Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
30.50 | 5.90 | 6.00 | 4.20 | 5.95 | 0.00 | 0.00 % | 0 | 669 | - |
31.00 | 5.40 | 5.50 | 5.55 | 5.45 | 1.85 | 50.00 % | 9 | 1,082 | 00:40:25 |
31.50 | 4.95 | 5.10 | 3.60 | 5.025 | 0.00 | 0.00 % | 0 | 382 | - |
32.00 | 4.55 | 4.65 | 4.55 | 4.60 | 1.42 | 45.37 % | 19 | 2,803 | 00:41:01 |
32.50 | 4.10 | 4.25 | 4.10 | 4.175 | 1.43 | 53.56 % | 12 | 791 | 00:32:04 |
33.00 | 3.75 | 3.85 | 3.87 | 3.80 | 1.54 | 66.09 % | 61 | 1,108 | 00:39:45 |
33.50 | 3.40 | 3.50 | 3.50 | 3.45 | 1.45 | 70.73 % | 123 | 1,031 | 00:40:26 |
34.00 | 3.05 | 3.15 | 3.05 | 3.10 | 1.18 | 63.10 % | 136 | 1,961 | 00:41:19 |
34.50 | 2.76 | 2.81 | 2.91 | 2.785 | 1.28 | 78.53 % | 331 | 962 | 00:39:58 |
35.00 | 2.48 | 2.53 | 2.48 | 2.505 | 1.01 | 68.71 % | 5,381 | 7,541 | 00:42:30 |
36.00 | 1.98 | 2.03 | 1.98 | 2.005 | 0.86 | 76.79 % | 882 | 4,470 | 00:42:37 |
37.00 | 1.56 | 1.60 | 1.58 | 1.58 | 0.74 | 88.10 % | 1,635 | 2,863 | 00:42:33 |
38.00 | 1.21 | 1.25 | 1.21 | 1.23 | 0.58 | 92.06 % | 861 | 3,348 | 00:42:36 |
39.00 | 0.93 | 0.96 | 0.96 | 0.945 | 0.47 | 95.92 % | 269 | 1,414 | 00:42:26 |
40.00 | 0.71 | 0.74 | 0.72 | 0.725 | 0.38 | 111.76 % | 751 | 3,614 | 00:42:27 |
41.00 | 0.53 | 0.57 | 0.55 | 0.55 | 0.30 | 120.00 % | 180 | 792 | 00:41:30 |
42.00 | 0.39 | 0.43 | 0.40 | 0.41 | 0.20 | 100.00 % | 221 | 302 | 00:41:45 |
43.00 | 0.30 | 0.33 | 0.33 | 0.315 | 0.18 | 120.00 % | 2 | 90 | 00:36:09 |
44.00 | 0.22 | 0.24 | 0.24 | 0.23 | 0.11 | 84.62 % | 505 | 266 | 00:35:32 |
45.00 | 0.17 | 0.20 | 0.22 | 0.185 | 0.10 | 83.33 % | 611 | 594 | 00:38:56 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
30.50 | 0.07 | 0.10 | 0.06 | 0.085 | -0.15 | -71.43 % | 3 | 1,083 | 00:32:23 |
31.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.16 | -55.17 % | 128 | 1,294 | 00:41:45 |
31.50 | 0.16 | 0.18 | 0.18 | 0.17 | -0.22 | -55.00 % | 46 | 807 | 00:42:19 |
32.00 | 0.23 | 0.26 | 0.22 | 0.245 | -0.32 | -59.26 % | 197 | 4,737 | 00:42:33 |
32.50 | 0.32 | 0.35 | 0.34 | 0.335 | -0.43 | -55.84 % | 270 | 1,067 | 00:42:18 |
33.00 | 0.44 | 0.45 | 0.45 | 0.445 | -0.50 | -52.63 % | 246 | 1,216 | 00:42:30 |
33.50 | 0.58 | 0.61 | 0.62 | 0.595 | -0.58 | -48.33 % | 50 | 464 | 00:42:32 |
34.00 | 0.75 | 0.78 | 0.78 | 0.765 | -0.61 | -43.88 % | 121 | 1,113 | 00:42:25 |
34.50 | 0.94 | 0.97 | 0.97 | 0.955 | -0.68 | -41.21 % | 29 | 329 | 00:42:25 |
35.00 | 1.15 | 1.18 | 1.18 | 1.165 | -0.84 | -41.58 % | 251 | 802 | 00:41:58 |
36.00 | 1.64 | 1.68 | 1.68 | 1.66 | -1.02 | -37.78 % | 586 | 377 | 00:42:35 |
37.00 | 2.22 | 2.26 | 2.23 | 2.24 | -1.07 | -32.42 % | 49 | 90 | 00:41:56 |
38.00 | 2.86 | 2.92 | 2.74 | 2.89 | -1.36 | -33.17 % | 2 | 331 | 00:34:12 |
39.00 | 3.55 | 3.65 | 3.50 | 3.60 | -1.45 | -29.29 % | 40 | 43 | 00:40:08 |
40.00 | 4.35 | 4.45 | 4.35 | 4.40 | -0.94 | -17.77 % | 16 | 102 | 00:41:20 |
41.00 | 5.15 | 5.25 | 5.40 | 5.20 | 0.00 | 0.00 % | 0 | 111 | - |
42.00 | 6.00 | 6.15 | 7.00 | 6.075 | 0.00 | 0.00 % | 0 | 13 | - |
43.00 | 6.90 | 7.05 | 6.75 | 6.975 | -0.05 | -0.74 % | 1 | 7 | 00:34:04 |
44.00 | 7.85 | 7.95 | 9.01 | 7.90 | 0.00 | 0.00 % | 0 | 1 | - |
45.00 | 8.80 | 8.90 | 10.75 | 8.85 | 0.00 | 0.00 % | 0 | 2 | - |
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