Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
510.00 | 8.03 | 11.96 | 12.70 | 9.995 | -3.90 | -23.49 % | 86 | 116 | 15:36:36 |
511.00 | 7.14 | 11.06 | 11.90 | 9.10 | -3.40 | -22.22 % | 12 | 15 | 14:55:10 |
512.00 | 6.14 | 10.06 | 13.07 | 8.10 | -3.05 | -18.92 % | 51 | 54 | 13:47:38 |
513.00 | 5.14 | 8.97 | 6.80 | 7.055 | -6.61 | -49.29 % | 27 | 22 | 15:59:50 |
514.00 | 4.14 | 8.07 | 6.18 | 6.105 | -5.60 | -47.54 % | 240 | 8 | 16:10:41 |
515.00 | 3.14 | 7.00 | 4.12 | 5.07 | -7.77 | -65.35 % | 2,361 | 242 | 16:07:03 |
516.00 | 2.14 | 6.04 | 4.29 | 4.09 | -6.35 | -59.68 % | 745 | 15 | 15:55:57 |
517.00 | 1.14 | 5.10 | 5.50 | 3.12 | -3.96 | -41.86 % | 925 | 41 | 15:29:16 |
518.00 | 1.80 | 4.48 | 1.95 | 3.14 | -7.02 | -78.26 % | 996 | 94 | 16:09:37 |
519.00 | 0.12 | 3.41 | 1.38 | 1.765 | -7.14 | -83.80 % | 4,307 | 12 | 16:14:03 |
520.00 | 0.30 | 0.39 | 0.40 | 0.345 | -6.75 | -94.41 % | 19,197 | 256 | 16:14:51 |
521.00 | 0.01 | 0.02 | 0.02 | 0.015 | -6.30 | -99.68 % | 34,116 | 1,850 | 16:14:46 |
522.00 | 0.01 | 0.01 | 0.01 | 0.01 | -5.29 | -99.81 % | 93,126 | 333 | 16:12:32 |
523.00 | 0.01 | 0.01 | 0.01 | 0.01 | -4.72 | -99.79 % | 141,281 | 468 | 16:12:35 |
524.00 | 0.01 | 0.01 | 0.01 | 0.01 | -4.03 | -99.75 % | 202,850 | 346 | 16:14:00 |
525.00 | 0.01 | 0.01 | 0.01 | 0.01 | -3.28 | -99.70 % | 249,031 | 1,805 | 16:13:11 |
526.00 | 0.01 | 0.01 | 0.01 | 0.01 | -2.66 | -99.63 % | 131,388 | 3,037 | 16:13:11 |
527.00 | 0.01 | 0.01 | 0.01 | 0.01 | -2.09 | -99.52 % | 106,741 | 5,373 | 16:12:30 |
528.00 | 0.01 | 0.01 | 0.01 | 0.01 | -1.59 | -99.38 % | 114,125 | 5,289 | 16:11:06 |
529.00 | 0.01 | 0.01 | 0.01 | 0.01 | -1.20 | -99.17 % | 90,606 | 5,330 | 15:58:25 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
510.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.20 | -95.24 % | 7,033 | 9,354 | 15:10:41 |
511.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.22 | -95.65 % | 5,337 | 1,419 | 15:54:03 |
512.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.26 | -96.30 % | 6,910 | 2,859 | 16:10:51 |
513.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.28 | -96.55 % | 4,926 | 1,805 | 16:11:33 |
514.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.32 | -96.97 % | 8,667 | 1,556 | 16:05:58 |
515.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.38 | -97.44 % | 29,571 | 13,190 | 15:59:17 |
516.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.44 | -97.78 % | 25,519 | 6,631 | 16:10:16 |
517.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.53 | -98.15 % | 36,786 | 4,721 | 16:12:11 |
518.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.63 | -98.44 % | 56,329 | 8,827 | 16:10:48 |
519.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.74 | -98.67 % | 57,008 | 2,329 | 16:14:54 |
520.00 | 0.03 | 0.05 | 0.05 | 0.04 | -0.83 | -94.32 % | 193,828 | 11,357 | 16:14:56 |
521.00 | 0.01 | 2.35 | 0.96 | 1.18 | -0.08 | -7.69 % | 133,655 | 6,063 | 16:11:53 |
522.00 | 0.10 | 3.87 | 1.55 | 1.985 | 0.34 | 28.10 % | 188,271 | 4,977 | 16:14:38 |
523.00 | 1.09 | 4.87 | 2.56 | 2.98 | 1.09 | 74.15 % | 170,798 | 5,690 | 16:14:40 |
524.00 | 3.00 | 5.86 | 3.61 | 4.43 | 1.89 | 109.88 % | 161,469 | 5,832 | 16:14:08 |
525.00 | 2.62 | 6.67 | 4.89 | 4.645 | 2.85 | 139.71 % | 125,171 | 7,134 | 16:14:54 |
526.00 | 3.62 | 7.40 | 5.64 | 5.51 | 3.22 | 133.06 % | 57,284 | 4,254 | 16:13:55 |
527.00 | 6.59 | 7.29 | 7.32 | 6.94 | 4.45 | 155.05 % | 32,834 | 4,378 | 16:14:32 |
528.00 | 6.21 | 9.67 | 7.86 | 7.94 | 4.46 | 131.18 % | 29,576 | 3,940 | 16:13:26 |
529.00 | 8.50 | 10.87 | 8.99 | 9.685 | 5.04 | 127.59 % | 23,368 | 7,218 | 16:11:26 |
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