Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
31.50 | 5.10 | 5.20 | 0.00 | 5.15 | 0.00 | 0.00 % | 0 | 0 | - |
32.00 | 4.60 | 4.70 | 4.66 | 4.65 | -0.59 | -11.24 % | 35 | 112,237 | 03:44:22 |
32.50 | 4.10 | 4.20 | 5.95 | 4.15 | 0.00 | 0.00 % | 0 | 36 | - |
33.00 | 3.60 | 3.70 | 3.62 | 3.65 | -0.63 | -14.82 % | 41 | 77,241 | 04:24:04 |
33.50 | 3.10 | 3.20 | 3.93 | 3.15 | 0.00 | 0.00 % | 0 | 25 | - |
34.00 | 2.64 | 2.70 | 2.62 | 2.67 | -0.53 | -16.83 % | 18 | 78,093 | 04:34:56 |
34.50 | 2.14 | 2.21 | 2.15 | 2.175 | -1.80 | -45.57 % | 5 | 552 | 04:17:05 |
35.00 | 1.63 | 1.70 | 1.62 | 1.665 | -0.62 | -27.68 % | 1,180 | 87,996 | 04:28:41 |
35.50 | 1.13 | 1.19 | 0.92 | 1.16 | -0.85 | -48.02 % | 31 | 3,327 | 01:02:36 |
36.00 | 0.67 | 0.70 | 0.66 | 0.685 | -0.58 | -46.77 % | 90 | 47,810 | 04:46:11 |
36.50 | 0.15 | 0.21 | 0.10 | 0.18 | -0.70 | -87.50 % | 118 | 6 | 01:03:14 |
37.00 | 0.02 | 0.03 | 0.02 | 0.025 | -0.39 | -95.12 % | 4,508 | 70,875 | 04:45:53 |
37.50 | 0.01 | 0.02 | 0.01 | 0.015 | -0.18 | -94.74 % | 210 | 883 | 02:05:53 |
38.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.06 | -85.71 % | 570 | 63,421 | 04:07:53 |
38.50 | 0.03 | 0.02 | 0.02 | 0.025 | -0.01 | -33.33 % | 4 | 8,236 | 03:24:48 |
39.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 15 | 49,743 | 04:10:45 |
39.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00 % | 24 | 2,163 | 03:24:48 |
40.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 776 | 47,593 | 04:46:11 |
41.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 20 | 112,462 | 01:32:45 |
42.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 27,070 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
31.50 | 0.01 | 0.23 | 0.01 | 0.12 | 0.00 | 0.00 % | 0 | 131 | - |
32.00 | 0.01 | 0.01 | 0.09 | 0.01 | 0.08 | 800.00 % | 1 | 46,806 | 00:40:07 |
32.50 | 0.09 | 0.23 | 0.09 | 0.16 | 0.00 | 0.00 % | 0 | 579 | - |
33.00 | 0.02 | 0.01 | 0.02 | 0.015 | 0.00 | 0.00 % | 5 | 50,446 | 00:30:12 |
33.50 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 0 | 1,022 | - |
34.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 40 | 33,094 | 04:48:42 |
34.50 | 0.01 | 0.03 | 0.01 | 0.02 | 0.00 | 0.00 % | 0 | 6,523 | - |
35.00 | 0.01 | 0.01 | 0.02 | 0.01 | 0.01 | 100.00 % | 20 | 44,060 | 00:31:41 |
35.50 | 0.01 | 0.03 | 0.01 | 0.02 | -0.02 | -66.67 % | 5 | 1,471 | 00:30:12 |
36.00 | 0.01 | 0.15 | 0.02 | 0.08 | 0.00 | 0.00 % | 50 | 25,068 | 01:32:46 |
36.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67 % | 808 | 2,794 | 04:31:32 |
37.00 | 0.33 | 0.39 | 0.35 | 0.36 | 0.17 | 94.44 % | 706 | 17,907 | 04:04:00 |
37.50 | 0.81 | 0.87 | 0.83 | 0.84 | 0.41 | 97.62 % | 330 | 2,418 | 04:06:20 |
38.00 | 1.31 | 1.37 | 1.32 | 1.34 | 0.52 | 65.00 % | 126 | 2,041 | 04:08:13 |
38.50 | 1.79 | 2.08 | 1.87 | 1.935 | 0.62 | 49.60 % | 241 | 726 | 03:24:48 |
39.00 | 2.11 | 2.61 | 1.67 | 2.36 | 0.00 | 0.00 % | 0 | 34 | - |
39.50 | 2.70 | 3.15 | 2.95 | 2.925 | 0.72 | 32.29 % | 6 | 36 | 00:34:36 |
40.00 | 3.25 | 3.80 | 2.76 | 3.525 | 0.00 | 0.00 % | 0 | 3 | - |
41.00 | 4.15 | 4.90 | 3.60 | 4.525 | 0.00 | 0.00 % | 0 | 32 | - |
42.00 | 5.10 | 6.60 | 10.14 | 5.85 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions