Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
4.00 | 9.50 | 10.30 | 9.30 | 9.90 | 0.00 | 0.00 % | 0 | 324 | - |
5.00 | 8.50 | 8.70 | 8.20 | 8.60 | 0.00 | 0.00 % | 0 | 3,250 | - |
6.00 | 7.50 | 7.70 | 7.27 | 7.60 | 0.27 | 3.86 % | 1 | 1,097 | 13:42:57 |
7.00 | 6.50 | 6.70 | 6.30 | 6.60 | 1.16 | 22.57 % | 8 | 936 | 12:45:54 |
8.00 | 5.60 | 5.70 | 4.78 | 5.65 | 0.51 | 11.94 % | 1 | 2,190 | 10:07:25 |
9.00 | 4.00 | 4.80 | 4.48 | 4.40 | -0.09 | -1.97 % | 12 | 11,922 | 12:51:45 |
10.00 | 3.80 | 4.10 | 3.70 | 3.95 | 0.00 | 0.00 % | 0 | 1,068 | - |
11.00 | 2.65 | 3.30 | 2.95 | 2.975 | 0.00 | 0.00 % | 0 | 1,072 | - |
12.00 | 2.55 | 2.65 | 2.50 | 2.60 | 0.16 | 6.84 % | 454 | 1,099 | 15:16:14 |
13.00 | 1.95 | 2.10 | 2.27 | 2.025 | 0.17 | 8.10 % | 8 | 1,173 | 09:34:29 |
14.00 | 1.60 | 1.70 | 1.66 | 1.65 | 0.08 | 5.06 % | 428 | 1,347 | 15:49:08 |
15.00 | 1.30 | 1.35 | 1.35 | 1.325 | 0.10 | 8.00 % | 298 | 4,525 | 15:53:48 |
16.00 | 1.05 | 1.20 | 1.35 | 1.125 | 0.35 | 35.00 % | 9 | 3,390 | 09:34:36 |
17.00 | 0.80 | 0.90 | 0.80 | 0.85 | -0.10 | -11.11 % | 83 | 796 | 14:44:43 |
18.00 | 0.70 | 0.80 | 0.73 | 0.75 | 0.03 | 4.29 % | 15 | 283 | 09:31:45 |
19.00 | 0.55 | 0.70 | 0.56 | 0.625 | 0.01 | 1.82 % | 5 | 34 | 09:30:06 |
20.00 | 0.45 | 0.50 | 0.48 | 0.475 | 0.03 | 6.67 % | 168 | 1,096 | 15:51:14 |
21.00 | 0.35 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00 % | 0 | 29 | - |
22.00 | 0.30 | 0.40 | 1.00 | 0.35 | 0.00 | 0.00 % | 0 | 1 | - |
23.00 | 0.20 | 0.30 | 0.60 | 0.25 | 0.00 | 0.00 % | 0 | 2 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
4.00 | 0.04 | 0.05 | 0.04 | 0.045 | 0.00 | 0.00 % | 0 | 355 | - |
5.00 | 0.04 | 0.05 | 0.04 | 0.045 | 0.00 | 0.00 % | 0 | 414 | - |
6.00 | 0.05 | 0.20 | 0.05 | 0.125 | 0.00 | 0.00 % | 0 | 454 | - |
7.00 | 0.05 | 0.10 | 0.07 | 0.075 | -0.02 | -22.22 % | 336 | 223 | 14:31:52 |
8.00 | 0.05 | 0.15 | 0.15 | 0.10 | 0.00 | 0.00 % | 11 | 620 | 09:30:02 |
9.00 | 0.20 | 0.25 | 0.22 | 0.225 | -0.08 | -26.67 % | 109 | 241 | 15:59:24 |
10.00 | 0.30 | 0.45 | 0.39 | 0.375 | -0.01 | -2.50 % | 2 | 1,944 | 09:34:21 |
11.00 | 0.60 | 0.70 | 0.64 | 0.65 | -0.05 | -7.25 % | 72 | 1,416 | 15:43:00 |
12.00 | 0.95 | 1.10 | 1.00 | 1.025 | -0.10 | -9.09 % | 2 | 4,152 | 09:31:43 |
13.00 | 1.45 | 1.55 | 1.55 | 1.50 | -0.16 | -9.36 % | 50 | 162 | 15:55:31 |
14.00 | 2.05 | 2.25 | 2.00 | 2.15 | -0.20 | -9.09 % | 2 | 124 | 09:30:15 |
15.00 | 2.70 | 2.85 | 2.75 | 2.775 | -0.10 | -3.51 % | 57 | 1,250 | 15:24:10 |
16.00 | 2.80 | 3.70 | 3.79 | 3.25 | 0.00 | 0.00 % | 0 | 136 | - |
17.00 | 4.20 | 4.40 | 5.30 | 4.30 | 0.00 | 0.00 % | 0 | 30 | - |
18.00 | 4.20 | 5.20 | 5.10 | 4.70 | 0.00 | 0.00 % | 0 | 15 | - |
19.00 | 5.90 | 6.10 | 7.70 | 6.00 | 0.00 | 0.00 % | 0 | 0 | - |
20.00 | 6.00 | 7.10 | 7.70 | 6.55 | 0.00 | 0.00 % | 0 | 8 | - |
21.00 | 7.60 | 8.00 | 0.00 | 7.80 | 0.00 | 0.00 % | 0 | 0 | - |
22.00 | 8.70 | 8.80 | 9.50 | 8.75 | 0.00 | 0.00 % | 0 | 0 | - |
23.00 | 9.60 | 9.80 | 0.00 | 9.70 | 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