Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
31.00 | 5.80 | 5.90 | 6.00 | 5.85 | 2.30 | 62.16 % | 11 | 1,082 | 09:54:24 |
31.50 | 5.30 | 5.40 | 5.50 | 5.35 | 1.90 | 52.78 % | 5 | 382 | 09:54:15 |
32.00 | 4.90 | 5.00 | 4.78 | 4.95 | 1.65 | 52.72 % | 23 | 2,803 | 09:58:29 |
32.50 | 4.45 | 4.55 | 4.55 | 4.50 | 1.88 | 70.41 % | 20 | 791 | 09:53:13 |
33.00 | 4.05 | 4.15 | 4.15 | 4.10 | 1.82 | 78.11 % | 58 | 1,108 | 09:55:14 |
33.50 | 3.70 | 3.80 | 3.63 | 3.75 | 1.58 | 77.07 % | 224 | 1,031 | 09:58:19 |
34.00 | 3.35 | 3.45 | 3.35 | 3.40 | 1.48 | 79.14 % | 168 | 1,961 | 09:59:01 |
34.50 | 3.00 | 3.10 | 3.05 | 3.05 | 1.42 | 87.12 % | 456 | 962 | 09:59:23 |
35.00 | 2.72 | 2.77 | 2.71 | 2.745 | 1.24 | 84.35 % | 6,752 | 7,541 | 09:59:16 |
36.00 | 2.19 | 2.23 | 2.19 | 2.21 | 1.07 | 95.54 % | 1,307 | 4,470 | 09:59:15 |
37.00 | 1.73 | 1.78 | 1.74 | 1.755 | 0.90 | 107.14 % | 2,358 | 2,863 | 09:59:32 |
38.00 | 1.37 | 1.40 | 1.37 | 1.385 | 0.74 | 117.46 % | 1,227 | 3,348 | 09:59:39 |
39.00 | 1.05 | 1.08 | 1.04 | 1.065 | 0.55 | 112.24 % | 777 | 1,414 | 09:59:33 |
40.00 | 0.80 | 0.84 | 0.83 | 0.82 | 0.49 | 144.12 % | 1,268 | 3,614 | 09:59:32 |
41.00 | 0.60 | 0.64 | 0.59 | 0.62 | 0.34 | 136.00 % | 360 | 792 | 09:59:37 |
42.00 | 0.45 | 0.48 | 0.44 | 0.465 | 0.24 | 120.00 % | 248 | 302 | 09:59:05 |
43.00 | 0.33 | 0.37 | 0.34 | 0.35 | 0.19 | 126.67 % | 12 | 90 | 09:59:14 |
44.00 | 0.25 | 0.28 | 0.28 | 0.265 | 0.15 | 115.38 % | 532 | 266 | 09:59:25 |
45.00 | 0.19 | 0.21 | 0.21 | 0.20 | 0.09 | 75.00 % | 663 | 594 | 09:57:04 |
46.00 | 0.15 | 0.18 | 0.16 | 0.165 | 0.08 | 100.00 % | 11 | 71 | 09:57:26 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
31.00 | 0.10 | 0.11 | 0.10 | 0.105 | -0.19 | -65.52 % | 191 | 1,294 | 09:57:48 |
31.50 | 0.13 | 0.16 | 0.16 | 0.145 | -0.24 | -60.00 % | 51 | 807 | 09:57:23 |
32.00 | 0.20 | 0.21 | 0.22 | 0.205 | -0.32 | -59.26 % | 273 | 4,737 | 09:57:18 |
32.50 | 0.26 | 0.30 | 0.29 | 0.28 | -0.48 | -62.34 % | 133 | 1,067 | 09:59:29 |
33.00 | 0.36 | 0.40 | 0.40 | 0.38 | -0.55 | -57.89 % | 509 | 1,216 | 09:59:02 |
33.50 | 0.48 | 0.52 | 0.55 | 0.50 | -0.65 | -54.17 % | 79 | 464 | 09:56:33 |
34.00 | 0.63 | 0.67 | 0.70 | 0.65 | -0.69 | -49.64 % | 325 | 1,113 | 09:58:34 |
34.50 | 0.80 | 0.84 | 0.85 | 0.82 | -0.80 | -48.48 % | 674 | 329 | 09:56:54 |
35.00 | 1.00 | 1.04 | 1.03 | 1.02 | -0.99 | -49.01 % | 366 | 802 | 09:59:23 |
36.00 | 1.48 | 1.50 | 1.56 | 1.49 | -1.14 | -42.22 % | 1,332 | 377 | 09:58:54 |
37.00 | 2.01 | 2.05 | 2.04 | 2.03 | -1.26 | -38.18 % | 103 | 90 | 09:59:27 |
38.00 | 2.62 | 2.67 | 2.60 | 2.645 | -1.50 | -36.59 % | 31 | 331 | 09:54:15 |
39.00 | 3.30 | 3.40 | 3.25 | 3.35 | -1.70 | -34.34 % | 136 | 43 | 09:54:19 |
40.00 | 4.05 | 4.15 | 4.00 | 4.10 | -1.29 | -24.39 % | 19 | 102 | 09:54:19 |
41.00 | 4.85 | 4.95 | 5.40 | 4.90 | 0.00 | 0.00 % | 0 | 111 | - |
42.00 | 5.70 | 5.80 | 7.00 | 5.75 | 0.00 | 0.00 % | 0 | 13 | - |
43.00 | 6.60 | 6.70 | 6.75 | 6.65 | -0.05 | -0.74 % | 1 | 7 | 09:34:04 |
44.00 | 7.50 | 7.60 | 9.01 | 7.55 | 0.00 | 0.00 % | 0 | 1 | - |
45.00 | 8.45 | 8.55 | 10.75 | 8.50 | 0.00 | 0.00 % | 0 | 2 | - |
46.00 | 9.40 | 9.50 | 9.55 | 9.45 | 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