Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
0.50 | 3.15 | 3.50 | 3.27 | 3.325 | -0.23 | -6.57 % | 3 | 3 | 13:19:36 |
1.00 | 2.79 | 3.05 | 2.84 | 2.92 | 0.00 | 0.00 % | 0 | 12 | - |
1.50 | 2.25 | 2.71 | 2.37 | 2.48 | -0.15 | -5.95 % | 5 | 5 | 14:59:07 |
2.00 | 1.63 | 2.82 | 1.81 | 2.225 | -0.03 | -1.63 % | 7 | 49 | 13:18:12 |
2.50 | 1.20 | 1.50 | 1.40 | 1.35 | -0.15 | -9.68 % | 63 | 7,005 | 15:09:13 |
3.00 | 0.84 | 1.03 | 1.03 | 0.935 | 0.00 | 0.00 % | 10 | 302 | 09:30:29 |
3.50 | 0.50 | 0.53 | 0.49 | 0.515 | -0.14 | -22.22 % | 3,186 | 1,917 | 15:59:09 |
4.00 | 0.27 | 0.31 | 0.28 | 0.29 | -0.06 | -17.65 % | 6,562 | 12,421 | 15:59:49 |
4.50 | 0.18 | 0.19 | 0.19 | 0.185 | -0.02 | -9.52 % | 212 | 10,612 | 09:35:29 |
5.00 | 0.11 | 0.12 | 0.11 | 0.115 | -0.02 | -15.38 % | 125 | 15,046 | 09:35:49 |
5.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.04 | -40.00 % | 1,602 | 5,487 | 15:58:05 |
6.00 | 0.05 | 0.06 | 0.05 | 0.055 | -0.02 | -28.57 % | 171 | 6,139 | 09:33:36 |
6.50 | 0.04 | 0.05 | 0.04 | 0.045 | -0.01 | -20.00 % | 87 | 3,366 | 09:34:57 |
7.00 | 0.03 | 0.04 | 0.02 | 0.035 | 0.00 | 0.00 % | 0 | 4,466 | - |
7.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.33 % | 20 | 1,162 | 14:58:26 |
8.00 | 0.01 | 0.02 | 0.01 | 0.015 | 0.00 | 0.00 % | 9 | 1,256 | 15:19:43 |
8.50 | 0.02 | 0.01 | 0.02 | 0.015 | 0.00 | 0.00 % | 0 | 20 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
0.50 | 0.03 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67 % | 1 | 4 | 10:24:55 |
1.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 1 | - |
1.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 1,344 | - |
2.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 20 | 249 | 09:34:45 |
2.50 | 0.01 | 0.20 | 0.01 | 0.105 | 0.00 | 0.00 % | 0 | 279 | - |
3.00 | 0.03 | 0.04 | 0.03 | 0.035 | 0.00 | 0.00 % | 1 | 897 | 09:30:02 |
3.50 | 0.10 | 0.11 | 0.10 | 0.105 | -0.01 | -9.09 % | 30 | 2,889 | 09:31:38 |
4.00 | 0.40 | 0.45 | 0.43 | 0.425 | 0.11 | 34.37 % | 1,345 | 5,022 | 15:59:38 |
4.50 | 0.61 | 0.83 | 0.84 | 0.72 | 0.17 | 25.37 % | 89 | 660 | 13:15:25 |
5.00 | 1.12 | 1.27 | 1.35 | 1.195 | 0.28 | 26.17 % | 2 | 64 | 12:24:30 |
5.50 | 1.55 | 1.74 | 1.58 | 1.645 | -0.01 | -0.63 % | 5 | 749 | 09:30:02 |
6.00 | 1.82 | 2.26 | 2.20 | 2.04 | 0.10 | 4.76 % | 3 | 30 | 14:47:32 |
6.50 | 2.49 | 2.72 | 2.73 | 2.605 | 0.00 | 0.00 % | 0 | 0 | - |
7.00 | 3.10 | 3.25 | 3.22 | 3.175 | 0.12 | 3.87 % | 2 | 1 | 13:19:36 |
7.50 | 3.60 | 3.75 | 3.47 | 3.675 | 0.00 | 0.00 % | 0 | 0 | - |
8.00 | 3.95 | 4.10 | 0.00 | 4.025 | 0.00 | 0.00 % | 0 | 0 | - |
8.50 | 4.45 | 4.70 | 0.00 | 4.575 | 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