Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
30.00 | 4.90 | 5.00 | 5.46 | 4.95 | 0.00 | 0.00 % | 0 | 160 | - |
30.50 | 4.40 | 4.50 | 4.00 | 4.45 | 0.00 | 0.00 % | 0 | 304 | - |
31.00 | 3.90 | 4.00 | 4.07 | 3.95 | -0.54 | -11.71 % | 12 | 283 | 04:36:54 |
31.50 | 3.40 | 3.50 | 2.90 | 3.45 | 0.00 | 0.00 % | 0 | 365 | - |
32.00 | 2.92 | 2.98 | 3.15 | 2.95 | -0.45 | -12.50 % | 11 | 242 | 03:56:17 |
32.50 | 2.27 | 2.76 | 2.19 | 2.515 | -0.44 | -16.73 % | 4 | 642 | 02:21:38 |
33.00 | 1.92 | 1.99 | 1.65 | 1.955 | -0.60 | -26.67 % | 30 | 681 | 02:10:55 |
33.50 | 1.44 | 1.50 | 1.64 | 1.47 | -0.06 | -3.53 % | 12 | 1,358 | 06:19:08 |
34.00 | 1.00 | 1.04 | 1.09 | 1.02 | -0.29 | -21.01 % | 255 | 30,141 | 06:32:07 |
34.50 | 0.61 | 0.65 | 0.66 | 0.63 | -0.34 | -34.00 % | 137 | 1,569 | 06:36:41 |
35.00 | 0.33 | 0.37 | 0.33 | 0.35 | -0.34 | -50.75 % | 421 | 32,248 | 06:43:42 |
35.50 | 0.16 | 0.19 | 0.24 | 0.175 | -0.21 | -46.67 % | 1,193 | 2,058 | 05:16:37 |
36.00 | 0.07 | 0.10 | 0.12 | 0.085 | -0.17 | -58.62 % | 1,154 | 21,597 | 06:02:14 |
36.50 | 0.03 | 0.06 | 0.05 | 0.045 | -0.11 | -68.75 % | 657 | 16,418 | 05:48:02 |
37.00 | 0.02 | 0.03 | 0.02 | 0.025 | -0.08 | -80.00 % | 166 | 51,680 | 06:54:03 |
37.50 | 0.02 | 0.03 | 0.03 | 0.025 | -0.03 | -50.00 % | 10 | 10,887 | 06:18:47 |
38.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.02 | -50.00 % | 14 | 40,985 | 03:54:03 |
38.50 | 0.05 | 0.03 | 0.02 | 0.04 | -0.03 | -60.00 % | 53 | 294 | 04:57:41 |
39.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 8 | 18,366 | 05:29:42 |
39.50 | 0.02 | 0.50 | 0.02 | 0.26 | 0.00 | 0.00 % | 0 | 963 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
30.00 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 % | 0 | 522 | - |
30.50 | 0.03 | 0.10 | 0.03 | 0.065 | 0.00 | 0.00 % | 0 | 893 | - |
31.00 | 0.01 | 0.02 | 0.02 | 0.015 | 0.01 | 100.00 % | 1 | 723 | 01:35:58 |
31.50 | 0.01 | 0.50 | 0.01 | 0.255 | 0.00 | 0.00 % | 0 | 30,387 | - |
32.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 6 | 6,405 | 02:55:47 |
32.50 | 0.01 | 0.02 | 0.01 | 0.015 | -0.01 | -50.00 % | 4 | 2,788 | 03:27:23 |
33.00 | 0.01 | 0.06 | 0.01 | 0.035 | -0.01 | -50.00 % | 4,363 | 19,896 | 06:27:47 |
33.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00 % | 1,100 | 55,589 | 05:10:32 |
34.00 | 0.07 | 0.09 | 0.09 | 0.08 | -0.03 | -25.00 % | 1,968 | 5,649 | 06:55:16 |
34.50 | 0.18 | 0.21 | 0.17 | 0.195 | -0.06 | -26.09 % | 743 | 31,576 | 06:41:02 |
35.00 | 0.39 | 0.42 | 0.41 | 0.405 | -0.05 | -10.87 % | 1,095 | 5,373 | 06:53:33 |
35.50 | 0.71 | 0.75 | 0.58 | 0.73 | -0.17 | -22.67 % | 17 | 4,744 | 05:45:50 |
36.00 | 1.11 | 1.16 | 1.31 | 1.135 | 0.21 | 19.09 % | 4 | 2,015 | 02:26:08 |
36.50 | 1.57 | 1.62 | 1.45 | 1.595 | 0.17 | 13.28 % | 1 | 382 | 04:15:53 |
37.00 | 1.77 | 2.37 | 1.89 | 2.07 | 0.00 | 0.00 % | 12 | 2,623 | 05:49:40 |
37.50 | 2.53 | 2.61 | 2.93 | 2.57 | 1.30 | 79.75 % | 10 | 665 | 02:05:44 |
38.00 | 2.99 | 3.15 | 2.88 | 3.07 | 0.42 | 17.07 % | 3 | 19 | 05:49:27 |
38.50 | 3.45 | 3.65 | 2.01 | 3.55 | 0.00 | 0.00 % | 0 | 9 | - |
39.00 | 4.00 | 4.15 | 2.40 | 4.075 | 0.00 | 0.00 % | 0 | 9 | - |
39.50 | 4.30 | 4.80 | 0.00 | 4.55 | 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