Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
25.00 | 8.80 | 11.10 | 17.19 | 9.95 | 0.00 | 0.00 % | 0 | 8 | - |
26.00 | 9.00 | 10.20 | 23.40 | 9.60 | 0.00 | 0.00 % | 0 | 1 | - |
27.00 | 7.80 | 8.60 | 12.15 | 8.20 | 0.00 | 0.00 % | 0 | 24 | - |
28.00 | 6.00 | 8.40 | 16.10 | 7.20 | 0.00 | 0.00 % | 0 | 1 | - |
29.00 | 5.90 | 7.90 | 19.50 | 6.90 | 0.00 | 0.00 % | 0 | 10 | - |
30.00 | 5.20 | 5.50 | 5.20 | 5.35 | -1.85 | -26.24 % | 8 | 47 | 14:00:04 |
31.00 | 4.00 | 4.70 | 7.50 | 4.35 | 0.00 | 0.00 % | 0 | 13 | - |
32.00 | 3.40 | 3.60 | 5.10 | 3.50 | 0.00 | 0.00 % | 0 | 29 | - |
33.00 | 2.55 | 2.80 | 2.67 | 2.675 | -1.00 | -27.25 % | 2 | 15 | 13:13:14 |
34.00 | 1.90 | 2.10 | 2.28 | 2.00 | -1.27 | -35.77 % | 5 | 121 | 13:02:47 |
35.00 | 1.35 | 1.50 | 1.36 | 1.425 | -1.14 | -45.60 % | 47 | 75 | 13:53:40 |
36.00 | 0.90 | 1.05 | 0.95 | 0.975 | -1.07 | -52.97 % | 716 | 359 | 14:00:04 |
37.00 | 0.60 | 0.75 | 0.61 | 0.675 | -1.09 | -64.12 % | 1,010 | 164 | 14:00:29 |
38.00 | 0.35 | 0.50 | 0.45 | 0.425 | -0.90 | -66.67 % | 344 | 495 | 13:53:14 |
39.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.75 | -71.43 % | 557 | 1,076 | 14:00:06 |
40.00 | 0.20 | 0.25 | 0.20 | 0.225 | -0.60 | -75.00 % | 517 | 1,046 | 13:49:38 |
41.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.50 | -76.92 % | 100 | 245 | 13:18:05 |
42.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.39 | -79.59 % | 121 | 581 | 13:52:08 |
43.00 | 0.05 | 0.15 | 0.07 | 0.10 | -0.28 | -80.00 % | 42 | 283 | 13:48:25 |
44.00 | 0.05 | 0.10 | 0.09 | 0.075 | -0.22 | -70.97 % | 28 | 213 | 13:55:44 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
25.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 11 | 209 | 12:08:37 |
26.00 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 0 | 58 | - |
27.00 | 0.09 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44 % | 1 | 64 | 13:12:27 |
28.00 | 0.05 | 0.05 | 0.04 | 0.05 | -0.03 | -42.86 % | 4 | 204 | 12:34:38 |
29.00 | 0.05 | 0.10 | 0.10 | 0.075 | 0.00 | 0.00 % | 14 | 125 | 13:47:50 |
30.00 | 0.05 | 0.10 | 0.10 | 0.075 | -0.05 | -33.33 % | 40 | 824 | 13:59:54 |
31.00 | 0.10 | 0.15 | 0.12 | 0.125 | -0.14 | -53.85 % | 17 | 213 | 12:24:51 |
32.00 | 0.20 | 0.30 | 0.23 | 0.25 | -0.02 | -8.00 % | 20 | 325 | 14:00:46 |
33.00 | 0.40 | 0.45 | 0.43 | 0.425 | 0.06 | 16.22 % | 150 | 536 | 14:01:25 |
34.00 | 0.70 | 0.75 | 0.75 | 0.725 | 0.00 | 0.00 % | 51 | 327 | 13:53:17 |
35.00 | 1.10 | 1.20 | 1.15 | 1.15 | 0.15 | 15.00 % | 151 | 1,078 | 14:04:47 |
36.00 | 1.65 | 1.80 | 1.79 | 1.725 | 0.49 | 37.69 % | 53 | 564 | 14:02:58 |
37.00 | 2.35 | 2.50 | 2.35 | 2.425 | 0.63 | 36.63 % | 60 | 853 | 13:11:48 |
38.00 | 3.10 | 3.30 | 2.56 | 3.20 | -0.05 | -1.92 % | 57 | 515 | 12:26:41 |
39.00 | 3.90 | 4.20 | 3.50 | 4.05 | -0.12 | -3.31 % | 6 | 332 | 12:43:01 |
40.00 | 4.80 | 5.10 | 4.60 | 4.95 | 0.65 | 16.46 % | 31 | 1,280 | 13:25:21 |
41.00 | 5.70 | 6.20 | 5.11 | 5.95 | 0.31 | 6.46 % | 14 | 310 | 12:21:53 |
42.00 | 6.70 | 7.10 | 6.28 | 6.90 | 0.38 | 6.44 % | 10 | 315 | 11:10:01 |
43.00 | 7.60 | 8.20 | 6.81 | 7.90 | 0.31 | 4.77 % | 7 | 174 | 09:58:43 |
44.00 | 8.70 | 9.20 | 8.30 | 8.95 | 0.51 | 6.55 % | 2 | 120 | 10:11:32 |
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