Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
504.00 | 8.92 | 12.43 | 0.00 | 10.675 | 0.00 | 0.00 % | 0 | 0 | - |
505.00 | 9.09 | 10.16 | 9.75 | 9.625 | -7.84 | -44.57 % | 71 | 5 | 10:04:07 |
506.00 | 11.35 | 12.82 | 25.98 | 12.085 | 0.00 | 0.00 % | 0 | 1 | - |
507.00 | 7.80 | 7.92 | 17.84 | 7.86 | 0.00 | 0.00 % | 0 | 0 | - |
508.00 | 9.79 | 10.89 | 11.98 | 10.34 | 0.00 | 0.00 % | 0 | 2 | - |
509.00 | 6.06 | 6.15 | 5.96 | 6.105 | 0.00 | 0.00 % | 112 | 0 | 10:01:23 |
510.00 | 8.40 | 8.53 | 8.43 | 8.465 | -1.77 | -17.35 % | 48 | 235 | 09:34:56 |
511.00 | 4.48 | 4.54 | 4.50 | 4.51 | -9.58 | -68.04 % | 178 | 32 | 10:05:16 |
512.00 | 3.75 | 3.78 | 3.75 | 3.765 | -4.75 | -55.88 % | 220 | 747 | 10:05:22 |
513.00 | 5.79 | 5.87 | 5.76 | 5.83 | -1.69 | -22.68 % | 120 | 89 | 09:35:42 |
514.00 | 2.48 | 2.49 | 2.48 | 2.485 | -4.28 | -63.31 % | 2,420 | 80 | 10:05:22 |
515.00 | 4.23 | 4.27 | 4.25 | 4.25 | -1.68 | -28.33 % | 129 | 125 | 09:34:57 |
516.00 | 1.46 | 1.48 | 1.48 | 1.47 | -4.07 | -73.33 % | 9,194 | 357 | 10:05:22 |
517.00 | 1.07 | 1.08 | 1.08 | 1.075 | -3.58 | -76.82 % | 13,895 | 145 | 10:05:22 |
518.00 | 2.23 | 2.25 | 2.22 | 2.24 | -1.52 | -40.64 % | 2,680 | 421 | 09:35:47 |
519.00 | 0.53 | 0.54 | 0.53 | 0.535 | -2.69 | -83.54 % | 28,246 | 1,018 | 10:05:20 |
520.00 | 0.35 | 0.37 | 0.36 | 0.36 | -2.23 | -86.10 % | 36,556 | 2,993 | 10:05:22 |
521.00 | 0.24 | 0.25 | 0.25 | 0.245 | -1.80 | -87.80 % | 18,135 | 3,285 | 10:05:22 |
522.00 | 0.15 | 0.16 | 0.15 | 0.155 | -1.40 | -90.32 % | 22,666 | 4,278 | 10:05:19 |
523.00 | 0.39 | 0.40 | 0.38 | 0.395 | -0.77 | -66.96 % | 3,417 | 5,189 | 09:35:45 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
504.00 | 0.13 | 0.14 | 0.13 | 0.135 | 0.06 | 85.71 % | 1,528 | 526 | 10:05:18 |
505.00 | 0.08 | 0.09 | 0.07 | 0.085 | -0.02 | -22.22 % | 2,482 | 2,602 | 09:35:36 |
506.00 | 0.10 | 0.11 | 0.11 | 0.105 | 0.01 | 10.00 % | 499 | 1,530 | 09:35:34 |
507.00 | 0.14 | 0.15 | 0.13 | 0.145 | 0.01 | 8.33 % | 373 | 2,292 | 09:35:21 |
508.00 | 0.18 | 0.19 | 0.19 | 0.185 | 0.05 | 35.71 % | 3,777 | 2,648 | 09:35:45 |
509.00 | 0.56 | 0.57 | 0.55 | 0.565 | 0.35 | 175.00 % | 7,925 | 1,593 | 10:05:21 |
510.00 | 0.74 | 0.75 | 0.74 | 0.745 | 0.49 | 196.00 % | 24,039 | 9,395 | 10:05:22 |
511.00 | 0.43 | 0.44 | 0.44 | 0.435 | 0.11 | 33.33 % | 2,599 | 2,477 | 09:35:47 |
512.00 | 1.22 | 1.24 | 1.22 | 1.23 | 0.83 | 212.82 % | 19,147 | 3,288 | 10:05:22 |
513.00 | 0.70 | 0.72 | 0.72 | 0.71 | 0.18 | 33.33 % | 2,548 | 3,234 | 09:35:47 |
514.00 | 1.93 | 1.95 | 1.94 | 1.94 | 1.29 | 198.46 % | 25,523 | 3,436 | 10:05:22 |
515.00 | 2.40 | 2.42 | 2.41 | 2.41 | 1.59 | 193.90 % | 37,279 | 4,634 | 10:05:22 |
516.00 | 2.91 | 2.94 | 2.94 | 2.925 | 1.96 | 200.00 % | 30,547 | 3,413 | 10:05:20 |
517.00 | 1.71 | 1.74 | 1.73 | 1.725 | 0.50 | 40.65 % | 5,702 | 4,287 | 09:35:47 |
518.00 | 4.20 | 4.25 | 4.22 | 4.225 | 2.68 | 174.03 % | 39,129 | 7,280 | 10:05:22 |
519.00 | 2.57 | 2.61 | 2.59 | 2.59 | 0.76 | 41.53 % | 3,866 | 4,691 | 09:35:47 |
520.00 | 5.77 | 5.87 | 5.80 | 5.82 | 3.62 | 166.06 % | 21,276 | 11,538 | 10:05:19 |
521.00 | 3.75 | 3.81 | 3.82 | 3.78 | 1.16 | 43.61 % | 413 | 3,846 | 09:35:39 |
522.00 | 4.44 | 4.53 | 4.48 | 4.485 | 1.38 | 44.52 % | 404 | 3,610 | 09:35:34 |
523.00 | 5.21 | 5.33 | 5.31 | 5.27 | 1.60 | 43.13 % | 209 | 3,139 | 09:35:35 |
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