Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
29.50 | 5.05 | 5.15 | 4.88 | 5.10 | 0.00 | 0.00 % | 0 | 56 | - |
30.00 | 4.50 | 4.60 | 4.30 | 4.55 | 0.00 | 0.00 % | 0 | 184 | - |
30.50 | 4.00 | 4.10 | 4.00 | 4.05 | 0.00 | 0.00 % | 0 | 304 | - |
31.00 | 3.55 | 3.85 | 3.40 | 3.70 | 0.00 | 0.00 % | 0 | 311 | - |
31.50 | 3.00 | 3.10 | 2.93 | 3.05 | 0.00 | 0.00 % | 0 | 365 | - |
32.00 | 2.56 | 2.63 | 2.55 | 2.595 | 0.00 | 0.00 % | 0 | 243 | - |
32.50 | 2.17 | 2.28 | 2.23 | 2.225 | 0.00 | 0.00 % | 0 | 654 | - |
33.00 | 1.70 | 1.75 | 1.78 | 1.725 | 0.01 | 0.56 % | 2 | 688 | 03:57:35 |
33.50 | 1.31 | 1.36 | 1.19 | 1.335 | -0.21 | -15.00 % | 13 | 1,392 | 02:09:22 |
34.00 | 0.99 | 1.03 | 1.05 | 1.01 | -0.06 | -5.41 % | 185 | 30,183 | 03:52:14 |
34.50 | 0.78 | 0.83 | 0.77 | 0.805 | -0.06 | -7.23 % | 25 | 1,800 | 01:35:16 |
35.00 | 0.55 | 0.60 | 0.56 | 0.575 | -0.06 | -9.68 % | 541 | 34,132 | 01:34:03 |
35.50 | 0.34 | 0.37 | 0.36 | 0.355 | -0.10 | -21.74 % | 1,320 | 1,739 | 03:44:34 |
36.00 | 0.23 | 0.25 | 0.26 | 0.24 | -0.07 | -21.21 % | 213 | 18,233 | 04:02:46 |
36.50 | 0.16 | 0.18 | 0.16 | 0.17 | -0.09 | -36.00 % | 161 | 16,224 | 03:39:20 |
37.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.02 | -12.50 % | 36 | 78,015 | 01:35:35 |
37.50 | 0.07 | 0.09 | 0.09 | 0.08 | -0.02 | -18.18 % | 31 | 10,884 | 03:08:14 |
38.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.03 | -33.33 % | 3,590 | 42,308 | 02:55:59 |
38.50 | 0.05 | 0.19 | 0.05 | 0.12 | 0.00 | 0.00 % | 0 | 179 | - |
39.00 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 % | 0 | 68,316 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
29.50 | 0.02 | 0.10 | 0.02 | 0.06 | 0.00 | 0.00 % | 0 | 142 | - |
30.00 | 0.02 | 0.05 | 0.02 | 0.035 | 0.00 | 0.00 % | 0 | 522 | - |
30.50 | 0.03 | 0.10 | 0.03 | 0.065 | 0.00 | 0.00 % | 0 | 893 | - |
31.00 | 0.07 | 0.08 | 0.07 | 0.075 | 0.00 | 0.00 % | 0 | 740 | - |
31.50 | 0.03 | 0.11 | 0.10 | 0.07 | 0.00 | 0.00 % | 0 | 30,387 | - |
32.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.08 | -44.44 % | 110 | 9,291 | 01:33:43 |
32.50 | 0.09 | 0.11 | 0.16 | 0.10 | -0.10 | -38.46 % | 10 | 2,796 | 01:55:53 |
33.00 | 0.22 | 0.25 | 0.40 | 0.235 | 0.02 | 5.26 % | 7 | 43,284 | 01:30:11 |
33.50 | 0.34 | 0.37 | 0.41 | 0.355 | -0.14 | -25.45 % | 5 | 55,656 | 01:30:10 |
34.00 | 0.45 | 0.48 | 0.46 | 0.465 | -0.28 | -37.84 % | 841 | 5,491 | 04:07:02 |
34.50 | 0.68 | 0.71 | 0.68 | 0.695 | -0.30 | -30.61 % | 279 | 59,547 | 04:06:30 |
35.00 | 0.97 | 1.03 | 1.01 | 1.00 | -0.26 | -20.47 % | 105 | 6,232 | 01:31:19 |
35.50 | 1.30 | 1.34 | 1.28 | 1.32 | -0.28 | -17.95 % | 18 | 6,574 | 04:00:52 |
36.00 | 1.64 | 1.79 | 1.77 | 1.715 | -0.22 | -11.06 % | 100 | 2,622 | 01:33:43 |
36.50 | 2.11 | 2.17 | 2.32 | 2.14 | -0.11 | -4.53 % | 3 | 446 | 01:30:09 |
37.00 | 2.43 | 2.68 | 2.74 | 2.555 | 0.00 | 0.00 % | 0 | 2,614 | - |
37.50 | 3.00 | 3.10 | 1.63 | 3.05 | 0.00 | 0.00 % | 0 | 665 | - |
38.00 | 3.45 | 3.55 | 3.33 | 3.50 | 0.00 | 0.00 % | 0 | 23 | - |
38.50 | 3.95 | 4.05 | 2.01 | 4.00 | 0.00 | 0.00 % | 0 | 9 | - |
39.00 | 4.35 | 4.55 | 2.40 | 4.45 | 0.00 | 0.00 % | 0 | 9 | - |
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