Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
35.50 | 4.70 | 6.90 | 0.00 | 5.80 | 0.00 | 0.00 % | 0 | 0 | - |
36.00 | 4.30 | 5.60 | 2.60 | 4.95 | 0.00 | 0.00 % | 0 | 34 | - |
36.50 | 3.40 | 5.10 | 0.00 | 4.25 | 0.00 | 0.00 % | 0 | 0 | - |
37.00 | 3.20 | 5.20 | 2.50 | 4.20 | 0.00 | 0.00 % | 0 | 59 | - |
37.50 | 2.90 | 3.40 | 3.25 | 3.15 | 1.30 | 66.67 % | 1 | 37 | 11:02:41 |
38.00 | 2.25 | 2.80 | 1.35 | 2.525 | 0.00 | 0.00 % | 0 | 216 | - |
38.50 | 2.00 | 2.80 | 1.86 | 2.40 | 0.00 | 0.00 % | 0 | 16 | - |
39.00 | 1.65 | 2.30 | 1.76 | 1.975 | 0.11 | 6.67 % | 12 | 80 | 14:31:02 |
39.50 | 1.30 | 2.00 | 1.25 | 1.65 | 0.36 | 40.45 % | 23 | 51 | 15:16:25 |
40.00 | 0.70 | 2.15 | 0.89 | 1.425 | 0.25 | 39.06 % | 22 | 56 | 10:11:53 |
40.50 | 0.75 | 1.35 | 0.70 | 1.05 | 0.30 | 75.00 % | 2 | 101 | 15:03:27 |
41.00 | 0.15 | 0.90 | 0.41 | 0.525 | 0.20 | 95.24 % | 37 | 2,031 | 14:31:02 |
41.50 | 0.35 | 1.75 | 0.20 | 1.05 | 0.07 | 53.85 % | 3 | 9 | 13:48:47 |
42.00 | 0.25 | 0.50 | 0.25 | 0.375 | 0.19 | 316.67 % | 162 | 160 | 15:41:48 |
42.50 | 0.05 | 0.55 | 0.05 | 0.30 | 0.00 | 0.00 % | 12 | 0 | 14:13:49 |
43.00 | 0.00 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
43.50 | 0.00 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
44.00 | 0.00 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
44.50 | 0.00 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
45.00 | 0.00 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
35.50 | 0.08 | 0.30 | 0.03 | 0.19 | -0.05 | -62.50 % | 2 | 2 | 09:39:19 |
36.00 | 0.10 | 0.05 | 0.10 | 0.075 | 0.00 | 0.00 % | 0 | 38 | - |
36.50 | 0.05 | 2.00 | 0.05 | 1.025 | -0.35 | -87.50 % | 1 | 1 | 14:57:11 |
37.00 | 0.05 | 1.75 | 0.05 | 0.90 | 0.00 | 0.00 % | 0 | 34 | - |
37.50 | 0.14 | 0.65 | 0.02 | 0.395 | -0.12 | -85.71 % | 20 | 2 | 10:02:32 |
38.00 | 0.15 | 0.35 | 0.15 | 0.25 | -0.35 | -70.00 % | 5 | 186 | 15:57:14 |
38.50 | 0.15 | 1.80 | 0.10 | 0.975 | 0.00 | 0.00 % | 1 | 12 | 14:42:49 |
39.00 | 0.30 | 2.40 | 0.12 | 1.35 | -0.33 | -73.33 % | 6 | 99 | 11:45:23 |
39.50 | 0.45 | 2.05 | 0.25 | 1.25 | 0.00 | 0.00 % | 4,050 | 0 | 13:55:44 |
40.00 | 0.60 | 2.30 | 0.45 | 1.45 | -0.04 | -8.16 % | 209 | 602 | 14:42:13 |
40.50 | 0.85 | 2.65 | 0.45 | 1.75 | -0.26 | -36.62 % | 8 | 6 | 11:33:01 |
41.00 | 0.90 | 2.65 | 0.72 | 1.775 | 0.00 | 0.00 % | 6 | 0 | 09:51:42 |
41.50 | 1.35 | 2.85 | 0.00 | 2.10 | 0.00 | 0.00 % | 0 | 0 | - |
42.00 | 1.70 | 2.70 | 0.00 | 2.20 | 0.00 | 0.00 % | 0 | 0 | - |
42.50 | 1.60 | 3.00 | 0.00 | 2.30 | 0.00 | 0.00 % | 0 | 0 | - |
43.00 | 1.85 | 3.20 | 0.00 | 2.525 | 0.00 | 0.00 % | 0 | 0 | - |
43.50 | 2.55 | 5.00 | 0.00 | 3.775 | 0.00 | 0.00 % | 0 | 0 | - |
44.00 | 2.95 | 5.00 | 0.00 | 3.975 | 0.00 | 0.00 % | 0 | 0 | - |
44.50 | 3.50 | 5.70 | 4.00 | 4.60 | 0.00 | 0.00 % | 1 | 0 | 14:12:47 |
45.00 | 3.90 | 5.00 | 4.40 | 4.45 | 0.00 | 0.00 % | 3 | 0 | 14:12:47 |
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