Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
79.00 | 8.85 | 9.85 | 14.90 | 9.35 | 0.00 | 0.00 % | 0 | 69 | - |
80.00 | 8.15 | 9.25 | 9.05 | 8.70 | 1.08 | 13.55 % | 1 | 258 | 12:13:49 |
81.00 | 8.00 | 8.45 | 12.45 | 8.225 | 0.00 | 0.00 % | 0 | 39 | - |
82.00 | 6.00 | 6.85 | 5.88 | 6.425 | 0.00 | 0.00 % | 0 | 60 | - |
83.00 | 5.30 | 5.90 | 5.22 | 5.60 | 0.00 | 0.00 % | 0 | 82 | - |
84.00 | 4.35 | 5.35 | 4.25 | 4.85 | 0.00 | 0.00 % | 0 | 75 | - |
85.00 | 3.90 | 5.85 | 4.35 | 4.875 | 0.65 | 17.57 % | 78 | 470 | 12:33:40 |
86.00 | 2.98 | 3.55 | 3.00 | 3.265 | 0.00 | 0.00 % | 0 | 77 | - |
87.00 | 2.89 | 3.05 | 3.15 | 2.97 | 0.83 | 35.78 % | 111 | 252 | 15:43:39 |
88.00 | 2.27 | 2.60 | 2.37 | 2.435 | 0.40 | 20.30 % | 341 | 661 | 15:58:44 |
89.00 | 1.43 | 1.94 | 1.42 | 1.685 | -0.13 | -8.39 % | 7 | 566 | 09:35:08 |
90.00 | 1.40 | 1.51 | 1.40 | 1.455 | 0.22 | 18.64 % | 1,764 | 2,933 | 15:56:36 |
91.00 | 0.78 | 1.05 | 1.00 | 0.915 | 0.06 | 6.38 % | 3 | 894 | 09:30:36 |
92.00 | 0.64 | 0.83 | 0.78 | 0.735 | 0.06 | 8.33 % | 3 | 754 | 09:32:44 |
93.00 | 0.61 | 0.67 | 0.67 | 0.64 | 0.06 | 9.84 % | 663 | 1,080 | 15:50:27 |
94.00 | 0.39 | 0.50 | 0.40 | 0.445 | -0.05 | -11.11 % | 2 | 1,607 | 09:33:32 |
95.00 | 0.32 | 0.38 | 0.32 | 0.35 | -0.05 | -13.51 % | 15 | 6,028 | 09:35:31 |
96.00 | 0.21 | 0.41 | 0.30 | 0.31 | 0.01 | 3.45 % | 1 | 1,589 | 09:30:15 |
97.00 | 0.22 | 0.25 | 0.26 | 0.235 | 0.03 | 13.04 % | 218 | 914 | 15:16:25 |
98.00 | 0.15 | 0.20 | 0.19 | 0.175 | 0.02 | 11.76 % | 199 | 1,758 | 15:25:45 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
79.00 | 0.04 | 0.09 | 0.05 | 0.065 | -0.09 | -64.29 % | 40 | 169 | 15:49:19 |
80.00 | 0.05 | 0.06 | 0.05 | 0.055 | -0.06 | -54.55 % | 84 | 1,168 | 15:42:54 |
81.00 | 0.06 | 0.14 | 0.09 | 0.10 | -0.10 | -52.63 % | 11 | 453 | 14:08:41 |
82.00 | 0.12 | 0.20 | 0.22 | 0.16 | -0.04 | -15.38 % | 1 | 2,006 | 09:35:04 |
83.00 | 0.15 | 0.18 | 0.16 | 0.165 | -0.22 | -57.89 % | 90 | 438 | 15:24:34 |
84.00 | 0.36 | 0.47 | 0.45 | 0.415 | -0.12 | -21.05 % | 1 | 1,248 | 09:35:26 |
85.00 | 0.33 | 0.47 | 0.39 | 0.40 | -0.42 | -51.85 % | 237 | 1,907 | 15:44:45 |
86.00 | 0.66 | 1.06 | 1.17 | 0.86 | 0.00 | 0.00 % | 0 | 711 | - |
87.00 | 1.17 | 1.30 | 1.31 | 1.235 | -0.27 | -17.09 % | 2 | 681 | 09:35:46 |
88.00 | 1.60 | 1.97 | 1.70 | 1.785 | -0.38 | -18.27 % | 11 | 994 | 09:32:28 |
89.00 | 1.48 | 1.96 | 1.67 | 1.72 | -1.01 | -37.69 % | 514 | 509 | 15:50:44 |
90.00 | 2.64 | 3.05 | 2.96 | 2.845 | -0.46 | -13.45 % | 6 | 2,050 | 09:35:31 |
91.00 | 3.25 | 3.90 | 4.07 | 3.575 | 0.00 | 0.00 % | 0 | 243 | - |
92.00 | 4.05 | 4.70 | 4.85 | 4.375 | 0.00 | 0.00 % | 0 | 443 | - |
93.00 | 3.80 | 4.65 | 4.43 | 4.225 | -1.22 | -21.59 % | 18 | 284 | 15:42:44 |
94.00 | 4.55 | 6.10 | 5.80 | 5.325 | -0.55 | -8.66 % | 24 | 213 | 14:02:00 |
95.00 | 6.50 | 7.35 | 7.80 | 6.925 | 0.00 | 0.00 % | 0 | 167 | - |
96.00 | 7.15 | 8.35 | 7.89 | 7.75 | 0.00 | 0.00 % | 0 | 136 | - |
97.00 | 8.55 | 9.50 | 4.43 | 9.025 | 0.00 | 0.00 % | 0 | 58 | - |
98.00 | 8.65 | 9.55 | 9.60 | 9.10 | 0.00 | 0.00 % | 0 | 43 | - |
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