Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5,845.00 | 40.00 | 40.80 | 41.59 | 40.40 | 1.59 | 3.97 % | 695 | 59 | 12:04:08 |
5,850.00 | 36.30 | 36.80 | 38.00 | 36.55 | 1.40 | 3.83 % | 3,011 | 1,506 | 12:04:34 |
5,855.00 | 32.50 | 33.00 | 36.70 | 32.75 | 3.40 | 10.21 % | 2,009 | 98 | 12:00:43 |
5,860.00 | 29.10 | 29.30 | 29.10 | 29.20 | -2.90 | -9.06 % | 3,672 | 324 | 12:05:19 |
5,865.00 | 25.40 | 25.60 | 25.90 | 25.50 | -2.70 | -9.44 % | 5,595 | 344 | 12:05:10 |
5,870.00 | 22.10 | 22.30 | 22.40 | 22.20 | -3.72 | -14.24 % | 8,644 | 354 | 12:05:10 |
5,875.00 | 19.00 | 19.30 | 19.50 | 19.15 | -4.20 | -17.72 % | 9,395 | 609 | 12:05:15 |
5,880.00 | 16.20 | 16.50 | 16.38 | 16.35 | -5.22 | -24.17 % | 12,829 | 533 | 12:05:19 |
5,885.00 | 13.70 | 13.90 | 14.10 | 13.80 | -4.71 | -25.04 % | 12,063 | 306 | 12:05:16 |
5,890.00 | 11.40 | 11.60 | 11.48 | 11.50 | -5.62 | -32.87 % | 17,789 | 400 | 12:05:19 |
5,895.00 | 9.30 | 9.50 | 9.50 | 9.40 | -5.86 | -38.15 % | 14,150 | 499 | 12:05:19 |
5,900.00 | 7.60 | 7.70 | 7.67 | 7.65 | -6.33 | -45.21 % | 32,115 | 3,745 | 12:05:19 |
5,905.00 | 6.00 | 6.20 | 6.25 | 6.10 | -5.80 | -48.13 % | 13,202 | 678 | 12:05:18 |
5,910.00 | 4.70 | 4.90 | 4.88 | 4.80 | -6.06 | -55.39 % | 21,635 | 723 | 12:05:19 |
5,915.00 | 3.70 | 3.80 | 3.84 | 3.75 | -5.84 | -60.33 % | 12,885 | 848 | 12:05:10 |
5,920.00 | 2.85 | 2.95 | 2.87 | 2.90 | -5.64 | -66.27 % | 24,822 | 2,245 | 12:05:19 |
5,925.00 | 2.15 | 2.20 | 2.20 | 2.175 | -5.22 | -70.35 % | 24,002 | 1,657 | 12:05:19 |
5,930.00 | 1.60 | 1.65 | 1.62 | 1.625 | -4.88 | -75.08 % | 24,799 | 1,525 | 12:05:19 |
5,935.00 | 1.20 | 1.25 | 1.22 | 1.225 | -4.28 | -77.82 % | 17,207 | 1,250 | 12:05:19 |
5,940.00 | 0.90 | 0.95 | 0.95 | 0.925 | -3.95 | -80.61 % | 23,947 | 2,198 | 12:05:19 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5,845.00 | 6.60 | 6.80 | 6.54 | 6.70 | -11.86 | -64.46 % | 11,436 | 1,198 | 12:05:18 |
5,850.00 | 7.60 | 7.80 | 7.64 | 7.70 | -12.26 | -61.61 % | 26,517 | 8,435 | 12:05:19 |
5,855.00 | 8.80 | 8.90 | 8.67 | 8.85 | -13.90 | -61.59 % | 10,893 | 947 | 12:05:18 |
5,860.00 | 10.10 | 10.30 | 10.20 | 10.20 | -13.00 | -56.03 % | 18,523 | 2,633 | 12:05:19 |
5,865.00 | 11.60 | 11.80 | 11.60 | 11.70 | -14.50 | -55.56 % | 10,869 | 1,927 | 12:05:19 |
5,870.00 | 13.30 | 13.50 | 13.40 | 13.40 | -15.20 | -53.15 % | 14,761 | 4,423 | 12:05:19 |
5,875.00 | 15.30 | 15.40 | 15.26 | 15.35 | -15.28 | -50.03 % | 10,909 | 2,982 | 12:05:19 |
5,880.00 | 17.40 | 17.50 | 17.40 | 17.45 | -17.59 | -50.27 % | 12,613 | 3,421 | 12:05:19 |
5,885.00 | 19.90 | 20.10 | 19.60 | 20.00 | -17.84 | -47.65 % | 9,991 | 1,766 | 12:05:18 |
5,890.00 | 22.50 | 22.70 | 22.58 | 22.60 | -17.92 | -44.25 % | 9,586 | 1,560 | 12:05:19 |
5,895.00 | 25.40 | 25.70 | 25.10 | 25.55 | -19.05 | -43.15 % | 5,944 | 1,318 | 12:05:10 |
5,900.00 | 28.60 | 28.90 | 28.30 | 28.75 | -18.00 | -38.88 % | 8,391 | 12,101 | 12:05:11 |
5,905.00 | 32.10 | 32.80 | 31.14 | 32.45 | -19.36 | -38.34 % | 1,983 | 1,214 | 12:05:09 |
5,910.00 | 35.50 | 36.60 | 35.60 | 36.05 | -17.80 | -33.33 % | 1,869 | 2,106 | 12:04:54 |
5,915.00 | 39.60 | 40.60 | 38.80 | 40.10 | -18.78 | -32.62 % | 1,463 | 1,405 | 12:05:06 |
5,920.00 | 43.70 | 44.50 | 42.80 | 44.10 | -17.24 | -28.71 % | 1,622 | 1,439 | 12:04:40 |
5,925.00 | 48.00 | 49.00 | 42.34 | 48.50 | -22.96 | -35.16 % | 803 | 2,862 | 12:00:58 |
5,930.00 | 52.40 | 55.20 | 51.43 | 53.80 | -18.87 | -26.84 % | 600 | 1,585 | 12:04:22 |
5,935.00 | 57.00 | 59.70 | 50.00 | 58.35 | -23.45 | -31.93 % | 277 | 1,710 | 12:01:39 |
5,940.00 | 61.70 | 64.40 | 55.30 | 63.05 | -23.63 | -29.94 % | 733 | 1,808 | 12:01:27 |
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