Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
31.50 | 6.55 | 6.65 | 6.55 | 6.60 | 2.95 | 81.94 % | 83 | 382 | 12:18:30 |
32.00 | 6.10 | 6.15 | 6.10 | 6.125 | 2.97 | 94.89 % | 137 | 2,803 | 12:52:20 |
32.50 | 5.65 | 5.70 | 5.60 | 5.675 | 2.93 | 109.74 % | 92 | 791 | 12:39:10 |
33.00 | 5.20 | 5.30 | 5.25 | 5.25 | 2.92 | 125.32 % | 128 | 1,108 | 12:21:19 |
33.50 | 4.80 | 4.85 | 4.46 | 4.825 | 2.41 | 117.56 % | 380 | 1,031 | 12:34:06 |
34.00 | 4.40 | 4.45 | 4.45 | 4.425 | 2.58 | 137.97 % | 945 | 1,961 | 12:48:44 |
34.50 | 4.00 | 4.10 | 4.04 | 4.05 | 2.41 | 147.85 % | 577 | 962 | 12:48:16 |
35.00 | 3.65 | 3.70 | 3.68 | 3.675 | 2.21 | 150.34 % | 7,461 | 7,541 | 12:43:29 |
36.00 | 3.00 | 3.05 | 3.05 | 3.025 | 1.93 | 172.32 % | 2,542 | 4,470 | 12:50:23 |
37.00 | 2.44 | 2.49 | 2.44 | 2.465 | 1.60 | 190.48 % | 7,023 | 2,863 | 12:52:19 |
38.00 | 1.96 | 1.99 | 1.91 | 1.975 | 1.28 | 203.17 % | 6,296 | 3,348 | 12:51:47 |
39.00 | 1.54 | 1.58 | 1.56 | 1.56 | 1.07 | 218.37 % | 3,286 | 1,414 | 12:52:19 |
40.00 | 1.20 | 1.23 | 1.20 | 1.215 | 0.86 | 252.94 % | 4,830 | 3,614 | 12:52:16 |
41.00 | 0.92 | 0.95 | 0.95 | 0.935 | 0.70 | 280.00 % | 1,495 | 792 | 12:45:05 |
42.00 | 0.69 | 0.72 | 0.72 | 0.705 | 0.52 | 260.00 % | 961 | 302 | 12:46:07 |
43.00 | 0.51 | 0.54 | 0.55 | 0.525 | 0.40 | 266.67 % | 405 | 90 | 12:49:56 |
44.00 | 0.37 | 0.39 | 0.38 | 0.38 | 0.25 | 192.31 % | 796 | 266 | 12:51:02 |
45.00 | 0.27 | 0.29 | 0.30 | 0.28 | 0.18 | 150.00 % | 1,369 | 594 | 12:42:32 |
46.00 | 0.20 | 0.22 | 0.19 | 0.21 | 0.11 | 137.50 % | 176 | 71 | 12:51:39 |
47.00 | 0.15 | 0.16 | 0.16 | 0.155 | 0.07 | 77.78 % | 95 | 57 | 12:49:57 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
31.50 | 0.11 | 0.12 | 0.10 | 0.115 | -0.30 | -75.00 % | 134 | 807 | 12:27:56 |
32.00 | 0.14 | 0.16 | 0.14 | 0.15 | -0.40 | -74.07 % | 885 | 4,737 | 12:44:32 |
32.50 | 0.19 | 0.21 | 0.21 | 0.20 | -0.56 | -72.73 % | 867 | 1,067 | 12:51:42 |
33.00 | 0.26 | 0.27 | 0.27 | 0.265 | -0.68 | -71.58 % | 951 | 1,216 | 12:41:20 |
33.50 | 0.34 | 0.36 | 0.35 | 0.35 | -0.85 | -70.83 % | 339 | 464 | 12:44:41 |
34.00 | 0.43 | 0.46 | 0.45 | 0.445 | -0.94 | -67.63 % | 751 | 1,113 | 12:51:08 |
34.50 | 0.55 | 0.58 | 0.55 | 0.565 | -1.10 | -66.67 % | 1,022 | 329 | 12:49:27 |
35.00 | 0.70 | 0.72 | 0.73 | 0.71 | -1.29 | -63.86 % | 1,563 | 802 | 12:52:01 |
36.00 | 1.04 | 1.07 | 1.08 | 1.055 | -1.62 | -60.00 % | 3,848 | 377 | 12:50:31 |
37.00 | 1.47 | 1.50 | 1.52 | 1.485 | -1.78 | -53.94 % | 1,855 | 90 | 12:50:43 |
38.00 | 1.98 | 2.01 | 2.05 | 1.995 | -2.05 | -50.00 % | 663 | 331 | 12:52:01 |
39.00 | 2.56 | 2.60 | 2.61 | 2.58 | -2.34 | -47.27 % | 465 | 43 | 12:47:22 |
40.00 | 3.20 | 3.25 | 3.25 | 3.225 | -2.04 | -38.56 % | 210 | 102 | 12:40:12 |
41.00 | 3.90 | 4.00 | 4.15 | 3.95 | -1.25 | -23.15 % | 16 | 111 | 12:13:54 |
42.00 | 4.70 | 4.75 | 4.76 | 4.725 | -2.24 | -32.00 % | 75 | 13 | 12:40:54 |
43.00 | 5.50 | 5.60 | 6.00 | 5.55 | -0.80 | -11.76 % | 8 | 7 | 10:34:02 |
44.00 | 6.35 | 6.45 | 6.52 | 6.40 | -2.49 | -27.64 % | 4 | 1 | 11:06:20 |
45.00 | 7.25 | 7.35 | 7.32 | 7.30 | -3.43 | -31.91 % | 2 | 2 | 12:24:17 |
46.00 | 8.20 | 8.30 | 8.95 | 8.25 | 0.00 | 0.00 % | 2 | 0 | 11:39:34 |
47.00 | 9.15 | 9.25 | 9.25 | 9.20 | 0.00 | 0.00 % | 78 | 0 | 12:18:26 |
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