Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
36.50 | 6.60 | 7.70 | 0.00 | 7.15 | 0.00 | 0.00 % | 0 | 0 | - |
37.00 | 6.30 | 6.75 | 5.00 | 6.525 | 0.00 | 0.00 % | 0 | 18 | - |
37.50 | 5.75 | 6.80 | 0.00 | 6.275 | 0.00 | 0.00 % | 0 | 0 | - |
38.00 | 5.05 | 6.40 | 3.81 | 5.725 | 0.00 | 0.00 % | 0 | 14 | - |
38.50 | 4.40 | 5.25 | 0.00 | 4.825 | 0.00 | 0.00 % | 0 | 0 | - |
39.00 | 4.20 | 5.15 | 3.60 | 4.675 | -6.55 | -64.53 % | 5 | 1 | 09:57:49 |
39.50 | 3.65 | 4.80 | 3.30 | 4.225 | 0.85 | 34.69 % | 8 | 12 | 09:38:31 |
40.00 | 3.45 | 3.60 | 3.03 | 3.525 | 1.09 | 56.19 % | 13 | 62 | 11:19:48 |
40.50 | 2.99 | 3.15 | 3.10 | 3.07 | 1.70 | 121.43 % | 211 | 210 | 13:20:44 |
41.00 | 2.51 | 2.77 | 2.20 | 2.64 | 0.25 | 12.82 % | 31 | 128 | 14:28:52 |
41.50 | 2.03 | 2.28 | 2.06 | 2.155 | 0.42 | 25.61 % | 182 | 882 | 15:32:35 |
42.00 | 1.79 | 1.92 | 1.65 | 1.855 | 0.35 | 26.92 % | 91 | 326 | 15:25:09 |
42.50 | 1.50 | 1.65 | 1.41 | 1.575 | 0.37 | 35.58 % | 412 | 387 | 15:39:31 |
43.00 | 1.22 | 1.29 | 1.15 | 1.255 | 0.35 | 43.75 % | 550 | 794 | 15:54:17 |
43.50 | 0.95 | 1.03 | 0.99 | 0.99 | 0.34 | 52.31 % | 1,490 | 150 | 15:59:32 |
44.00 | 0.55 | 0.81 | 0.76 | 0.68 | 0.31 | 68.89 % | 871 | 930 | 15:58:49 |
44.50 | 0.55 | 0.81 | 0.51 | 0.68 | 0.16 | 45.71 % | 40 | 148 | 15:46:25 |
45.00 | 0.23 | 0.45 | 0.38 | 0.34 | 0.15 | 65.22 % | 176 | 2,121 | 15:55:39 |
45.50 | 0.15 | 0.61 | 0.29 | 0.38 | 0.14 | 93.33 % | 28 | 1,851 | 15:57:52 |
46.00 | 0.19 | 0.23 | 0.20 | 0.21 | 0.09 | 81.82 % | 392 | 550 | 15:56:18 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
36.50 | 0.08 | 0.07 | 0.08 | 0.075 | 0.00 | 0.00 % | 0 | 190 | - |
37.00 | 0.01 | 0.10 | 0.06 | 0.055 | 0.00 | 0.00 % | 0 | 128 | - |
37.50 | 0.01 | 0.08 | 0.07 | 0.045 | 0.01 | 16.67 % | 2 | 87 | 09:33:34 |
38.00 | 0.01 | 0.05 | 0.05 | 0.03 | -0.03 | -37.50 % | 400 | 464 | 15:02:48 |
38.50 | 0.01 | 0.25 | 0.13 | 0.13 | 0.02 | 18.18 % | 2 | 746 | 09:32:50 |
39.00 | 0.06 | 0.09 | 0.07 | 0.075 | -0.14 | -66.67 % | 71 | 137 | 15:42:15 |
39.50 | 0.09 | 0.11 | 0.08 | 0.10 | -0.15 | -65.22 % | 119 | 275 | 15:50:45 |
40.00 | 0.13 | 0.15 | 0.13 | 0.14 | -0.14 | -51.85 % | 203 | 1,260 | 15:53:00 |
40.50 | 0.17 | 0.21 | 0.19 | 0.19 | -0.20 | -51.28 % | 26 | 148 | 15:51:46 |
41.00 | 0.25 | 0.28 | 0.29 | 0.265 | -0.23 | -44.23 % | 81 | 736 | 14:57:21 |
41.50 | 0.15 | 0.39 | 0.37 | 0.27 | -0.47 | -55.95 % | 17 | 361 | 15:06:36 |
42.00 | 0.31 | 0.55 | 0.49 | 0.43 | -0.34 | -40.96 % | 230 | 329 | 15:45:27 |
42.50 | 0.63 | 0.70 | 0.75 | 0.665 | -0.42 | -35.90 % | 21 | 287 | 15:26:31 |
43.00 | 0.72 | 0.96 | 0.97 | 0.84 | -0.55 | -36.18 % | 349 | 409 | 14:58:20 |
43.50 | 0.88 | 1.17 | 1.16 | 1.025 | -0.72 | -38.30 % | 131 | 76 | 13:40:28 |
44.00 | 1.34 | 1.59 | 1.36 | 1.465 | -1.22 | -47.29 % | 52 | 956 | 15:56:17 |
44.50 | 1.62 | 1.89 | 1.85 | 1.755 | -1.65 | -47.14 % | 2 | 72 | 15:02:51 |
45.00 | 1.91 | 2.37 | 2.18 | 2.14 | -0.60 | -21.58 % | 47 | 789 | 14:45:49 |
45.50 | 2.39 | 2.59 | 3.65 | 2.49 | -0.19 | -4.95 % | 5 | 485 | 09:31:42 |
46.00 | 2.79 | 3.40 | 3.21 | 3.095 | -1.15 | -26.38 % | 8 | 613 | 12:09:45 |
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