Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
14.00 | 5.00 | 5.10 | 5.10 | 5.05 | -1.06 | -17.21 % | 1 | 283 | 10:06:03 |
14.50 | 4.50 | 5.35 | 0.00 | 4.925 | 0.00 | 0.00 % | 0 | 0 | - |
15.00 | 4.10 | 4.25 | 4.20 | 4.175 | -1.45 | -25.66 % | 62 | 485 | 10:06:02 |
15.50 | 3.65 | 3.80 | 4.17 | 3.725 | -1.43 | -25.54 % | 5 | 41 | 09:39:55 |
16.00 | 3.25 | 3.35 | 3.30 | 3.30 | -1.45 | -30.53 % | 1 | 362 | 10:03:48 |
16.50 | 2.86 | 2.94 | 3.20 | 2.90 | -1.30 | -28.89 % | 10 | 20 | 09:56:09 |
17.00 | 2.50 | 2.56 | 2.50 | 2.53 | -1.45 | -36.71 % | 42 | 606 | 10:06:50 |
17.50 | 2.15 | 2.20 | 2.20 | 2.175 | -1.35 | -38.03 % | 134 | 44 | 10:04:22 |
18.00 | 1.83 | 1.87 | 1.87 | 1.85 | -1.33 | -41.56 % | 378 | 320 | 10:07:34 |
18.50 | 1.54 | 1.57 | 1.58 | 1.555 | -1.42 | -47.33 % | 143 | 803 | 10:06:40 |
19.00 | 1.29 | 1.32 | 1.30 | 1.305 | -1.29 | -49.81 % | 714 | 1,220 | 10:07:40 |
19.50 | 1.05 | 1.08 | 1.07 | 1.065 | -1.09 | -50.46 % | 1,110 | 710 | 10:07:39 |
20.00 | 0.85 | 0.87 | 0.87 | 0.86 | -0.95 | -52.20 % | 1,521 | 2,448 | 10:07:42 |
20.50 | 0.67 | 0.70 | 0.70 | 0.685 | -0.84 | -54.55 % | 328 | 1,068 | 10:07:31 |
21.00 | 0.53 | 0.56 | 0.53 | 0.545 | -0.75 | -58.59 % | 2,515 | 3,612 | 10:07:32 |
21.50 | 0.41 | 0.43 | 0.42 | 0.42 | -0.61 | -59.22 % | 528 | 1,434 | 10:06:53 |
22.00 | 0.32 | 0.33 | 0.33 | 0.325 | -0.50 | -60.24 % | 1,984 | 12,275 | 10:07:37 |
22.50 | 0.24 | 0.26 | 0.25 | 0.25 | -0.42 | -62.69 % | 1,422 | 4,204 | 10:07:10 |
23.00 | 0.18 | 0.20 | 0.20 | 0.19 | -0.32 | -61.54 % | 747 | 4,989 | 10:06:09 |
23.50 | 0.13 | 0.16 | 0.16 | 0.145 | -0.25 | -60.98 % | 243 | 2,095 | 10:05:07 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
14.00 | 0.10 | 0.12 | 0.12 | 0.11 | 0.08 | 200.00 % | 249 | 882 | 10:06:56 |
14.50 | 0.14 | 0.16 | 0.15 | 0.15 | 0.07 | 87.50 % | 240 | 212 | 10:06:14 |
15.00 | 0.19 | 0.21 | 0.20 | 0.20 | 0.13 | 185.71 % | 817 | 6,637 | 10:07:30 |
15.50 | 0.26 | 0.28 | 0.27 | 0.27 | 0.16 | 145.45 % | 209 | 348 | 10:06:44 |
16.00 | 0.35 | 0.37 | 0.35 | 0.36 | 0.22 | 169.23 % | 529 | 2,156 | 10:07:37 |
16.50 | 0.44 | 0.47 | 0.45 | 0.455 | 0.27 | 150.00 % | 250 | 288 | 10:04:29 |
17.00 | 0.57 | 0.60 | 0.58 | 0.585 | 0.34 | 141.67 % | 1,369 | 2,317 | 10:07:36 |
17.50 | 0.72 | 0.75 | 0.73 | 0.735 | 0.44 | 151.72 % | 516 | 548 | 10:07:00 |
18.00 | 0.90 | 0.93 | 0.90 | 0.915 | 0.52 | 136.84 % | 935 | 4,188 | 10:07:38 |
18.50 | 1.10 | 1.14 | 1.12 | 1.12 | 0.62 | 124.00 % | 360 | 793 | 10:07:45 |
19.00 | 1.33 | 1.39 | 1.35 | 1.36 | 0.75 | 125.00 % | 995 | 2,405 | 10:07:36 |
19.50 | 1.60 | 1.64 | 1.59 | 1.62 | 0.85 | 114.86 % | 540 | 911 | 10:07:20 |
20.00 | 1.89 | 1.94 | 1.93 | 1.915 | 1.00 | 107.53 % | 464 | 3,505 | 10:06:42 |
20.50 | 2.23 | 2.29 | 2.22 | 2.26 | 1.09 | 96.46 % | 665 | 1,601 | 10:03:48 |
21.00 | 2.57 | 2.63 | 2.60 | 2.60 | 1.25 | 92.59 % | 286 | 2,544 | 10:06:14 |
21.50 | 2.95 | 3.05 | 2.72 | 3.00 | 1.12 | 70.00 % | 16 | 1,549 | 10:00:03 |
22.00 | 3.35 | 3.45 | 3.10 | 3.40 | 1.22 | 64.89 % | 21 | 3,156 | 10:00:03 |
22.50 | 3.75 | 3.85 | 3.78 | 3.80 | 1.54 | 68.75 % | 10 | 1,917 | 10:04:57 |
23.00 | 4.20 | 4.30 | 4.23 | 4.25 | 1.65 | 63.95 % | 58 | 3,198 | 10:07:15 |
23.50 | 4.65 | 4.75 | 4.67 | 4.70 | 1.67 | 55.67 % | 4 | 959 | 10:04:58 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions