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 | 4.15 | 4.40 | 4.30 | 4.275 | 0.00 | 0.00 % | 0 | 184 | - |
30.50 | 4.05 | 4.15 | 4.00 | 4.10 | 0.00 | 0.00 % | 0 | 304 | - |
31.00 | 3.55 | 3.85 | 3.40 | 3.70 | 0.00 | 0.00 % | 0 | 311 | - |
31.50 | 2.72 | 2.90 | 2.93 | 2.81 | 0.00 | 0.00 % | 0 | 365 | - |
32.00 | 2.23 | 2.48 | 2.55 | 2.355 | 0.00 | 0.00 % | 0 | 243 | - |
32.50 | 1.83 | 2.05 | 2.00 | 1.94 | -0.23 | -10.31 % | 1 | 654 | 01:54:52 |
33.00 | 1.77 | 1.85 | 1.77 | 1.81 | 0.00 | 0.00 % | 0 | 688 | - |
33.50 | 1.18 | 1.23 | 1.42 | 1.205 | 0.02 | 1.43 % | 9 | 1,392 | 01:35:31 |
34.00 | 1.06 | 1.13 | 1.11 | 1.095 | 0.00 | 0.00 % | 0 | 30,183 | - |
34.50 | 0.63 | 0.67 | 0.74 | 0.65 | -0.09 | -10.84 % | 266 | 1,800 | 01:46:25 |
35.00 | 0.44 | 0.47 | 0.44 | 0.455 | -0.18 | -29.03 % | 877 | 34,132 | 02:05:43 |
35.50 | 0.30 | 0.33 | 0.32 | 0.315 | -0.14 | -30.43 % | 1,288 | 1,739 | 01:58:52 |
36.00 | 0.20 | 0.23 | 0.22 | 0.215 | -0.11 | -33.33 % | 5 | 18,233 | 01:59:50 |
36.50 | 0.14 | 0.16 | 0.15 | 0.15 | -0.10 | -40.00 % | 83 | 16,224 | 02:08:02 |
37.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.05 | -31.25 % | 102 | 78,015 | 02:07:49 |
37.50 | 0.06 | 0.09 | 0.10 | 0.075 | -0.01 | -9.09 % | 20 | 10,884 | 01:43:10 |
38.00 | 0.06 | 0.09 | 0.09 | 0.075 | 0.00 | 0.00 % | 0 | 42,308 | - |
38.50 | 0.05 | 0.19 | 0.05 | 0.12 | 0.00 | 0.00 % | 0 | 179 | - |
39.00 | 0.04 | 0.05 | 0.04 | 0.045 | 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 | 0.04 | 0.06 | 0.05 | 0.05 | -0.05 | -50.00 % | 1 | 30,387 | 01:36:39 |
32.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.08 | -44.44 % | 110 | 9,291 | 01:33:43 |
32.50 | 0.14 | 0.17 | 0.26 | 0.155 | 0.00 | 0.00 % | 0 | 2,796 | - |
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 | 0.57 | 0.61 | 0.59 | 0.59 | -0.15 | -20.27 % | 514 | 5,491 | 02:08:19 |
34.50 | 0.81 | 0.86 | 0.81 | 0.835 | -0.17 | -17.35 % | 141 | 59,547 | 01:52:41 |
35.00 | 0.97 | 1.03 | 1.01 | 1.00 | -0.26 | -20.47 % | 105 | 6,232 | 01:31:19 |
35.50 | 1.30 | 1.36 | 1.56 | 1.33 | 0.00 | 0.00 % | 0 | 6,574 | - |
36.00 | 1.64 | 1.79 | 1.77 | 1.715 | -0.22 | -11.06 % | 100 | 2,622 | 01:33:43 |
36.50 | 2.29 | 2.52 | 2.32 | 2.405 | -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 | 3.20 | 3.30 | 1.63 | 3.25 | 0.00 | 0.00 % | 0 | 665 | - |
38.00 | 3.70 | 3.80 | 3.33 | 3.75 | 0.00 | 0.00 % | 0 | 23 | - |
38.50 | 3.85 | 4.05 | 2.01 | 3.95 | 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