Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
24.50 | 4.90 | 5.40 | 7.64 | 5.15 | 0.00 | 0.00 % | 0 | 914 | - |
25.00 | 4.50 | 4.85 | 5.26 | 4.675 | -0.49 | -8.52 % | 91 | 5,878 | 10:31:28 |
25.50 | 3.70 | 4.90 | 6.85 | 4.30 | 0.00 | 0.00 % | 0 | 363 | - |
26.00 | 3.50 | 3.85 | 3.57 | 3.675 | -1.68 | -32.00 % | 3 | 636 | 09:53:47 |
26.50 | 3.00 | 3.55 | 3.55 | 3.275 | -2.16 | -37.83 % | 1,019 | 1,147 | 10:40:27 |
27.00 | 2.69 | 2.89 | 2.64 | 2.79 | -1.66 | -38.60 % | 264 | 637 | 10:15:18 |
27.50 | 2.15 | 2.45 | 3.10 | 2.30 | -1.71 | -35.55 % | 35 | 156 | 10:33:52 |
28.00 | 1.83 | 2.04 | 2.27 | 1.935 | -0.82 | -26.54 % | 291 | 819 | 10:28:00 |
28.50 | 1.35 | 1.63 | 1.47 | 1.49 | -2.58 | -63.70 % | 3 | 118 | 09:50:35 |
29.00 | 1.15 | 1.43 | 1.40 | 1.29 | -1.45 | -50.88 % | 355 | 875 | 10:41:31 |
29.50 | 0.83 | 1.02 | 1.12 | 0.925 | -1.03 | -47.91 % | 153 | 282 | 10:44:50 |
30.00 | 0.64 | 0.76 | 0.72 | 0.70 | -1.08 | -60.00 % | 2,648 | 10,048 | 10:48:25 |
30.50 | 0.39 | 0.76 | 0.71 | 0.575 | -0.79 | -52.67 % | 299 | 374 | 10:39:28 |
31.00 | 0.39 | 0.43 | 0.44 | 0.41 | -0.77 | -63.64 % | 1,232 | 1,626 | 10:46:34 |
31.50 | 0.12 | 0.33 | 0.32 | 0.225 | -0.69 | -68.32 % | 1,080 | 1,229 | 10:48:14 |
32.00 | 0.19 | 0.25 | 0.25 | 0.22 | -0.55 | -68.75 % | 748 | 2,177 | 10:47:14 |
33.00 | 0.12 | 0.16 | 0.13 | 0.14 | -0.37 | -74.00 % | 2,358 | 2,448 | 10:45:15 |
34.00 | 0.10 | 0.11 | 0.10 | 0.105 | -0.25 | -71.43 % | 310 | 1,742 | 10:47:29 |
35.00 | 0.06 | 0.08 | 0.06 | 0.07 | -0.15 | -71.43 % | 1,418 | 12,800 | 10:43:19 |
36.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.12 | -75.00 % | 1,056 | 1,791 | 10:45:14 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
24.50 | 0.11 | 0.16 | 0.11 | 0.135 | 0.00 | 0.00 % | 0 | 333 | - |
25.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00 % | 246 | 5,297 | 10:14:49 |
25.50 | 0.03 | 0.13 | 0.03 | 0.08 | 0.00 | 0.00 % | 0 | 212 | - |
26.00 | 0.05 | 0.10 | 0.06 | 0.075 | 0.02 | 50.00 % | 4 | 1,428 | 10:20:59 |
26.50 | 0.06 | 0.10 | 0.03 | 0.08 | -0.02 | -40.00 % | 2 | 714 | 10:37:14 |
27.00 | 0.11 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00 % | 48 | 677 | 10:22:01 |
27.50 | 0.09 | 0.28 | 0.19 | 0.185 | 0.13 | 216.67 % | 58 | 526 | 10:48:14 |
28.00 | 0.27 | 0.32 | 0.18 | 0.295 | 0.00 | 0.00 % | 475 | 2,515 | 10:44:10 |
28.50 | 0.39 | 0.44 | 0.40 | 0.415 | 0.11 | 37.93 % | 304 | 492 | 10:46:57 |
29.00 | 0.56 | 0.65 | 0.54 | 0.605 | 0.17 | 45.95 % | 588 | 2,212 | 10:47:22 |
29.50 | 0.77 | 0.89 | 0.76 | 0.83 | 0.36 | 90.00 % | 586 | 771 | 10:46:22 |
30.00 | 0.98 | 1.22 | 1.02 | 1.10 | 0.34 | 50.00 % | 518 | 3,645 | 10:47:21 |
30.50 | 1.34 | 1.52 | 1.35 | 1.43 | 0.54 | 66.67 % | 62 | 901 | 10:46:37 |
31.00 | 1.68 | 1.86 | 1.63 | 1.77 | 0.63 | 63.00 % | 166 | 399 | 10:46:21 |
31.50 | 1.96 | 2.37 | 2.10 | 2.165 | 0.77 | 57.89 % | 110 | 528 | 10:46:08 |
32.00 | 2.51 | 2.80 | 2.40 | 2.655 | 0.82 | 51.90 % | 68 | 834 | 10:45:05 |
33.00 | 3.40 | 3.75 | 3.15 | 3.575 | 0.86 | 37.55 % | 26 | 441 | 10:38:06 |
34.00 | 4.30 | 4.60 | 4.80 | 4.45 | 2.28 | 90.48 % | 2 | 238 | 10:12:38 |
35.00 | 5.30 | 5.60 | 5.05 | 5.45 | 2.03 | 67.22 % | 3 | 189 | 10:39:42 |
36.00 | 6.20 | 6.65 | 3.90 | 6.425 | 0.00 | 0.00 % | 0 | 24 | - |
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