Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
505.00 | 9.36 | 10.64 | 11.50 | 10.00 | -6.09 | -34.62 % | 40 | 5 | 09:56:52 |
506.00 | 7.35 | 10.87 | 25.98 | 9.11 | 0.00 | 0.00 % | 0 | 1 | - |
507.00 | 10.44 | 11.85 | 17.84 | 11.145 | 0.00 | 0.00 % | 0 | 0 | - |
508.00 | 7.32 | 7.44 | 7.00 | 7.38 | -4.98 | -41.57 % | 6 | 2 | 10:01:06 |
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 | 7.51 | 7.62 | 7.79 | 7.565 | -6.29 | -44.67 % | 50 | 32 | 09:33:27 |
512.00 | 4.10 | 4.15 | 4.11 | 4.125 | -4.39 | -51.65 % | 164 | 747 | 10:02:18 |
513.00 | 3.40 | 3.45 | 3.43 | 3.425 | -4.02 | -53.96 % | 1,071 | 89 | 10:02:19 |
514.00 | 4.99 | 5.05 | 5.07 | 5.02 | -1.69 | -25.00 % | 84 | 80 | 09:35:30 |
515.00 | 2.19 | 2.22 | 2.19 | 2.205 | -3.74 | -63.07 % | 7,138 | 125 | 10:02:28 |
516.00 | 3.50 | 3.54 | 3.48 | 3.52 | -2.07 | -37.30 % | 306 | 357 | 09:35:39 |
517.00 | 2.83 | 2.86 | 2.82 | 2.845 | -1.84 | -39.48 % | 630 | 145 | 09:35:41 |
518.00 | 2.23 | 2.25 | 2.22 | 2.24 | -1.52 | -40.64 % | 2,680 | 421 | 09:35:47 |
519.00 | 0.64 | 0.65 | 0.65 | 0.645 | -2.57 | -79.81 % | 26,944 | 1,018 | 10:02:28 |
520.00 | 1.25 | 1.27 | 1.25 | 1.26 | -1.34 | -51.74 % | 5,098 | 2,993 | 09:35:46 |
521.00 | 0.29 | 0.30 | 0.29 | 0.295 | -1.76 | -85.85 % | 17,378 | 3,285 | 10:02:25 |
522.00 | 0.60 | 0.61 | 0.60 | 0.605 | -0.95 | -61.29 % | 3,305 | 4,278 | 09:35:46 |
523.00 | 0.11 | 0.12 | 0.13 | 0.115 | -1.02 | -88.70 % | 14,481 | 5,189 | 10:02:16 |
524.00 | 0.25 | 0.26 | 0.25 | 0.255 | -0.58 | -69.88 % | 2,532 | 7,576 | 09:35:47 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
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 | 0.40 | 0.41 | 0.40 | 0.405 | 0.26 | 185.71 % | 9,991 | 2,648 | 10:02:27 |
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 | 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 | 1.80 | 1.83 | 1.80 | 1.815 | 1.15 | 176.92 % | 22,397 | 3,436 | 10:02:27 |
515.00 | 2.22 | 2.25 | 2.25 | 2.235 | 1.43 | 174.39 % | 33,794 | 4,634 | 10:02:28 |
516.00 | 2.71 | 2.72 | 2.72 | 2.715 | 1.74 | 177.55 % | 29,409 | 3,413 | 10:02:28 |
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 | 6.25 | 6.38 | 6.36 | 6.315 | 3.70 | 139.10 % | 1,726 | 3,846 | 10:02:23 |
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 |
524.00 | 8.66 | 9.74 | 8.17 | 9.20 | 3.75 | 84.84 % | 378 | 2,267 | 09:59:10 |
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