Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
3.00 | 4.70 | 5.05 | 0.00 | 4.875 | 0.00 | 0.00 % | 0 | 0 | - |
3.50 | 4.10 | 4.50 | 5.30 | 4.30 | 0.00 | 0.00 % | 0 | 3 | - |
4.00 | 3.80 | 4.00 | 4.90 | 3.90 | 0.00 | 0.00 % | 0 | 5 | - |
4.50 | 3.25 | 3.45 | 3.60 | 3.35 | -0.90 | -20.00 % | 6 | 31 | 10:14:47 |
5.00 | 2.86 | 2.94 | 2.90 | 2.90 | -1.49 | -33.94 % | 386 | 230 | 12:23:54 |
5.50 | 2.38 | 2.43 | 2.41 | 2.405 | -1.44 | -37.40 % | 437 | 232 | 12:39:17 |
6.00 | 1.75 | 2.16 | 1.93 | 1.955 | -1.52 | -44.06 % | 376 | 260 | 12:38:58 |
6.50 | 1.47 | 1.52 | 1.49 | 1.495 | -1.41 | -48.62 % | 249 | 202 | 12:39:27 |
7.00 | 1.07 | 1.30 | 1.10 | 1.185 | -1.25 | -53.19 % | 1,474 | 559 | 12:44:39 |
7.50 | 0.76 | 0.95 | 0.80 | 0.855 | -1.18 | -59.60 % | 565 | 788 | 12:37:13 |
8.00 | 0.51 | 0.56 | 0.52 | 0.535 | -1.01 | -66.01 % | 2,261 | 2,426 | 12:44:26 |
8.50 | 0.33 | 0.35 | 0.33 | 0.34 | -0.89 | -72.95 % | 2,126 | 2,506 | 12:42:52 |
9.00 | 0.21 | 0.22 | 0.22 | 0.215 | -0.66 | -75.00 % | 3,594 | 4,013 | 12:45:28 |
9.50 | 0.13 | 0.14 | 0.14 | 0.135 | -0.50 | -78.12 % | 2,021 | 4,393 | 12:45:07 |
10.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.38 | -80.85 % | 4,991 | 8,293 | 12:43:47 |
10.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.25 | -80.65 % | 1,275 | 8,872 | 12:36:31 |
11.00 | 0.04 | 0.05 | 0.05 | 0.045 | -0.18 | -78.26 % | 1,923 | 6,698 | 12:30:06 |
11.50 | 0.03 | 0.04 | 0.03 | 0.035 | -0.13 | -81.25 % | 193 | 1,007 | 12:33:11 |
12.00 | 0.02 | 0.03 | 0.03 | 0.025 | -0.09 | -75.00 % | 730 | 2,804 | 12:45:43 |
12.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00 % | 89 | 1,662 | 12:42:33 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
3.00 | 0.00 | 1.27 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
3.50 | 0.00 | 1.47 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
4.00 | 0.38 | 0.03 | 0.01 | 0.205 | -0.37 | -97.37 % | 2 | 110 | 10:55:27 |
4.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 17 | 20 | 12:26:08 |
5.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.01 | 100.00 % | 342 | 5,162 | 12:44:19 |
5.50 | 0.03 | 0.04 | 0.04 | 0.035 | 0.03 | 300.00 % | 120 | 744 | 12:34:59 |
6.00 | 0.06 | 0.07 | 0.07 | 0.065 | 0.05 | 250.00 % | 3,048 | 2,934 | 12:39:04 |
6.50 | 0.11 | 0.13 | 0.12 | 0.12 | 0.07 | 140.00 % | 1,405 | 2,990 | 12:43:46 |
7.00 | 0.22 | 0.24 | 0.22 | 0.23 | 0.16 | 266.67 % | 2,445 | 3,195 | 12:43:35 |
7.50 | 0.39 | 0.41 | 0.40 | 0.40 | 0.28 | 233.33 % | 2,038 | 2,789 | 12:45:04 |
8.00 | 0.64 | 0.66 | 0.66 | 0.65 | 0.47 | 247.37 % | 4,092 | 3,799 | 12:39:54 |
8.50 | 0.96 | 0.99 | 0.94 | 0.975 | 0.60 | 176.47 % | 1,987 | 2,057 | 12:42:23 |
9.00 | 1.33 | 1.37 | 1.35 | 1.35 | 0.82 | 154.72 % | 1,491 | 3,321 | 12:43:22 |
9.50 | 1.74 | 1.79 | 1.74 | 1.765 | 0.94 | 117.50 % | 526 | 1,611 | 12:37:05 |
10.00 | 2.16 | 2.26 | 2.17 | 2.21 | 1.07 | 97.27 % | 1,114 | 1,290 | 12:23:22 |
10.50 | 2.67 | 2.72 | 2.60 | 2.695 | 1.07 | 69.93 % | 53 | 1,438 | 12:18:26 |
11.00 | 3.15 | 3.20 | 3.05 | 3.175 | 1.20 | 64.86 % | 298 | 1,535 | 12:07:38 |
11.50 | 3.60 | 3.70 | 3.65 | 3.65 | 1.30 | 55.32 % | 79 | 545 | 12:38:35 |
12.00 | 4.05 | 4.20 | 3.98 | 4.125 | 1.28 | 47.41 % | 9 | 298 | 10:59:42 |
12.50 | 4.60 | 4.70 | 4.55 | 4.65 | 1.35 | 42.19 % | 13 | 344 | 12:17:11 |
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