Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5.50 | 4.70 | 5.10 | 4.20 | 4.90 | 3.86 | 1,135.29 % | 15 | 240 | 09:30:04 |
6.00 | 4.20 | 4.35 | 4.40 | 4.275 | 4.18 | 1,900.00 % | 349 | 639 | 10:00:31 |
6.50 | 3.70 | 4.00 | 3.80 | 3.85 | 3.72 | 4,650.00 % | 119 | 510 | 09:49:15 |
7.00 | 3.10 | 3.80 | 3.31 | 3.45 | 3.27 | 8,175.00 % | 23 | 523 | 09:56:40 |
7.50 | 2.67 | 3.20 | 2.77 | 2.935 | 2.75 | 13,750.00 % | 6 | 142 | 09:50:18 |
8.00 | 2.10 | 2.40 | 2.50 | 2.25 | 2.48 | 12,400.00 % | 31 | 154 | 10:02:37 |
8.50 | 1.72 | 2.05 | 1.90 | 1.885 | 1.86 | 4,650.00 % | 22 | 193 | 10:03:10 |
9.00 | 1.30 | 1.69 | 1.43 | 1.495 | 1.42 | 14,200.00 % | 308 | 911 | 10:03:25 |
9.50 | 0.90 | 1.21 | 1.07 | 1.055 | 1.04 | 3,466.67 % | 197 | 162 | 10:03:06 |
10.00 | 0.55 | 0.69 | 0.59 | 0.62 | 0.58 | 5,800.00 % | 1,675 | 117 | 10:03:08 |
10.50 | 0.42 | 0.45 | 0.42 | 0.435 | 0.41 | 4,100.00 % | 1,448 | 18 | 10:04:50 |
11.00 | 0.20 | 0.25 | 0.24 | 0.225 | 0.05 | 26.32 % | 2,130 | 232 | 10:04:49 |
11.50 | 0.11 | 0.19 | 0.13 | 0.15 | -0.08 | -38.10 % | 290 | 1 | 10:03:49 |
12.00 | 0.09 | 0.12 | 0.10 | 0.105 | 0.04 | 66.67 % | 881 | 20 | 10:04:42 |
12.50 | 0.02 | 0.06 | 0.06 | 0.04 | -0.02 | -25.00 % | 548 | 30 | 10:03:02 |
13.00 | 0.01 | 0.45 | 0.00 | 0.23 | 0.00 | 0.00 % | 0 | 0 | - |
13.50 | 0.00 | 4.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
14.00 | 0.07 | 0.19 | 0.05 | 0.13 | -0.02 | -28.57 % | 1 | 2 | 09:42:56 |
15.00 | 0.00 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5.50 | 0.14 | 0.01 | 0.01 | 0.075 | -0.13 | -92.86 % | 17 | 156 | 10:02:03 |
6.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.37 | -97.37 % | 93 | 494 | 09:47:58 |
6.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.69 | -98.57 % | 181 | 189 | 09:56:01 |
7.00 | 0.01 | 0.01 | 0.01 | 0.01 | -1.13 | -99.12 % | 29 | 434 | 10:04:22 |
7.50 | 0.01 | 0.03 | 0.01 | 0.02 | -1.66 | -99.40 % | 302 | 585 | 10:01:30 |
8.00 | 0.04 | 0.05 | 0.04 | 0.045 | -1.70 | -97.70 % | 1,498 | 175 | 10:04:22 |
8.50 | 0.05 | 0.08 | 0.08 | 0.065 | -2.34 | -96.69 % | 480 | 292 | 10:04:20 |
9.00 | 0.07 | 0.16 | 0.10 | 0.115 | -2.58 | -96.27 % | 482 | 9 | 10:03:51 |
9.50 | 0.13 | 0.25 | 0.19 | 0.19 | -2.61 | -93.21 % | 135 | 20 | 10:03:51 |
10.00 | 0.32 | 0.39 | 0.39 | 0.355 | -1.63 | -80.69 % | 1,009 | 1 | 10:04:16 |
10.50 | 0.55 | 0.70 | 0.63 | 0.625 | -1.41 | -69.12 % | 47 | 0 | 10:03:40 |
11.00 | 0.45 | 1.19 | 1.00 | 0.82 | -1.58 | -61.24 % | 1 | 0 | 10:00:55 |
11.50 | 1.01 | 1.50 | 1.35 | 1.255 | 0.00 | 0.00 % | 93 | 0 | 10:03:33 |
12.00 | 1.50 | 3.10 | 1.84 | 2.30 | 0.00 | 0.00 % | 1 | 0 | 09:44:53 |
12.50 | 1.95 | 4.95 | 0.00 | 3.45 | 0.00 | 0.00 % | 0 | 0 | - |
13.00 | 2.44 | 4.85 | 0.00 | 3.645 | 0.00 | 0.00 % | 0 | 0 | - |
13.50 | 2.96 | 5.10 | 7.40 | 4.03 | 0.00 | 0.00 % | 0 | 1 | - |
14.00 | 3.50 | 5.50 | 7.85 | 4.50 | 0.00 | 0.00 % | 0 | 0 | - |
15.00 | 4.50 | 6.40 | 0.00 | 5.45 | 0.00 | 0.00 % | 0 | 0 | - |
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