |
40.50 | 2.99 | 3.70 | 0.00 | 3.345 | 0.00 | 0.00 % | 0 | 0 | - |
41.00 | 3.75 | 4.20 | 3.40 | 3.975 | 0.00 | 0.00 % | 0 | 4 | - |
41.50 | 4.20 | 4.75 | 5.55 | 4.475 | 0.00 | 0.00 % | 0 | 0 | - |
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