Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
505.00 | 12.15 | 13.44 | 17.59 | 12.795 | 0.00 | 0.00 % | 0 | 5 | - |
506.00 | 11.35 | 12.82 | 25.98 | 12.085 | 0.00 | 0.00 % | 0 | 1 | - |
507.00 | 10.44 | 11.85 | 17.84 | 11.145 | 0.00 | 0.00 % | 0 | 0 | - |
508.00 | 9.79 | 10.89 | 11.98 | 10.34 | 0.00 | 0.00 % | 0 | 2 | - |
509.00 | 5.98 | 7.09 | 7.00 | 6.535 | 0.00 | 0.00 % | 6,147 | 0 | 15:24:44 |
510.00 | 4.95 | 5.40 | 5.33 | 5.175 | -4.87 | -47.75 % | 30,471 | 235 | 15:27:56 |
511.00 | 3.85 | 4.72 | 4.72 | 4.285 | -9.36 | -66.48 % | 49,095 | 32 | 15:28:01 |
512.00 | 3.26 | 3.87 | 3.38 | 3.565 | -5.12 | -60.24 % | 77,071 | 747 | 15:28:00 |
513.00 | 5.79 | 5.87 | 5.76 | 5.83 | -1.69 | -22.68 % | 120 | 89 | 09:35:42 |
514.00 | 4.99 | 5.05 | 5.07 | 5.02 | -1.69 | -25.00 % | 84 | 80 | 09:35:30 |
515.00 | 0.78 | 0.80 | 0.78 | 0.79 | -5.15 | -86.85 % | 230,722 | 125 | 15:28:01 |
516.00 | 3.50 | 3.54 | 3.48 | 3.52 | -2.07 | -37.30 % | 306 | 357 | 09:35:39 |
517.00 | 0.14 | 0.15 | 0.14 | 0.145 | -4.52 | -97.00 % | 120,416 | 145 | 15:28:00 |
518.00 | 2.23 | 2.25 | 2.22 | 2.24 | -1.52 | -40.64 % | 2,680 | 421 | 09:35:47 |
519.00 | 1.70 | 1.72 | 1.69 | 1.71 | -1.53 | -47.52 % | 4,439 | 1,018 | 09:35:45 |
520.00 | 1.25 | 1.27 | 1.25 | 1.26 | -1.34 | -51.74 % | 5,098 | 2,993 | 09:35:46 |
521.00 | 0.01 | 0.01 | 0.01 | 0.01 | -2.04 | -99.51 % | 39,836 | 3,285 | 15:27:25 |
522.00 | 0.60 | 0.61 | 0.60 | 0.605 | -0.95 | -61.29 % | 3,305 | 4,278 | 09:35:46 |
523.00 | 0.01 | 0.01 | 0.01 | 0.01 | -1.14 | -99.13 % | 25,397 | 5,189 | 15:15:10 |
524.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.82 | -98.80 % | 13,722 | 7,576 | 15:26:45 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
505.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89 % | 30,471 | 2,602 | 15:27:11 |
506.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00 % | 24,118 | 1,530 | 15:28:01 |
507.00 | 0.14 | 0.15 | 0.13 | 0.145 | 0.01 | 8.33 % | 373 | 2,292 | 09:35:21 |
508.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.13 | -92.86 % | 75,118 | 2,648 | 15:26:53 |
509.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.19 | -95.00 % | 67,565 | 1,593 | 15:27:49 |
510.00 | 0.33 | 0.34 | 0.34 | 0.335 | 0.09 | 36.00 % | 4,215 | 9,395 | 09:35:45 |
511.00 | 0.43 | 0.44 | 0.44 | 0.435 | 0.11 | 33.33 % | 2,599 | 2,477 | 09:35:47 |
512.00 | 0.55 | 0.56 | 0.56 | 0.555 | 0.17 | 43.59 % | 2,444 | 3,288 | 09:35:47 |
513.00 | 0.70 | 0.72 | 0.72 | 0.71 | 0.18 | 33.33 % | 2,548 | 3,234 | 09:35:47 |
514.00 | 0.89 | 0.90 | 0.91 | 0.895 | 0.26 | 40.00 % | 2,170 | 3,436 | 09:35:46 |
515.00 | 1.11 | 1.13 | 1.12 | 1.12 | 0.30 | 36.59 % | 4,424 | 4,634 | 09:35:47 |
516.00 | 1.04 | 1.07 | 1.02 | 1.055 | 0.04 | 4.08 % | 60,140 | 3,413 | 15:28:00 |
517.00 | 1.71 | 1.74 | 1.73 | 1.725 | 0.50 | 40.65 % | 5,702 | 4,287 | 09:35:47 |
518.00 | 2.11 | 2.14 | 2.13 | 2.125 | 0.59 | 38.31 % | 8,413 | 7,280 | 09:35:47 |
519.00 | 2.57 | 2.61 | 2.59 | 2.59 | 0.76 | 41.53 % | 3,866 | 4,691 | 09:35:47 |
520.00 | 3.12 | 3.16 | 3.15 | 3.14 | 0.97 | 44.50 % | 8,996 | 11,538 | 09:35:46 |
521.00 | 5.40 | 5.96 | 5.13 | 5.68 | 2.47 | 92.86 % | 2,605 | 3,846 | 15:24:56 |
522.00 | 4.44 | 4.53 | 4.48 | 4.485 | 1.38 | 44.52 % | 404 | 3,610 | 09:35:34 |
523.00 | 7.51 | 7.92 | 7.09 | 7.715 | 3.38 | 91.11 % | 2,381 | 3,139 | 15:24:44 |
524.00 | 6.06 | 6.19 | 6.00 | 6.125 | 1.58 | 35.75 % | 157 | 2,267 | 09:34:52 |
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