Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
31.00 | 6.15 | 6.25 | 6.00 | 6.20 | 2.30 | 62.16 % | 11 | 1,082 | 09:54:24 |
31.50 | 5.70 | 5.75 | 5.50 | 5.725 | 1.90 | 52.78 % | 5 | 382 | 09:54:15 |
32.00 | 5.25 | 5.35 | 4.78 | 5.30 | 1.65 | 52.72 % | 23 | 2,803 | 09:58:29 |
32.50 | 4.80 | 4.90 | 4.70 | 4.85 | 2.03 | 76.03 % | 17 | 791 | 10:01:17 |
33.00 | 4.40 | 4.50 | 4.30 | 4.45 | 1.97 | 84.55 % | 68 | 1,108 | 10:00:12 |
33.50 | 4.00 | 4.10 | 3.85 | 4.05 | 1.80 | 87.80 % | 244 | 1,031 | 10:00:53 |
34.00 | 3.65 | 3.75 | 3.50 | 3.70 | 1.63 | 87.17 % | 189 | 1,961 | 10:01:09 |
34.50 | 3.30 | 3.40 | 3.30 | 3.35 | 1.67 | 102.45 % | 572 | 962 | 10:02:01 |
35.00 | 3.00 | 3.10 | 3.04 | 3.05 | 1.57 | 106.80 % | 6,606 | 7,541 | 10:02:28 |
36.00 | 2.45 | 2.49 | 2.46 | 2.47 | 1.34 | 119.64 % | 1,527 | 4,470 | 10:02:32 |
37.00 | 1.96 | 2.00 | 1.98 | 1.98 | 1.14 | 135.71 % | 2,079 | 2,863 | 10:02:41 |
38.00 | 1.56 | 1.59 | 1.59 | 1.575 | 0.96 | 152.38 % | 1,321 | 3,348 | 10:02:40 |
39.00 | 1.22 | 1.25 | 1.23 | 1.235 | 0.74 | 151.02 % | 835 | 1,414 | 10:02:28 |
40.00 | 0.94 | 0.97 | 0.90 | 0.955 | 0.56 | 164.71 % | 1,967 | 3,614 | 10:01:59 |
41.00 | 0.71 | 0.75 | 0.71 | 0.73 | 0.46 | 184.00 % | 403 | 792 | 10:02:39 |
42.00 | 0.55 | 0.57 | 0.55 | 0.56 | 0.35 | 175.00 % | 87 | 302 | 10:02:18 |
43.00 | 0.40 | 0.43 | 0.34 | 0.415 | 0.19 | 126.67 % | 12 | 90 | 09:59:14 |
44.00 | 0.31 | 0.32 | 0.31 | 0.315 | 0.18 | 138.46 % | 581 | 266 | 10:02:22 |
45.00 | 0.23 | 0.26 | 0.21 | 0.245 | 0.09 | 75.00 % | 726 | 594 | 10:00:03 |
46.00 | 0.18 | 0.20 | 0.20 | 0.19 | 0.12 | 150.00 % | 12 | 71 | 10:01:40 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
31.00 | 0.09 | 0.11 | 0.12 | 0.10 | -0.17 | -58.62 % | 198 | 1,294 | 10:02:00 |
31.50 | 0.12 | 0.15 | 0.16 | 0.135 | -0.24 | -60.00 % | 51 | 807 | 09:57:23 |
32.00 | 0.19 | 0.20 | 0.20 | 0.195 | -0.34 | -62.96 % | 570 | 4,737 | 10:02:15 |
32.50 | 0.25 | 0.27 | 0.25 | 0.26 | -0.52 | -67.53 % | 150 | 1,067 | 10:02:17 |
33.00 | 0.33 | 0.36 | 0.35 | 0.345 | -0.60 | -63.16 % | 574 | 1,216 | 10:02:27 |
33.50 | 0.43 | 0.47 | 0.45 | 0.45 | -0.75 | -62.50 % | 83 | 464 | 10:02:28 |
34.00 | 0.58 | 0.60 | 0.60 | 0.59 | -0.79 | -56.83 % | 339 | 1,113 | 10:02:25 |
34.50 | 0.74 | 0.76 | 0.77 | 0.75 | -0.88 | -53.33 % | 688 | 329 | 10:02:07 |
35.00 | 0.92 | 0.94 | 0.94 | 0.93 | -1.08 | -53.47 % | 375 | 802 | 10:02:18 |
36.00 | 1.35 | 1.38 | 1.37 | 1.365 | -1.33 | -49.26 % | 1,386 | 377 | 10:02:36 |
37.00 | 1.86 | 1.90 | 1.88 | 1.88 | -1.42 | -43.03 % | 145 | 90 | 10:02:18 |
38.00 | 2.44 | 2.49 | 2.50 | 2.465 | -1.60 | -39.02 % | 47 | 331 | 10:02:07 |
39.00 | 3.10 | 3.20 | 3.15 | 3.15 | -1.80 | -36.36 % | 137 | 43 | 10:02:13 |
40.00 | 3.80 | 3.90 | 3.90 | 3.85 | -1.39 | -26.28 % | 44 | 102 | 10:02:01 |
41.00 | 4.60 | 4.65 | 5.40 | 4.625 | 0.00 | 0.00 % | 0 | 111 | - |
42.00 | 5.40 | 5.50 | 7.00 | 5.45 | 0.00 | 0.00 % | 0 | 13 | - |
43.00 | 6.25 | 6.40 | 6.40 | 6.325 | -0.40 | -5.88 % | 4 | 7 | 10:01:58 |
44.00 | 7.15 | 7.30 | 9.01 | 7.225 | 0.00 | 0.00 % | 0 | 1 | - |
45.00 | 8.10 | 8.20 | 10.75 | 8.15 | 0.00 | 0.00 % | 0 | 2 | - |
46.00 | 9.05 | 9.15 | 9.55 | 9.10 | 0.00 | 0.00 % | 1 | 0 | 09:51:52 |
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