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 | 8.44 | 10.32 | 8.06 | 9.38 | -17.92 | -68.98 % | 299 | 1 | 15:11:49 |
507.00 | 10.44 | 11.85 | 17.84 | 11.145 | 0.00 | 0.00 % | 0 | 0 | - |
508.00 | 6.98 | 8.19 | 7.59 | 7.585 | -4.39 | -36.64 % | 2,012 | 2 | 15:22:44 |
509.00 | 8.54 | 9.95 | 0.00 | 9.245 | 0.00 | 0.00 % | 0 | 0 | - |
510.00 | 5.15 | 5.52 | 6.00 | 5.335 | -4.20 | -41.18 % | 30,470 | 235 | 15:24:44 |
511.00 | 7.51 | 7.62 | 7.79 | 7.565 | -6.29 | -44.67 % | 50 | 32 | 09:33:27 |
512.00 | 6.63 | 6.73 | 7.00 | 6.68 | -1.50 | -17.65 % | 5 | 747 | 09:33:58 |
513.00 | 5.79 | 5.87 | 5.76 | 5.83 | -1.69 | -22.68 % | 120 | 89 | 09:35:42 |
514.00 | 1.54 | 1.59 | 1.57 | 1.565 | -5.19 | -76.78 % | 133,025 | 80 | 15:27:48 |
515.00 | 0.83 | 0.85 | 0.84 | 0.84 | -5.09 | -85.83 % | 230,681 | 125 | 15:27:49 |
516.00 | 0.36 | 0.38 | 0.39 | 0.37 | -5.16 | -92.97 % | 162,646 | 357 | 15:27:47 |
517.00 | 0.15 | 0.16 | 0.16 | 0.155 | -4.50 | -96.57 % | 120,395 | 145 | 15:27:48 |
518.00 | 0.06 | 0.07 | 0.08 | 0.065 | -3.66 | -97.86 % | 99,640 | 421 | 15:27:34 |
519.00 | 0.02 | 0.03 | 0.02 | 0.025 | -3.20 | -99.38 % | 75,318 | 1,018 | 15:27:35 |
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 | 0.10 | 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 | 0.01 | 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 | 0.08 | 0.09 | 0.08 | 0.085 | -0.46 | -85.19 % | 129,302 | 3,234 | 15:27:48 |
514.00 | 0.89 | 0.90 | 0.91 | 0.895 | 0.26 | 40.00 % | 2,170 | 3,436 | 09:35:46 |
515.00 | 0.46 | 0.48 | 0.47 | 0.47 | -0.35 | -42.68 % | 116,911 | 4,634 | 15:27:49 |
516.00 | 1.38 | 1.40 | 1.38 | 1.39 | 0.40 | 40.82 % | 4,041 | 3,413 | 09:35:47 |
517.00 | 1.71 | 1.74 | 1.73 | 1.725 | 0.50 | 40.65 % | 5,702 | 4,287 | 09:35:47 |
518.00 | 2.60 | 2.72 | 2.55 | 2.66 | 1.01 | 65.58 % | 54,241 | 7,280 | 15:27:14 |
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 | 5.74 | 5.13 | 5.57 | 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 | 7.42 | 7.77 | 7.09 | 7.595 | 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