Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
30.00 | 5.00 | 5.10 | 5.46 | 5.05 | 0.00 | 0.00 % | 0 | 160 | - |
30.50 | 4.50 | 4.60 | 4.00 | 4.55 | 0.00 | 0.00 % | 0 | 304 | - |
31.00 | 4.00 | 4.10 | 4.07 | 4.05 | -0.54 | -11.71 % | 12 | 283 | 12:36:54 |
31.50 | 3.50 | 3.60 | 2.90 | 3.55 | 0.00 | 0.00 % | 0 | 365 | - |
32.00 | 3.00 | 3.10 | 3.15 | 3.05 | -0.45 | -12.50 % | 11 | 242 | 11:56:17 |
32.50 | 2.50 | 2.62 | 2.19 | 2.56 | -0.44 | -16.73 % | 4 | 642 | 10:21:38 |
33.00 | 2.04 | 2.10 | 1.65 | 2.07 | -0.60 | -26.67 % | 30 | 681 | 10:10:55 |
33.50 | 1.56 | 1.62 | 1.70 | 1.59 | 0.00 | 0.00 % | 0 | 1,358 | - |
34.00 | 1.10 | 1.15 | 1.11 | 1.125 | -0.27 | -19.57 % | 244 | 30,141 | 12:41:46 |
34.50 | 0.70 | 0.75 | 0.47 | 0.725 | -0.53 | -53.00 % | 133 | 1,569 | 10:06:08 |
35.00 | 0.40 | 0.43 | 0.46 | 0.415 | -0.21 | -31.34 % | 361 | 32,248 | 12:12:29 |
35.50 | 0.20 | 0.23 | 0.22 | 0.215 | -0.23 | -51.11 % | 1,141 | 2,058 | 12:41:19 |
36.00 | 0.09 | 0.12 | 0.11 | 0.105 | -0.18 | -62.07 % | 1,133 | 21,597 | 12:10:53 |
36.50 | 0.05 | 0.06 | 0.06 | 0.055 | -0.10 | -62.50 % | 656 | 16,418 | 12:26:15 |
37.00 | 0.03 | 0.04 | 0.03 | 0.035 | -0.07 | -70.00 % | 143 | 51,680 | 12:44:38 |
37.50 | 0.02 | 0.03 | 0.02 | 0.025 | -0.04 | -66.67 % | 7 | 10,887 | 10:38:06 |
38.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.02 | -50.00 % | 14 | 40,985 | 11:54:03 |
38.50 | 0.05 | 0.03 | 0.02 | 0.04 | -0.03 | -60.00 % | 3 | 294 | 12:38:54 |
39.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 7 | 18,366 | 12:29:53 |
39.50 | 0.02 | 0.50 | 0.02 | 0.26 | 0.00 | 0.00 % | 0 | 963 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
30.00 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 % | 0 | 522 | - |
30.50 | 0.03 | 0.10 | 0.03 | 0.065 | 0.00 | 0.00 % | 0 | 893 | - |
31.00 | 0.01 | 0.02 | 0.02 | 0.015 | 0.01 | 100.00 % | 1 | 723 | 09:35:58 |
31.50 | 0.01 | 0.50 | 0.01 | 0.255 | 0.00 | 0.00 % | 0 | 30,387 | - |
32.00 | 0.01 | 0.03 | 0.01 | 0.02 | 0.00 | 0.00 % | 6 | 6,405 | 10:55:47 |
32.50 | 0.01 | 0.02 | 0.01 | 0.015 | -0.01 | -50.00 % | 4 | 2,788 | 11:27:23 |
33.00 | 0.01 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00 % | 150 | 19,896 | 10:56:24 |
33.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00 % | 1,097 | 55,589 | 11:30:36 |
34.00 | 0.06 | 0.07 | 0.07 | 0.065 | -0.05 | -41.67 % | 1,641 | 5,649 | 12:46:26 |
34.50 | 0.15 | 0.18 | 0.16 | 0.165 | -0.07 | -30.43 % | 651 | 31,576 | 12:46:45 |
35.00 | 0.34 | 0.38 | 0.38 | 0.36 | -0.08 | -17.39 % | 385 | 5,373 | 12:45:24 |
35.50 | 0.63 | 0.69 | 0.93 | 0.66 | 0.18 | 24.00 % | 16 | 4,744 | 10:13:14 |
36.00 | 1.02 | 1.07 | 1.31 | 1.045 | 0.21 | 19.09 % | 4 | 2,015 | 10:26:08 |
36.50 | 1.47 | 1.54 | 1.45 | 1.505 | 0.17 | 13.28 % | 1 | 382 | 12:15:53 |
37.00 | 1.92 | 2.01 | 2.00 | 1.965 | 0.11 | 5.82 % | 9 | 2,623 | 11:12:59 |
37.50 | 2.42 | 2.64 | 2.93 | 2.53 | 1.30 | 79.75 % | 10 | 665 | 10:05:44 |
38.00 | 2.91 | 3.05 | 2.46 | 2.98 | 0.00 | 0.00 % | 0 | 19 | - |
38.50 | 3.40 | 3.55 | 2.01 | 3.475 | 0.00 | 0.00 % | 0 | 9 | - |
39.00 | 3.90 | 4.25 | 2.40 | 4.075 | 0.00 | 0.00 % | 0 | 9 | - |
39.50 | 4.40 | 4.55 | 0.00 | 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