Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
15.50 | 5.05 | 5.90 | 4.45 | 5.475 | -1.50 | -25.21 % | 4 | 1 | 12:01:08 |
16.00 | 4.50 | 5.50 | 4.15 | 5.00 | 0.00 | 0.00 % | 1 | 0 | 11:30:13 |
16.50 | 4.05 | 5.10 | 3.45 | 4.575 | -1.60 | -31.68 % | 3 | 9 | 11:43:04 |
17.00 | 3.55 | 3.70 | 3.40 | 3.625 | -1.60 | -32.00 % | 4 | 2 | 09:44:55 |
17.50 | 3.05 | 3.20 | 2.46 | 3.125 | -1.74 | -41.43 % | 21 | 15 | 12:04:54 |
18.00 | 2.58 | 2.86 | 1.94 | 2.72 | -1.46 | -42.94 % | 24 | 12 | 12:30:01 |
18.50 | 1.74 | 2.36 | 1.90 | 2.05 | -4.10 | -68.33 % | 43 | 9 | 09:44:55 |
19.00 | 1.56 | 2.10 | 1.48 | 1.83 | -1.33 | -47.33 % | 6 | 180 | 09:35:12 |
19.50 | 1.09 | 1.36 | 0.55 | 1.225 | -1.78 | -76.39 % | 26 | 11 | 12:35:29 |
20.00 | 0.40 | 0.72 | 0.61 | 0.56 | -0.34 | -35.79 % | 266 | 161 | 15:58:14 |
20.50 | 0.14 | 0.20 | 0.13 | 0.17 | -0.52 | -80.00 % | 3,347 | 59 | 15:59:13 |
21.00 | 0.01 | 0.01 | 0.03 | 0.01 | -0.27 | -90.00 % | 732 | 2,224 | 14:31:00 |
21.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31 % | 81 | 667 | 15:26:54 |
22.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50 % | 312 | 2,179 | 15:47:34 |
22.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67 % | 99 | 1,086 | 14:37:54 |
23.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 20 | 2,530 | 14:40:02 |
23.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 131 | 1,565 | 15:28:40 |
24.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 76 | 967 | 14:27:29 |
24.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 66 | 793 | 15:47:18 |
25.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 69 | 1,618 | 15:50:36 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
15.50 | 0.03 | 1.02 | 0.04 | 0.525 | 0.01 | 33.33 % | 4 | 4 | 15:10:52 |
16.00 | 0.06 | 0.73 | 0.06 | 0.395 | 0.00 | 0.00 % | 0 | 1 | - |
16.50 | 0.00 | 0.53 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
17.00 | 0.03 | 0.02 | 0.03 | 0.025 | 0.00 | 0.00 % | 0 | 24 | - |
17.50 | 0.02 | 0.53 | 0.02 | 0.275 | 0.00 | 0.00 % | 0 | 0 | - |
18.00 | 0.01 | 0.26 | 0.01 | 0.135 | 0.00 | 0.00 % | 10 | 1 | 09:32:15 |
18.50 | 0.01 | 0.22 | 0.01 | 0.115 | -0.01 | -50.00 % | 2 | 1,087 | 11:43:59 |
19.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.02 | -66.67 % | 33 | 792 | 11:38:48 |
19.50 | 0.03 | 0.01 | 0.03 | 0.02 | -0.01 | -25.00 % | 20,091 | 359 | 12:47:12 |
20.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00 % | 688 | 153 | 14:58:03 |
20.50 | 0.01 | 0.03 | 0.06 | 0.02 | -0.16 | -72.73 % | 1,074 | 385 | 15:43:01 |
21.00 | 0.15 | 0.40 | 0.41 | 0.275 | -0.01 | -2.38 % | 219 | 4,531 | 15:58:58 |
21.50 | 0.68 | 1.06 | 0.87 | 0.87 | 0.10 | 12.99 % | 429 | 1,063 | 15:59:20 |
22.00 | 1.14 | 1.49 | 1.42 | 1.315 | 0.17 | 13.60 % | 1,042 | 1,451 | 15:24:25 |
22.50 | 1.75 | 2.13 | 1.98 | 1.94 | 0.39 | 24.53 % | 242 | 1,936 | 15:03:58 |
23.00 | 2.19 | 2.65 | 2.47 | 2.42 | 0.31 | 14.35 % | 42 | 5,108 | 15:03:33 |
23.50 | 2.68 | 3.00 | 2.93 | 2.84 | 0.26 | 9.74 % | 75 | 514 | 15:31:31 |
24.00 | 2.86 | 3.50 | 3.42 | 3.18 | 0.46 | 15.54 % | 70 | 363 | 15:53:04 |
24.50 | 3.35 | 3.95 | 3.75 | 3.65 | 0.49 | 15.03 % | 2 | 35 | 10:02:40 |
25.00 | 4.20 | 4.50 | 4.46 | 4.35 | 1.16 | 35.15 % | 153 | 1,063 | 15:02:54 |
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