Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
504.00 | 9.06 | 12.35 | 10.46 | 10.705 | 0.00 | 0.00 % | 5 | 0 | 10:09:32 |
505.00 | 9.20 | 10.07 | 9.40 | 9.635 | -8.19 | -46.56 % | 122 | 5 | 10:10:47 |
506.00 | 7.10 | 10.50 | 25.98 | 8.80 | 0.00 | 0.00 % | 0 | 1 | - |
507.00 | 10.44 | 11.85 | 17.84 | 11.145 | 0.00 | 0.00 % | 0 | 0 | - |
508.00 | 6.66 | 6.76 | 6.86 | 6.71 | -5.12 | -42.74 % | 9 | 2 | 10:07:08 |
509.00 | 8.54 | 9.95 | 0.00 | 9.245 | 0.00 | 0.00 % | 0 | 0 | - |
510.00 | 8.40 | 8.53 | 8.43 | 8.465 | -1.77 | -17.35 % | 48 | 235 | 09:34:56 |
511.00 | 4.23 | 4.29 | 4.44 | 4.26 | -9.64 | -68.47 % | 198 | 32 | 10:10:21 |
512.00 | 3.52 | 3.57 | 3.72 | 3.545 | -4.78 | -56.24 % | 322 | 747 | 10:10:35 |
513.00 | 2.88 | 2.91 | 2.90 | 2.895 | -4.55 | -61.07 % | 2,349 | 89 | 10:10:47 |
514.00 | 2.28 | 2.31 | 2.33 | 2.295 | -4.43 | -65.53 % | 4,261 | 80 | 10:10:47 |
515.00 | 1.78 | 1.79 | 1.79 | 1.785 | -4.14 | -69.81 % | 14,285 | 125 | 10:10:47 |
516.00 | 1.33 | 1.35 | 1.33 | 1.34 | -4.22 | -76.04 % | 11,867 | 357 | 10:10:47 |
517.00 | 0.96 | 0.98 | 0.99 | 0.97 | -3.67 | -78.76 % | 18,400 | 145 | 10:10:46 |
518.00 | 0.68 | 0.69 | 0.70 | 0.685 | -3.04 | -81.28 % | 24,707 | 421 | 10:10:47 |
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 | 0.21 | 0.22 | 0.22 | 0.215 | -1.83 | -89.27 % | 19,310 | 3,285 | 10:10:32 |
522.00 | 0.13 | 0.14 | 0.14 | 0.135 | -1.41 | -90.97 % | 24,001 | 4,278 | 10:10:46 |
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 | 0.11 | 0.135 | 0.04 | 57.14 % | 1,895 | 526 | 10:10:14 |
505.00 | 0.18 | 0.19 | 0.17 | 0.185 | 0.08 | 88.89 % | 7,298 | 2,602 | 10:10:45 |
506.00 | 0.10 | 0.11 | 0.11 | 0.105 | 0.01 | 10.00 % | 499 | 1,530 | 09:35:34 |
507.00 | 0.32 | 0.33 | 0.30 | 0.325 | 0.18 | 150.00 % | 7,596 | 2,292 | 10:10:36 |
508.00 | 0.43 | 0.44 | 0.44 | 0.435 | 0.30 | 214.29 % | 12,577 | 2,648 | 10:10:47 |
509.00 | 0.25 | 0.26 | 0.26 | 0.255 | 0.06 | 30.00 % | 1,072 | 1,593 | 09:35:30 |
510.00 | 0.33 | 0.34 | 0.34 | 0.335 | 0.09 | 36.00 % | 4,215 | 9,395 | 09:35:45 |
511.00 | 1.00 | 1.01 | 0.98 | 1.005 | 0.65 | 196.97 % | 18,364 | 2,477 | 10:10:46 |
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 | 2.04 | 2.05 | 2.05 | 2.045 | 1.40 | 215.38 % | 30,151 | 3,436 | 10:10:47 |
515.00 | 1.11 | 1.13 | 1.12 | 1.12 | 0.30 | 36.59 % | 4,424 | 4,634 | 09:35:47 |
516.00 | 3.07 | 3.10 | 3.05 | 3.085 | 2.07 | 211.22 % | 31,745 | 3,413 | 10:10:45 |
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 | 5.16 | 5.26 | 5.07 | 5.21 | 3.24 | 177.05 % | 20,076 | 4,691 | 10:10:45 |
520.00 | 3.12 | 3.16 | 3.15 | 3.14 | 0.97 | 44.50 % | 8,996 | 11,538 | 09:35:46 |
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 | 8.24 | 8.85 | 8.12 | 8.545 | 4.41 | 118.87 % | 716 | 3,139 | 10:10:10 |
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