Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
32.00 | 5.05 | 5.20 | 5.01 | 5.125 | -0.59 | -10.54 % | 102 | 1,563 | 10:48:36 |
32.50 | 4.55 | 4.65 | 4.50 | 4.60 | -0.50 | -10.00 % | 18 | 142 | 11:29:54 |
33.00 | 4.05 | 4.15 | 4.15 | 4.10 | -0.30 | -6.74 % | 12 | 1,312 | 11:40:48 |
33.50 | 3.55 | 3.65 | 3.55 | 3.60 | -0.61 | -14.66 % | 42 | 567 | 10:46:15 |
34.00 | 3.05 | 3.15 | 3.14 | 3.10 | -0.51 | -13.97 % | 61 | 661 | 11:50:43 |
34.50 | 2.56 | 2.66 | 2.57 | 2.61 | -0.66 | -20.43 % | 139 | 1,834 | 11:47:28 |
35.00 | 2.07 | 2.17 | 2.14 | 2.12 | -0.61 | -22.18 % | 166 | 3,563 | 11:52:29 |
35.50 | 1.58 | 1.69 | 1.65 | 1.635 | -0.37 | -18.32 % | 113 | 682 | 11:21:30 |
36.00 | 1.09 | 1.16 | 1.15 | 1.125 | -0.35 | -23.33 % | 114 | 4,780 | 11:52:29 |
36.50 | 0.58 | 0.67 | 0.63 | 0.625 | -0.65 | -50.78 % | 113 | 841 | 11:49:20 |
37.00 | 0.22 | 0.25 | 0.30 | 0.235 | -0.60 | -66.67 % | 236 | 2,122 | 11:07:37 |
37.50 | 0.05 | 0.08 | 0.06 | 0.065 | -0.54 | -90.00 % | 196 | 390 | 11:36:03 |
38.00 | 0.01 | 0.03 | 0.01 | 0.02 | -0.29 | -96.67 % | 173 | 3,707 | 11:33:28 |
38.50 | 0.01 | 0.03 | 0.01 | 0.02 | -0.18 | -94.74 % | 33 | 511 | 11:40:28 |
39.00 | 0.00 | 0.01 | 0.03 | 0.03 | -0.06 | -66.67 % | 3 | 385 | 09:54:14 |
39.50 | 0.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00 % | 1 | 128 | 10:19:26 |
40.00 | 0.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 1,115 | - |
40.50 | 0.00 | 0.52 | 0.03 | 0.03 | 0.00 | 0.00 % | 0 | 1 | - |
41.00 | 0.00 | 0.03 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 446 | - |
41.50 | 0.00 | 0.67 | 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 |
---|---|---|---|---|---|---|---|---|---|
32.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 2 | 847 | 09:54:48 |
32.50 | 0.02 | 0.51 | 0.02 | 0.265 | -0.10 | -83.33 % | 2 | 360 | 09:38:07 |
33.00 | 0.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00 % | 2 | 1,276 | 11:50:35 |
33.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 472 | - |
34.00 | 0.00 | 0.05 | 0.04 | 0.04 | 0.03 | 300.00 % | 1 | 1,087 | 10:19:26 |
34.50 | 0.00 | 0.38 | 0.01 | 0.01 | -0.03 | -75.00 % | 3 | 835 | 10:15:37 |
35.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.02 | -66.67 % | 101 | 635 | 11:48:33 |
35.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00 % | 1 | 941 | 09:40:04 |
36.00 | 0.02 | 0.03 | 0.02 | 0.025 | -0.03 | -60.00 % | 28 | 510 | 10:48:38 |
36.50 | 0.03 | 0.03 | 0.03 | 0.03 | -0.10 | -76.92 % | 170 | 218 | 11:47:48 |
37.00 | 0.10 | 0.14 | 0.17 | 0.12 | -0.04 | -19.05 % | 60 | 351 | 11:46:32 |
37.50 | 0.39 | 0.54 | 0.55 | 0.465 | 0.16 | 41.03 % | 73 | 70 | 10:45:42 |
38.00 | 0.85 | 1.11 | 0.83 | 0.98 | 0.12 | 16.90 % | 11 | 225 | 10:30:30 |
38.50 | 1.34 | 1.57 | 1.47 | 1.455 | 0.00 | 0.00 % | 0 | 2 | - |
39.00 | 1.84 | 1.92 | 1.72 | 1.88 | 0.00 | 0.00 % | 0 | 128 | - |
39.50 | 2.28 | 2.64 | 2.14 | 2.46 | 0.00 | 0.00 % | 0 | 4 | - |
40.00 | 2.79 | 3.45 | 3.00 | 3.12 | 0.00 | 0.00 % | 0 | 49 | - |
40.50 | 1.40 | 5.35 | 0.00 | 3.375 | 0.00 | 0.00 % | 0 | 0 | - |
41.00 | 3.70 | 3.95 | 3.41 | 3.825 | -0.49 | -12.56 % | 2 | 23 | 10:17:36 |
41.50 | 2.89 | 4.45 | 4.20 | 3.67 | 0.00 | 0.00 % | 0 | 12 | - |
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