Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
39.00 | 3.60 | 5.65 | 0.00 | 4.625 | 0.00 | 0.00 % | 0 | 0 | - |
39.50 | 2.95 | 6.60 | 0.00 | 4.775 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 2.63 | 6.20 | 4.87 | 4.415 | 0.00 | 0.00 % | 0 | 4 | - |
40.50 | 2.00 | 5.80 | 3.02 | 3.90 | 0.00 | 0.00 % | 0 | 2 | - |
41.00 | 1.97 | 4.50 | 3.98 | 3.235 | 0.00 | 0.00 % | 0 | 2 | - |
41.50 | 2.55 | 2.82 | 1.95 | 2.685 | 0.00 | 0.00 % | 0 | 11 | - |
42.00 | 2.04 | 2.50 | 2.33 | 2.27 | -0.45 | -16.19 % | 9 | 1,359 | 14:06:57 |
42.50 | 1.53 | 1.90 | 1.82 | 1.715 | -1.08 | -37.24 % | 12 | 2,890 | 14:06:57 |
43.00 | 1.26 | 1.53 | 1.44 | 1.395 | -0.64 | -30.77 % | 1 | 4,434 | 08:49:01 |
43.50 | 0.66 | 0.89 | 0.91 | 0.775 | -0.50 | -35.46 % | 3 | 5,829 | 10:58:10 |
44.00 | 0.40 | 0.51 | 0.49 | 0.455 | -0.83 | -62.88 % | 209 | 696 | 14:04:39 |
44.50 | 0.18 | 0.24 | 0.21 | 0.21 | -0.44 | -67.69 % | 91 | 869 | 14:40:52 |
45.00 | 0.06 | 0.13 | 0.11 | 0.095 | -0.23 | -67.65 % | 26 | 10,456 | 11:29:55 |
45.50 | 0.01 | 0.05 | 0.04 | 0.03 | -0.12 | -75.00 % | 1,027 | 4,467 | 15:00:51 |
46.00 | 0.07 | 0.69 | 0.01 | 0.38 | -0.06 | -85.71 % | 1 | 3,381 | 09:25:31 |
46.50 | 0.05 | 0.75 | 0.05 | 0.40 | 0.00 | 0.00 % | 0 | 8 | - |
47.00 | 0.03 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00 % | 0 | 5,770 | - |
47.50 | 0.00 | 1.28 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 0.03 | 0.75 | 0.03 | 0.39 | 0.00 | 0.00 % | 0 | 1 | - |
49.00 | 0.00 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
39.00 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
39.50 | 0.06 | 0.02 | 0.06 | 0.04 | 0.00 | 0.00 % | 0 | 70 | - |
40.00 | 0.03 | 0.02 | 0.03 | 0.025 | 0.00 | 0.00 % | 0 | 137 | - |
40.50 | 0.03 | 0.03 | 0.02 | 0.03 | -0.01 | -33.33 % | 2 | 410 | 14:56:49 |
41.00 | 0.01 | 0.27 | 0.01 | 0.14 | 0.00 | 0.00 % | 0 | 554 | - |
41.50 | 0.03 | 0.20 | 0.31 | 0.115 | 0.28 | 933.33 % | 1 | 214 | 08:49:01 |
42.00 | 0.06 | 0.08 | 0.08 | 0.07 | 0.02 | 33.33 % | 1 | 333 | 14:55:24 |
42.50 | 0.03 | 0.04 | 0.03 | 0.035 | 0.00 | 0.00 % | 0 | 700 | - |
43.00 | 0.04 | 0.07 | 0.05 | 0.055 | 0.02 | 66.67 % | 2 | 272 | 14:55:24 |
43.50 | 0.07 | 0.12 | 0.10 | 0.095 | 0.03 | 42.86 % | 67 | 6,285 | 14:55:24 |
44.00 | 0.20 | 0.26 | 0.21 | 0.23 | 0.08 | 61.54 % | 42 | 2,712 | 14:19:37 |
44.50 | 0.24 | 0.52 | 0.44 | 0.38 | 0.19 | 76.00 % | 115 | 141 | 10:53:11 |
45.00 | 0.61 | 1.08 | 0.80 | 0.845 | 0.31 | 63.27 % | 50 | 261 | 10:50:16 |
45.50 | 1.07 | 1.54 | 1.20 | 1.305 | 0.38 | 46.34 % | 7 | 18 | 11:37:59 |
46.00 | 0.68 | 2.92 | 0.00 | 1.80 | 0.00 | 0.00 % | 0 | 0 | - |
46.50 | 1.09 | 2.41 | 0.00 | 1.75 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 1.55 | 3.80 | 0.00 | 2.675 | 0.00 | 0.00 % | 0 | 0 | - |
47.50 | 2.03 | 4.50 | 0.00 | 3.265 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 1.69 | 5.55 | 0.00 | 3.62 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 2.68 | 6.35 | 0.00 | 4.515 | 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