Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
522.00 | 9.76 | 10.20 | 9.88 | 9.98 | -5.13 | -34.18 % | 152 | 2,554 | 12:23:06 |
523.00 | 8.54 | 9.22 | 8.80 | 8.88 | -5.32 | -37.68 % | 122 | 2,785 | 12:20:04 |
524.00 | 7.56 | 8.22 | 8.10 | 7.89 | -3.86 | -32.27 % | 342 | 4,832 | 12:25:54 |
525.00 | 6.69 | 7.23 | 6.97 | 6.96 | -4.91 | -41.33 % | 3,287 | 25,979 | 12:31:10 |
526.00 | 5.56 | 6.28 | 7.43 | 5.92 | -3.49 | -31.96 % | 42 | 2,597 | 11:50:19 |
527.00 | 4.64 | 5.26 | 5.13 | 4.95 | -4.84 | -48.55 % | 140 | 2,933 | 12:26:53 |
528.00 | 4.00 | 4.42 | 4.00 | 4.21 | -5.50 | -57.89 % | 752 | 5,365 | 12:31:58 |
529.00 | 3.19 | 3.27 | 3.14 | 3.23 | -5.26 | -62.62 % | 1,049 | 4,184 | 12:31:10 |
530.00 | 2.38 | 2.43 | 2.38 | 2.405 | -4.79 | -66.81 % | 5,936 | 26,603 | 12:32:09 |
531.00 | 1.65 | 1.68 | 1.63 | 1.665 | -4.99 | -75.38 % | 9,081 | 2,080 | 12:32:21 |
532.00 | 1.07 | 1.08 | 1.07 | 1.075 | -4.50 | -80.79 % | 26,042 | 3,431 | 12:32:23 |
533.00 | 0.62 | 0.63 | 0.61 | 0.625 | -3.95 | -86.62 % | 72,373 | 2,634 | 12:32:21 |
534.00 | 0.34 | 0.35 | 0.32 | 0.345 | -3.62 | -91.88 % | 101,814 | 4,759 | 12:32:21 |
535.00 | 0.16 | 0.17 | 0.16 | 0.165 | -2.83 | -94.65 % | 115,934 | 38,471 | 12:32:18 |
536.00 | 0.08 | 0.09 | 0.08 | 0.085 | -2.24 | -96.55 % | 117,074 | 7,234 | 12:32:23 |
537.00 | 0.04 | 0.05 | 0.05 | 0.045 | -1.66 | -97.08 % | 97,713 | 7,529 | 12:32:17 |
538.00 | 0.02 | 0.03 | 0.02 | 0.025 | -1.20 | -98.36 % | 104,937 | 12,310 | 12:32:17 |
539.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.82 | -98.80 % | 78,914 | 6,838 | 12:32:19 |
540.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.51 | -96.23 % | 59,511 | 23,206 | 12:31:48 |
541.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.32 | -96.97 % | 33,109 | 7,748 | 12:30:58 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
522.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.06 | -85.71 % | 4,685 | 7,540 | 12:32:12 |
523.00 | 0.02 | 0.03 | 0.02 | 0.025 | -0.06 | -75.00 % | 1,459 | 5,970 | 12:26:29 |
524.00 | 0.02 | 0.03 | 0.02 | 0.025 | -0.06 | -75.00 % | 2,158 | 7,147 | 12:27:45 |
525.00 | 0.03 | 0.04 | 0.04 | 0.035 | -0.05 | -55.56 % | 6,426 | 27,297 | 12:31:25 |
526.00 | 0.04 | 0.05 | 0.04 | 0.045 | -0.08 | -66.67 % | 5,534 | 6,702 | 12:31:59 |
527.00 | 0.08 | 0.09 | 0.08 | 0.085 | -0.08 | -50.00 % | 9,455 | 11,496 | 12:32:06 |
528.00 | 0.13 | 0.14 | 0.15 | 0.135 | -0.04 | -21.05 % | 16,246 | 8,888 | 12:31:55 |
529.00 | 0.24 | 0.25 | 0.25 | 0.245 | 0.01 | 4.17 % | 20,319 | 5,469 | 12:32:22 |
530.00 | 0.40 | 0.42 | 0.43 | 0.41 | 0.11 | 34.37 % | 50,089 | 31,285 | 12:32:19 |
531.00 | 0.67 | 0.68 | 0.69 | 0.675 | 0.27 | 64.29 % | 42,348 | 7,985 | 12:32:22 |
532.00 | 1.07 | 1.09 | 1.12 | 1.08 | 0.58 | 107.41 % | 66,652 | 8,316 | 12:32:17 |
533.00 | 1.63 | 1.66 | 1.65 | 1.645 | 0.95 | 135.71 % | 94,195 | 5,808 | 12:32:15 |
534.00 | 2.31 | 2.38 | 2.35 | 2.345 | 1.44 | 158.24 % | 83,014 | 10,320 | 12:32:09 |
535.00 | 3.13 | 3.22 | 3.22 | 3.175 | 2.03 | 170.59 % | 70,920 | 32,991 | 12:31:30 |
536.00 | 4.03 | 4.21 | 4.02 | 4.12 | 2.53 | 169.80 % | 51,914 | 4,735 | 12:28:55 |
537.00 | 4.91 | 5.19 | 5.11 | 5.05 | 3.21 | 168.95 % | 34,621 | 4,565 | 12:31:06 |
538.00 | 5.90 | 6.13 | 6.06 | 6.015 | 3.68 | 154.62 % | 16,460 | 7,379 | 12:29:06 |
539.00 | 6.66 | 7.18 | 6.83 | 6.92 | 3.91 | 133.90 % | 9,592 | 1,877 | 12:25:33 |
540.00 | 7.69 | 8.20 | 8.06 | 7.945 | 4.36 | 117.84 % | 1,496 | 4,764 | 12:29:05 |
541.00 | 8.82 | 9.24 | 8.86 | 9.03 | 4.80 | 118.23 % | 425 | 1,000 | 12:28:26 |
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