Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
31.00 | 6.10 | 6.20 | 6.00 | 6.15 | 2.30 | 62.16 % | 11 | 1,082 | 09:54:24 |
31.50 | 5.65 | 5.75 | 5.75 | 5.70 | 2.15 | 59.72 % | 15 | 382 | 10:03:39 |
32.00 | 5.20 | 5.30 | 4.78 | 5.25 | 1.65 | 52.72 % | 23 | 2,803 | 09:58:29 |
32.50 | 4.75 | 4.85 | 4.80 | 4.80 | 2.13 | 79.78 % | 22 | 791 | 10:07:12 |
33.00 | 4.35 | 4.45 | 4.51 | 4.40 | 2.18 | 93.56 % | 74 | 1,108 | 10:04:41 |
33.50 | 3.95 | 4.05 | 4.12 | 4.00 | 2.07 | 100.98 % | 246 | 1,031 | 10:06:09 |
34.00 | 3.60 | 3.70 | 3.75 | 3.65 | 1.88 | 100.53 % | 205 | 1,961 | 10:05:48 |
34.50 | 3.25 | 3.35 | 3.40 | 3.30 | 1.77 | 108.59 % | 469 | 962 | 10:05:37 |
35.00 | 2.98 | 3.05 | 3.01 | 3.015 | 1.54 | 104.76 % | 6,853 | 7,541 | 10:07:07 |
36.00 | 2.42 | 2.46 | 2.48 | 2.44 | 1.36 | 121.43 % | 1,788 | 4,470 | 10:06:34 |
37.00 | 1.94 | 1.97 | 1.96 | 1.955 | 1.12 | 133.33 % | 2,261 | 2,863 | 10:07:13 |
38.00 | 1.53 | 1.57 | 1.54 | 1.55 | 0.91 | 144.44 % | 1,864 | 3,348 | 10:07:10 |
39.00 | 1.20 | 1.23 | 1.28 | 1.215 | 0.79 | 161.22 % | 1,059 | 1,414 | 10:06:17 |
40.00 | 0.92 | 0.95 | 0.93 | 0.935 | 0.59 | 173.53 % | 2,043 | 3,614 | 10:07:02 |
41.00 | 0.70 | 0.73 | 0.75 | 0.715 | 0.50 | 200.00 % | 450 | 792 | 10:06:31 |
42.00 | 0.53 | 0.55 | 0.55 | 0.54 | 0.35 | 175.00 % | 406 | 302 | 10:07:15 |
43.00 | 0.40 | 0.43 | 0.45 | 0.415 | 0.30 | 200.00 % | 16 | 90 | 10:06:24 |
44.00 | 0.30 | 0.33 | 0.32 | 0.315 | 0.19 | 146.15 % | 589 | 266 | 10:04:22 |
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 % | 16 | 71 | 10:07:04 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
31.00 | 0.09 | 0.12 | 0.12 | 0.105 | -0.17 | -58.62 % | 197 | 1,294 | 10:02:00 |
31.50 | 0.12 | 0.14 | 0.12 | 0.13 | -0.28 | -70.00 % | 57 | 807 | 10:03:40 |
32.00 | 0.17 | 0.20 | 0.20 | 0.185 | -0.34 | -62.96 % | 631 | 4,737 | 10:05:11 |
32.50 | 0.24 | 0.27 | 0.25 | 0.255 | -0.52 | -67.53 % | 413 | 1,067 | 10:04:29 |
33.00 | 0.33 | 0.36 | 0.32 | 0.345 | -0.63 | -66.32 % | 572 | 1,216 | 10:06:33 |
33.50 | 0.45 | 0.48 | 0.45 | 0.465 | -0.75 | -62.50 % | 95 | 464 | 10:06:56 |
34.00 | 0.58 | 0.61 | 0.60 | 0.595 | -0.79 | -56.83 % | 347 | 1,113 | 10:07:02 |
34.50 | 0.74 | 0.77 | 0.77 | 0.755 | -0.88 | -53.33 % | 692 | 329 | 10:07:10 |
35.00 | 0.93 | 0.96 | 0.92 | 0.945 | -1.10 | -54.46 % | 351 | 802 | 10:06:46 |
36.00 | 1.36 | 1.40 | 1.33 | 1.38 | -1.37 | -50.74 % | 1,490 | 377 | 10:06:07 |
37.00 | 1.88 | 1.92 | 1.90 | 1.90 | -1.40 | -42.42 % | 174 | 90 | 10:07:10 |
38.00 | 2.47 | 2.51 | 2.50 | 2.49 | -1.60 | -39.02 % | 48 | 331 | 10:03:26 |
39.00 | 3.10 | 3.20 | 3.15 | 3.15 | -1.80 | -36.36 % | 137 | 43 | 10:02:13 |
40.00 | 3.85 | 3.90 | 3.80 | 3.875 | -1.49 | -28.17 % | 47 | 102 | 10:05:36 |
41.00 | 4.60 | 4.70 | 5.40 | 4.65 | 0.00 | 0.00 % | 0 | 111 | - |
42.00 | 5.45 | 5.55 | 7.00 | 5.50 | 0.00 | 0.00 % | 0 | 13 | - |
43.00 | 6.30 | 6.40 | 6.40 | 6.35 | -0.40 | -5.88 % | 3 | 7 | 10:01:58 |
44.00 | 7.20 | 7.30 | 9.01 | 7.25 | 0.00 | 0.00 % | 0 | 1 | - |
45.00 | 8.15 | 8.25 | 10.75 | 8.20 | 0.00 | 0.00 % | 0 | 2 | - |
46.00 | 9.10 | 9.20 | 9.55 | 9.15 | 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