Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
30.00 | 4.80 | 5.00 | 5.46 | 4.90 | 0.00 | 0.00 % | 0 | 160 | - |
30.50 | 4.35 | 4.45 | 4.00 | 4.40 | 0.00 | 0.00 % | 0 | 304 | - |
31.00 | 3.85 | 3.95 | 3.70 | 3.90 | -0.91 | -19.74 % | 4 | 283 | 09:55:32 |
31.50 | 3.35 | 3.45 | 2.90 | 3.40 | 0.00 | 0.00 % | 0 | 365 | - |
32.00 | 2.72 | 2.96 | 3.60 | 2.84 | 0.00 | 0.00 % | 0 | 242 | - |
32.50 | 2.23 | 2.46 | 2.19 | 2.345 | -0.44 | -16.73 % | 4 | 642 | 10:21:38 |
33.00 | 1.75 | 2.08 | 1.65 | 1.915 | -0.60 | -26.67 % | 30 | 681 | 10:10:55 |
33.50 | 1.28 | 1.54 | 1.70 | 1.41 | 0.00 | 0.00 % | 0 | 1,358 | - |
34.00 | 0.98 | 1.11 | 0.95 | 1.045 | -0.43 | -31.16 % | 241 | 30,141 | 10:30:27 |
34.50 | 0.61 | 0.66 | 0.47 | 0.635 | -0.53 | -53.00 % | 133 | 1,569 | 10:06:08 |
35.00 | 0.33 | 0.38 | 0.35 | 0.355 | -0.32 | -47.76 % | 326 | 32,248 | 10:41:23 |
35.50 | 0.18 | 0.21 | 0.22 | 0.195 | -0.23 | -51.11 % | 383 | 2,058 | 10:46:49 |
36.00 | 0.09 | 0.11 | 0.11 | 0.10 | -0.18 | -62.07 % | 330 | 21,597 | 10:52:14 |
36.50 | 0.05 | 0.06 | 0.07 | 0.055 | -0.09 | -56.25 % | 552 | 16,418 | 10:49:13 |
37.00 | 0.03 | 0.04 | 0.03 | 0.035 | -0.07 | -70.00 % | 100 | 51,680 | 10:52:42 |
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 % | 10 | 40,985 | 10:34:06 |
38.50 | 0.05 | 0.04 | 0.04 | 0.045 | -0.01 | -20.00 % | 2 | 294 | 10:10:48 |
39.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 3 | 18,366 | 09:55:11 |
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 | 0.11 | 0.01 | 0.06 | 0.00 | 0.00 % | 0 | 6,405 | - |
32.50 | 0.02 | 0.03 | 0.02 | 0.025 | 0.00 | 0.00 % | 0 | 2,788 | - |
33.00 | 0.01 | 0.02 | 0.02 | 0.015 | 0.00 | 0.00 % | 50 | 19,896 | 10:13:22 |
33.50 | 0.03 | 0.04 | 0.04 | 0.035 | -0.02 | -33.33 % | 593 | 55,589 | 10:44:45 |
34.00 | 0.08 | 0.10 | 0.10 | 0.09 | -0.02 | -16.67 % | 122 | 5,649 | 10:38:09 |
34.50 | 0.20 | 0.23 | 0.20 | 0.215 | -0.03 | -13.04 % | 449 | 31,576 | 10:52:28 |
35.00 | 0.43 | 0.47 | 0.42 | 0.45 | -0.04 | -8.70 % | 237 | 5,373 | 10:40:08 |
35.50 | 0.76 | 0.81 | 0.93 | 0.785 | 0.18 | 24.00 % | 16 | 4,744 | 10:13:14 |
36.00 | 1.12 | 1.21 | 1.31 | 1.165 | 0.21 | 19.09 % | 4 | 2,015 | 10:26:08 |
36.50 | 1.61 | 1.69 | 1.28 | 1.65 | 0.00 | 0.00 % | 0 | 382 | - |
37.00 | 2.08 | 2.17 | 2.52 | 2.125 | 0.63 | 33.33 % | 8 | 2,623 | 10:02:09 |
37.50 | 2.45 | 2.64 | 2.93 | 2.545 | 1.30 | 79.75 % | 10 | 665 | 10:05:44 |
38.00 | 3.00 | 3.30 | 2.46 | 3.15 | 0.00 | 0.00 % | 0 | 19 | - |
38.50 | 3.50 | 3.65 | 2.01 | 3.575 | 0.00 | 0.00 % | 0 | 9 | - |
39.00 | 4.00 | 4.15 | 2.40 | 4.075 | 0.00 | 0.00 % | 0 | 9 | - |
39.50 | 4.50 | 4.65 | 0.00 | 4.575 | 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