Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
9.00 | 5.00 | 5.20 | 5.39 | 5.10 | -1.69 | -23.87 % | 1 | 74 | 10:03:05 |
9.50 | 4.50 | 4.65 | 5.40 | 4.575 | 0.00 | 0.00 % | 0 | 7 | - |
10.00 | 4.00 | 4.15 | 4.29 | 4.075 | -1.36 | -24.07 % | 1 | 1,135 | 10:09:55 |
10.50 | 3.55 | 3.70 | 3.84 | 3.625 | 0.00 | 0.00 % | 10 | 0 | 11:42:00 |
11.00 | 3.05 | 3.20 | 3.35 | 3.125 | -1.80 | -34.95 % | 56 | 595 | 12:17:30 |
11.50 | 2.59 | 2.68 | 2.92 | 2.635 | -1.68 | -36.52 % | 15 | 721 | 12:09:38 |
12.00 | 2.15 | 2.25 | 2.50 | 2.20 | -1.75 | -41.18 % | 33 | 486 | 11:37:47 |
12.50 | 1.70 | 1.78 | 1.80 | 1.74 | -1.68 | -48.28 % | 118 | 333 | 12:51:50 |
13.00 | 1.36 | 1.40 | 1.48 | 1.38 | -1.63 | -52.41 % | 413 | 997 | 12:47:13 |
13.50 | 1.03 | 1.07 | 1.10 | 1.05 | -1.59 | -59.11 % | 407 | 994 | 12:51:44 |
14.00 | 0.76 | 0.78 | 0.76 | 0.77 | -1.49 | -66.22 % | 2,506 | 1,051 | 12:52:29 |
14.50 | 0.52 | 0.55 | 0.54 | 0.535 | -1.29 | -70.49 % | 3,590 | 2,516 | 12:52:13 |
15.00 | 0.37 | 0.38 | 0.39 | 0.375 | -1.04 | -72.73 % | 8,142 | 4,476 | 12:51:38 |
15.50 | 0.24 | 0.26 | 0.26 | 0.25 | -0.86 | -76.79 % | 3,952 | 4,484 | 12:51:39 |
16.00 | 0.16 | 0.17 | 0.17 | 0.165 | -0.67 | -79.76 % | 5,705 | 6,269 | 12:52:28 |
16.50 | 0.11 | 0.12 | 0.12 | 0.115 | -0.50 | -80.65 % | 2,576 | 3,344 | 12:51:05 |
17.00 | 0.08 | 0.09 | 0.09 | 0.085 | -0.36 | -80.00 % | 3,352 | 41,353 | 12:47:30 |
17.50 | 0.06 | 0.07 | 0.06 | 0.065 | -0.28 | -82.35 % | 2,979 | 5,564 | 12:47:23 |
18.00 | 0.04 | 0.05 | 0.05 | 0.045 | -0.19 | -79.17 % | 2,026 | 9,735 | 12:50:55 |
18.50 | 0.03 | 0.04 | 0.04 | 0.035 | -0.11 | -73.33 % | 655 | 3,466 | 12:45:13 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
9.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.01 | 100.00 % | 41 | 668 | 12:01:11 |
9.50 | 0.01 | 0.03 | 0.01 | 0.02 | 0.00 | 0.00 % | 1 | 89 | 10:18:06 |
10.00 | 0.02 | 0.03 | 0.03 | 0.025 | 0.02 | 200.00 % | 111 | 1,033 | 12:44:47 |
10.50 | 0.02 | 0.04 | 0.04 | 0.03 | 0.02 | 100.00 % | 45 | 13 | 10:52:56 |
11.00 | 0.05 | 0.06 | 0.05 | 0.055 | 0.03 | 150.00 % | 502 | 12,136 | 12:52:21 |
11.50 | 0.07 | 0.08 | 0.08 | 0.075 | 0.06 | 300.00 % | 138 | 597 | 12:47:21 |
12.00 | 0.12 | 0.14 | 0.12 | 0.13 | 0.09 | 300.00 % | 1,276 | 4,280 | 12:52:21 |
12.50 | 0.20 | 0.21 | 0.20 | 0.205 | 0.15 | 300.00 % | 1,216 | 1,602 | 12:51:14 |
13.00 | 0.31 | 0.33 | 0.31 | 0.32 | 0.23 | 287.50 % | 3,548 | 13,541 | 12:51:06 |
13.50 | 0.48 | 0.50 | 0.49 | 0.49 | 0.38 | 345.45 % | 2,228 | 2,813 | 12:52:14 |
14.00 | 0.70 | 0.74 | 0.74 | 0.72 | 0.57 | 335.29 % | 5,601 | 2,660 | 12:52:28 |
14.50 | 0.98 | 1.02 | 1.00 | 1.00 | 0.74 | 284.62 % | 2,503 | 2,269 | 12:52:22 |
15.00 | 1.31 | 1.36 | 1.26 | 1.335 | 0.86 | 215.00 % | 3,245 | 3,041 | 12:51:02 |
15.50 | 1.67 | 1.74 | 1.54 | 1.705 | 0.96 | 165.52 % | 965 | 2,646 | 12:43:33 |
16.00 | 2.09 | 2.15 | 2.01 | 2.12 | 1.21 | 151.25 % | 754 | 2,830 | 12:49:00 |
16.50 | 2.51 | 2.67 | 2.47 | 2.59 | 1.41 | 133.02 % | 63 | 543 | 12:48:33 |
17.00 | 2.95 | 3.20 | 2.90 | 3.075 | 1.51 | 108.63 % | 165 | 3,434 | 12:47:04 |
17.50 | 3.45 | 3.55 | 3.28 | 3.50 | 1.58 | 92.94 % | 82 | 469 | 12:43:08 |
18.00 | 3.95 | 4.05 | 3.90 | 4.00 | 1.76 | 82.24 % | 26 | 367 | 12:45:30 |
18.50 | 4.35 | 4.55 | 4.20 | 4.45 | 1.45 | 52.73 % | 20 | 1,449 | 11:56:46 |
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