Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5.00 | 4.90 | 5.30 | 5.10 | 5.10 | -0.50 | -8.93 % | 10 | 143 | 10:08:00 |
5.50 | 4.40 | 4.90 | 5.20 | 4.65 | -0.40 | -7.14 % | 48 | 122 | 09:32:29 |
6.00 | 3.90 | 4.40 | 4.16 | 4.15 | -0.37 | -8.17 % | 4 | 227 | 15:36:47 |
6.50 | 3.40 | 3.90 | 3.60 | 3.65 | -0.30 | -7.69 % | 1 | 2,396 | 10:03:35 |
7.00 | 2.90 | 3.40 | 3.06 | 3.15 | -0.49 | -13.80 % | 9 | 476 | 15:12:57 |
7.50 | 2.40 | 2.85 | 2.80 | 2.625 | -0.50 | -15.15 % | 31 | 191 | 15:34:36 |
8.00 | 1.90 | 2.20 | 2.20 | 2.05 | -0.50 | -18.52 % | 23 | 275 | 15:59:45 |
8.50 | 1.65 | 1.75 | 1.76 | 1.70 | -0.57 | -24.46 % | 42 | 159 | 15:53:35 |
9.00 | 1.20 | 1.30 | 1.35 | 1.25 | -0.57 | -29.69 % | 406 | 720 | 15:52:51 |
9.50 | 0.85 | 0.95 | 0.90 | 0.90 | -0.58 | -39.19 % | 598 | 199 | 15:56:54 |
10.00 | 0.55 | 0.60 | 0.60 | 0.575 | -0.53 | -46.90 % | 1,590 | 2,648 | 15:59:58 |
10.50 | 0.40 | 0.45 | 0.40 | 0.425 | -0.43 | -51.81 % | 2,112 | 1,387 | 15:55:59 |
11.00 | 0.25 | 0.30 | 0.27 | 0.275 | -0.37 | -57.81 % | 5,053 | 13,915 | 15:59:23 |
11.50 | 0.15 | 0.20 | 0.20 | 0.175 | -0.28 | -58.33 % | 1,452 | 2,699 | 15:59:08 |
12.00 | 0.10 | 0.15 | 0.10 | 0.125 | -0.26 | -72.22 % | 6,319 | 8,286 | 15:57:52 |
12.50 | 0.05 | 0.10 | 0.08 | 0.075 | -0.19 | -70.37 % | 2,183 | 5,251 | 15:59:47 |
13.00 | 0.05 | 0.10 | 0.09 | 0.075 | -0.16 | -64.00 % | 1,168 | 5,574 | 15:51:01 |
13.50 | 0.05 | 0.05 | 0.05 | 0.05 | -0.12 | -70.59 % | 1,082 | 3,250 | 15:34:27 |
14.00 | 0.05 | 0.05 | 0.04 | 0.05 | -0.10 | -71.43 % | 489 | 3,524 | 15:48:57 |
14.50 | 0.05 | 0.05 | 0.04 | 0.05 | -0.08 | -66.67 % | 140 | 1,542 | 15:33:57 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5.00 | 0.04 | 0.05 | 0.03 | 0.045 | -0.01 | -25.00 % | 1 | 1,543 | 13:06:35 |
5.50 | 0.04 | 0.05 | 0.04 | 0.045 | 0.00 | 0.00 % | 0 | 164 | - |
6.00 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 0 | 872 | - |
6.50 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 0 | 665 | - |
7.00 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 13 | 638 | 14:40:31 |
7.50 | 0.05 | 0.05 | 0.02 | 0.05 | -0.03 | -60.00 % | 42 | 534 | 15:05:57 |
8.00 | 0.05 | 0.05 | 0.04 | 0.05 | -0.02 | -33.33 % | 227 | 457 | 15:06:59 |
8.50 | 0.05 | 0.10 | 0.10 | 0.075 | 0.00 | 0.00 % | 1,088 | 745 | 15:53:42 |
9.00 | 0.10 | 0.15 | 0.13 | 0.125 | 0.00 | 0.00 % | 2,583 | 2,859 | 15:56:12 |
9.50 | 0.25 | 0.30 | 0.30 | 0.275 | 0.09 | 42.86 % | 954 | 1,548 | 15:59:55 |
10.00 | 0.45 | 0.50 | 0.45 | 0.475 | 0.06 | 15.38 % | 4,269 | 3,808 | 15:56:12 |
10.50 | 0.75 | 0.90 | 0.79 | 0.825 | 0.17 | 27.42 % | 1,889 | 2,213 | 15:57:26 |
11.00 | 1.10 | 1.20 | 1.12 | 1.15 | 0.19 | 20.43 % | 746 | 3,902 | 15:58:30 |
11.50 | 1.50 | 1.60 | 1.48 | 1.55 | 0.26 | 21.31 % | 276 | 2,258 | 15:35:11 |
12.00 | 1.95 | 2.05 | 1.95 | 2.00 | 0.34 | 21.12 % | 268 | 4,885 | 15:55:45 |
12.50 | 2.40 | 2.50 | 2.37 | 2.45 | 0.40 | 20.30 % | 328 | 1,273 | 15:54:45 |
13.00 | 2.85 | 3.00 | 2.80 | 2.925 | 0.30 | 12.00 % | 158 | 1,327 | 15:39:04 |
13.50 | 3.10 | 3.70 | 3.20 | 3.40 | 0.33 | 11.50 % | 33 | 779 | 15:37:59 |
14.00 | 3.70 | 4.20 | 3.82 | 3.95 | 0.52 | 15.76 % | 32 | 407 | 15:52:22 |
14.50 | 4.20 | 4.50 | 4.23 | 4.35 | 0.63 | 17.50 % | 3 | 173 | 10:14:37 |
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