Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
6.00 | 4.80 | 4.90 | 5.04 | 4.85 | -0.55 | -9.84 % | 31 | 921 | 11:42:39 |
6.50 | 4.30 | 4.40 | 5.00 | 4.35 | 0.00 | 0.00 % | 2 | 5 | 09:30:02 |
7.00 | 3.80 | 4.00 | 4.30 | 3.90 | 0.00 | 0.00 % | 0 | 87 | - |
7.50 | 3.30 | 3.40 | 3.60 | 3.35 | -0.40 | -10.00 % | 18 | 6,226 | 11:34:24 |
8.00 | 2.80 | 2.90 | 2.86 | 2.85 | -0.54 | -15.88 % | 119 | 252 | 12:33:27 |
8.50 | 2.30 | 2.50 | 2.68 | 2.40 | -0.46 | -14.65 % | 21 | 147 | 10:45:38 |
9.00 | 1.80 | 1.90 | 1.95 | 1.85 | -0.50 | -20.41 % | 821 | 1,874 | 12:12:43 |
9.50 | 1.30 | 1.40 | 1.51 | 1.35 | -0.54 | -26.34 % | 57 | 293 | 11:29:27 |
10.00 | 0.85 | 0.90 | 0.85 | 0.875 | -0.63 | -42.57 % | 725 | 4,980 | 12:34:53 |
10.50 | 0.35 | 0.45 | 0.35 | 0.40 | -0.69 | -66.35 % | 1,338 | 3,907 | 12:32:02 |
11.00 | 0.10 | 0.15 | 0.10 | 0.125 | -0.52 | -83.87 % | 7,105 | 9,526 | 12:34:12 |
11.50 | 0.05 | 0.05 | 0.05 | 0.05 | -0.28 | -84.85 % | 6,223 | 6,207 | 12:34:45 |
12.00 | 0.05 | 0.05 | 0.03 | 0.05 | -0.14 | -82.35 % | 5,742 | 12,776 | 12:28:48 |
12.50 | 0.05 | 0.05 | 0.04 | 0.05 | -0.06 | -60.00 % | 4,004 | 7,405 | 12:07:40 |
13.00 | 0.05 | 0.05 | 0.02 | 0.05 | -0.03 | -60.00 % | 3,539 | 7,669 | 12:32:31 |
13.50 | 0.05 | 0.05 | 0.03 | 0.05 | -0.02 | -40.00 % | 276 | 3,469 | 12:29:27 |
14.00 | 0.04 | 0.05 | 0.03 | 0.045 | -0.01 | -25.00 % | 283 | 6,160 | 12:20:41 |
14.50 | 0.02 | 0.05 | 0.01 | 0.035 | -0.01 | -50.00 % | 96 | 1,432 | 12:26:20 |
15.00 | 0.03 | 0.05 | 0.01 | 0.04 | -0.02 | -66.67 % | 90 | 20,882 | 11:22:46 |
15.50 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 16 | 804 | 11:40:51 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
6.00 | 0.02 | 0.05 | 0.03 | 0.035 | 0.01 | 50.00 % | 1 | 7,574 | 09:30:03 |
6.50 | 0.05 | 1.30 | 0.05 | 0.675 | 0.00 | 0.00 % | 0 | 97 | - |
7.00 | 0.05 | 0.50 | 0.05 | 0.275 | 0.00 | 0.00 % | 0 | 248 | - |
7.50 | 0.02 | 0.05 | 0.03 | 0.035 | 0.01 | 50.00 % | 2 | 4,059 | 12:11:25 |
8.00 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 0 | 1,373 | - |
8.50 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 0 | 711 | - |
9.00 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 4 | 5,096 | 10:30:54 |
9.50 | 0.01 | 0.05 | 0.02 | 0.03 | 0.01 | 100.00 % | 58 | 1,634 | 12:23:31 |
10.00 | 0.05 | 0.05 | 0.03 | 0.05 | -0.02 | -40.00 % | 137 | 9,069 | 12:04:03 |
10.50 | 0.05 | 0.05 | 0.04 | 0.05 | -0.02 | -33.33 % | 953 | 3,865 | 12:31:59 |
11.00 | 0.20 | 0.30 | 0.30 | 0.25 | 0.12 | 66.67 % | 2,359 | 6,588 | 12:34:17 |
11.50 | 0.60 | 0.70 | 0.67 | 0.65 | 0.32 | 91.43 % | 1,200 | 1,307 | 12:34:54 |
12.00 | 1.10 | 1.20 | 1.13 | 1.15 | 0.44 | 63.77 % | 2,455 | 4,371 | 12:35:04 |
12.50 | 1.60 | 1.70 | 1.61 | 1.65 | 0.46 | 40.00 % | 637 | 6,629 | 12:20:30 |
13.00 | 2.10 | 2.20 | 2.15 | 2.15 | 0.58 | 36.94 % | 739 | 2,603 | 12:34:01 |
13.50 | 2.60 | 2.75 | 2.50 | 2.675 | 0.43 | 20.77 % | 160 | 1,432 | 12:00:51 |
14.00 | 3.10 | 3.20 | 2.90 | 3.15 | 0.30 | 11.54 % | 78 | 1,693 | 11:33:49 |
14.50 | 3.60 | 3.70 | 3.62 | 3.65 | 0.52 | 16.77 % | 19 | 153 | 12:29:15 |
15.00 | 4.10 | 4.20 | 4.15 | 4.15 | 0.40 | 10.67 % | 41 | 11,874 | 12:31:22 |
15.50 | 4.60 | 4.70 | 4.60 | 4.65 | 0.70 | 17.95 % | 23 | 83 | 12:24:54 |
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