Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
504.00 | 13.16 | 14.79 | 0.00 | 13.975 | 0.00 | 0.00 % | 0 | 0 | - |
505.00 | 9.13 | 9.88 | 9.60 | 9.505 | -7.99 | -45.42 % | 102 | 5 | 10:07:43 |
506.00 | 11.35 | 12.82 | 25.98 | 12.085 | 0.00 | 0.00 % | 0 | 1 | - |
507.00 | 7.52 | 7.63 | 17.84 | 7.575 | 0.00 | 0.00 % | 0 | 0 | - |
508.00 | 6.64 | 6.74 | 6.86 | 6.69 | -5.12 | -42.74 % | 9 | 2 | 10:07:08 |
509.00 | 5.79 | 5.88 | 5.79 | 5.835 | 0.00 | 0.00 % | 114 | 0 | 10:06:31 |
510.00 | 5.01 | 5.07 | 4.89 | 5.04 | -5.31 | -52.06 % | 593 | 235 | 10:07:18 |
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 | 2.90 | 2.93 | 2.93 | 2.915 | -4.52 | -60.67 % | 2,128 | 89 | 10:07:58 |
514.00 | 4.99 | 5.05 | 5.07 | 5.02 | -1.69 | -25.00 % | 84 | 80 | 09:35:30 |
515.00 | 1.80 | 1.83 | 1.80 | 1.815 | -4.13 | -69.65 % | 12,214 | 125 | 10:08:00 |
516.00 | 3.50 | 3.54 | 3.48 | 3.52 | -2.07 | -37.30 % | 306 | 357 | 09:35:39 |
517.00 | 0.99 | 1.01 | 1.01 | 1.00 | -3.65 | -78.33 % | 17,376 | 145 | 10:08:00 |
518.00 | 0.71 | 0.72 | 0.73 | 0.715 | -3.01 | -80.48 % | 24,267 | 421 | 10:07:58 |
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 | 0.22 | 0.23 | 0.22 | 0.225 | -1.83 | -89.27 % | 19,030 | 3,285 | 10:07:55 |
522.00 | 0.60 | 0.61 | 0.60 | 0.605 | -0.95 | -61.29 % | 3,305 | 4,278 | 09:35:46 |
523.00 | 0.09 | 0.10 | 0.09 | 0.095 | -1.06 | -92.17 % | 15,107 | 5,189 | 10:07:58 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
504.00 | 0.14 | 0.15 | 0.15 | 0.145 | 0.08 | 114.29 % | 1,797 | 526 | 10:07:53 |
505.00 | 0.08 | 0.09 | 0.07 | 0.085 | -0.02 | -22.22 % | 2,482 | 2,602 | 09:35:36 |
506.00 | 0.25 | 0.26 | 0.26 | 0.255 | 0.16 | 160.00 % | 3,613 | 1,530 | 10:07:54 |
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 | 0.61 | 0.62 | 0.61 | 0.615 | 0.41 | 205.00 % | 8,717 | 1,593 | 10:08:00 |
510.00 | 0.33 | 0.34 | 0.34 | 0.335 | 0.09 | 36.00 % | 4,215 | 9,395 | 09:35:45 |
511.00 | 1.04 | 1.05 | 1.03 | 1.045 | 0.70 | 212.12 % | 17,733 | 2,477 | 10:07:58 |
512.00 | 0.55 | 0.56 | 0.56 | 0.555 | 0.17 | 43.59 % | 2,444 | 3,288 | 09:35:47 |
513.00 | 1.68 | 1.70 | 1.68 | 1.69 | 1.14 | 211.11 % | 20,934 | 3,234 | 10:07:57 |
514.00 | 0.89 | 0.90 | 0.91 | 0.895 | 0.26 | 40.00 % | 2,170 | 3,436 | 09:35:46 |
515.00 | 2.57 | 2.60 | 2.60 | 2.585 | 1.78 | 217.07 % | 39,179 | 4,634 | 10:08:00 |
516.00 | 3.13 | 3.16 | 3.10 | 3.145 | 2.12 | 216.33 % | 31,320 | 3,413 | 10:07:51 |
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 | 5.25 | 5.32 | 5.22 | 5.285 | 3.39 | 185.25 % | 19,995 | 4,691 | 10:07:51 |
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 | 8.57 | 9.40 | 8.57 | 8.985 | 4.86 | 131.00 % | 711 | 3,139 | 10:07:23 |
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