Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
25.00 | 9.70 | 10.00 | 15.38 | 9.85 | 0.00 | 0.00 % | 0 | 35 | - |
26.00 | 8.80 | 9.10 | 16.70 | 8.95 | 0.00 | 0.00 % | 0 | 1 | - |
27.00 | 7.80 | 8.20 | 9.50 | 8.00 | 0.00 | 0.00 % | 0 | 10 | - |
28.00 | 6.90 | 7.20 | 14.00 | 7.05 | 0.00 | 0.00 % | 0 | 1 | - |
29.00 | 6.00 | 6.30 | 0.00 | 6.15 | 0.00 | 0.00 % | 0 | 0 | - |
30.00 | 5.20 | 5.50 | 7.10 | 5.35 | 0.00 | 0.00 % | 0 | 20 | - |
31.00 | 4.40 | 4.60 | 0.00 | 4.50 | 0.00 | 0.00 % | 0 | 0 | - |
32.00 | 3.70 | 3.90 | 4.00 | 3.80 | -0.18 | -4.31 % | 12 | 8 | 10:19:34 |
33.00 | 3.00 | 3.20 | 6.08 | 3.10 | 0.00 | 0.00 % | 0 | 3 | - |
34.00 | 2.40 | 2.60 | 2.50 | 2.50 | -4.00 | -61.54 % | 2 | 6 | 11:34:50 |
35.00 | 1.90 | 2.05 | 1.90 | 1.975 | -0.15 | -7.32 % | 19 | 31 | 12:52:57 |
36.00 | 1.45 | 1.55 | 1.60 | 1.50 | -0.61 | -27.60 % | 8 | 24 | 12:18:17 |
37.00 | 1.05 | 1.20 | 1.07 | 1.125 | -0.33 | -23.57 % | 23 | 38 | 13:29:07 |
38.00 | 0.80 | 0.85 | 0.78 | 0.825 | -0.37 | -32.17 % | 3 | 156 | 13:16:38 |
39.00 | 0.55 | 0.70 | 0.60 | 0.625 | -0.29 | -32.58 % | 2 | 12 | 11:52:34 |
40.00 | 0.40 | 0.50 | 0.39 | 0.45 | -0.16 | -29.09 % | 14 | 163 | 13:15:55 |
41.00 | 0.25 | 0.40 | 0.38 | 0.325 | -0.07 | -15.56 % | 2 | 65 | 11:06:09 |
42.00 | 0.20 | 0.30 | 0.21 | 0.25 | -0.14 | -40.00 % | 219 | 257 | 13:19:28 |
43.00 | 0.15 | 0.20 | 0.20 | 0.175 | -0.05 | -20.00 % | 8 | 108 | 13:26:57 |
44.00 | 0.10 | 0.15 | 0.15 | 0.125 | -0.05 | -25.00 % | 5 | 143 | 12:42:18 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
25.00 | 0.00 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
26.00 | 0.05 | 0.20 | 0.53 | 0.125 | 0.00 | 0.00 % | 6 | 0 | 10:26:37 |
27.00 | 0.10 | 0.25 | 0.14 | 0.175 | 0.00 | 0.00 % | 0 | 2 | - |
28.00 | 0.25 | 0.35 | 0.25 | 0.30 | 0.20 | 400.00 % | 1 | 2 | 12:44:12 |
29.00 | 0.35 | 0.45 | 0.40 | 0.40 | 0.15 | 60.00 % | 2 | 15 | 13:08:22 |
30.00 | 0.50 | 0.60 | 0.50 | 0.55 | -0.07 | -12.28 % | 6 | 75 | 12:44:21 |
31.00 | 0.70 | 0.85 | 0.72 | 0.775 | -0.03 | -4.00 % | 2 | 23 | 11:31:29 |
32.00 | 0.95 | 1.05 | 1.25 | 1.00 | 0.24 | 23.76 % | 1 | 33 | 09:35:36 |
33.00 | 1.25 | 1.40 | 1.18 | 1.325 | 0.03 | 2.61 % | 10 | 29 | 12:24:21 |
34.00 | 1.65 | 1.80 | 1.79 | 1.725 | 0.11 | 6.55 % | 9 | 62 | 13:09:45 |
35.00 | 2.05 | 2.30 | 2.25 | 2.175 | 0.15 | 7.14 % | 6 | 243 | 13:14:13 |
36.00 | 2.65 | 2.95 | 2.60 | 2.80 | 0.59 | 29.35 % | 7 | 120 | 09:52:35 |
37.00 | 3.00 | 3.40 | 3.40 | 3.20 | 0.20 | 6.25 % | 4 | 53 | 09:40:29 |
38.00 | 3.90 | 4.20 | 4.05 | 4.05 | 0.85 | 26.56 % | 3 | 256 | 13:35:19 |
39.00 | 4.70 | 5.00 | 4.60 | 4.85 | 0.20 | 4.55 % | 1 | 145 | 09:30:15 |
40.00 | 5.50 | 5.80 | 5.43 | 5.65 | 0.10 | 1.88 % | 3 | 184 | 10:53:35 |
41.00 | 6.40 | 6.70 | 6.40 | 6.55 | 0.21 | 3.39 % | 5 | 122 | 12:05:10 |
42.00 | 7.30 | 7.70 | 7.15 | 7.50 | 3.65 | 104.29 % | 1 | 79 | 09:47:20 |
43.00 | 8.20 | 8.60 | 5.00 | 8.40 | 0.00 | 0.00 % | 0 | 45 | - |
44.00 | 9.20 | 9.60 | 4.80 | 9.40 | 0.00 | 0.00 % | 0 | 149 | - |
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