Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
32.00 | 2.74 | 5.40 | 4.90 | 4.07 | 0.00 | 0.00 % | 0 | 11 | - |
32.50 | 2.37 | 4.45 | 0.00 | 3.41 | 0.00 | 0.00 % | 0 | 0 | - |
33.00 | 3.65 | 4.15 | 2.99 | 3.90 | 0.00 | 0.00 % | 0 | 19 | - |
33.50 | 2.83 | 4.55 | 1.62 | 3.69 | 0.00 | 0.00 % | 0 | 27 | - |
34.00 | 2.47 | 3.30 | 2.24 | 2.885 | 0.35 | 18.52 % | 1 | 77 | 09:40:01 |
34.50 | 2.13 | 2.56 | 1.82 | 2.345 | 0.37 | 25.52 % | 1 | 44 | 10:23:07 |
35.00 | 1.75 | 2.08 | 1.50 | 1.915 | 0.41 | 37.61 % | 15 | 865 | 10:29:38 |
35.50 | 1.38 | 1.59 | 1.18 | 1.485 | 0.35 | 42.17 % | 2 | 510 | 10:35:08 |
36.00 | 1.01 | 1.11 | 0.95 | 1.06 | 0.40 | 72.73 % | 177 | 441 | 10:42:43 |
36.50 | 0.62 | 0.73 | 0.52 | 0.675 | 0.16 | 44.44 % | 31 | 206 | 10:38:14 |
37.00 | 0.40 | 0.45 | 0.42 | 0.425 | 0.20 | 90.91 % | 512 | 1,303 | 10:44:33 |
37.50 | 0.21 | 0.30 | 0.22 | 0.255 | 0.08 | 57.14 % | 42 | 141 | 10:42:57 |
38.00 | 0.11 | 0.14 | 0.10 | 0.125 | 0.04 | 66.67 % | 185 | 659 | 10:43:12 |
38.50 | 0.05 | 0.08 | 0.04 | 0.065 | -0.01 | -20.00 % | 4 | 83 | 10:38:26 |
39.00 | 0.02 | 0.05 | 0.04 | 0.035 | 0.02 | 100.00 % | 43 | 216 | 10:43:26 |
39.50 | 0.01 | 0.06 | 0.03 | 0.035 | 0.02 | 200.00 % | 1 | 129 | 09:54:43 |
40.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.01 | -50.00 % | 2 | 1,935 | 09:55:59 |
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 | - |
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 | 0.11 | 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 | 0.02 | 0.03 | 0.05 | 0.025 | 0.01 | 25.00 % | 18 | 231 | 10:09:30 |
33.50 | 0.01 | 0.05 | 0.06 | 0.03 | 0.01 | 20.00 % | 2 | 56 | 09:46:24 |
34.00 | 0.01 | 0.04 | 0.02 | 0.025 | -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 | 0.04 | 0.08 | 0.08 | 0.06 | -0.17 | -68.00 % | 16 | 141 | 10:36:47 |
35.50 | 0.09 | 0.13 | 0.42 | 0.11 | 0.02 | 5.00 % | 29 | 612 | 09:55:12 |
36.00 | 0.17 | 0.22 | 0.35 | 0.195 | -0.27 | -43.55 % | 54 | 222 | 10:37:56 |
36.50 | 0.31 | 0.39 | 0.59 | 0.35 | -0.36 | -37.89 % | 17 | 579 | 10:30:38 |
37.00 | 0.53 | 0.66 | 0.82 | 0.595 | -0.74 | -47.44 % | 2 | 300 | 10:27:40 |
37.50 | 0.85 | 0.99 | 1.24 | 0.92 | -0.43 | -25.75 % | 4 | 319 | 10:28:20 |
38.00 | 1.23 | 1.38 | 1.55 | 1.305 | -2.17 | -58.33 % | 15 | 116 | 10:35:08 |
38.50 | 1.65 | 1.98 | 2.85 | 1.815 | 0.00 | 0.00 % | 0 | 23 | - |
39.00 | 2.06 | 2.67 | 4.74 | 2.365 | 0.00 | 0.00 % | 0 | 55 | - |
39.50 | 1.52 | 4.75 | 0.00 | 3.135 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 3.10 | 3.20 | 3.71 | 3.15 | -1.59 | -30.00 % | 14 | 602 | 09:34:08 |
40.50 | 3.60 | 4.10 | 0.00 | 3.85 | 0.00 | 0.00 % | 0 | 0 | - |
41.00 | 4.10 | 4.60 | 3.40 | 4.35 | 0.00 | 0.00 % | 0 | 4 | - |
41.50 | 4.60 | 5.25 | 5.55 | 4.925 | 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