Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5,820.00 | 42.40 | 43.10 | 37.00 | 42.75 | -20.40 | -35.54 % | 391 | 85 | 13:28:11 |
5,825.00 | 38.20 | 38.90 | 41.30 | 38.55 | -12.40 | -23.09 % | 661 | 148 | 13:31:27 |
5,830.00 | 34.30 | 34.90 | 35.20 | 34.60 | -15.30 | -30.30 % | 1,094 | 169 | 13:32:32 |
5,835.00 | 30.40 | 30.90 | 30.70 | 30.65 | -15.80 | -33.98 % | 1,026 | 79 | 13:33:14 |
5,840.00 | 27.00 | 27.30 | 26.60 | 27.15 | -16.30 | -38.00 % | 3,202 | 427 | 13:33:47 |
5,845.00 | 23.60 | 23.90 | 23.50 | 23.75 | -16.50 | -41.25 % | 3,191 | 59 | 13:33:40 |
5,850.00 | 20.40 | 20.70 | 20.10 | 20.55 | -16.50 | -45.08 % | 8,235 | 1,506 | 13:33:42 |
5,855.00 | 17.40 | 17.60 | 17.60 | 17.50 | -15.70 | -47.15 % | 6,244 | 98 | 13:34:00 |
5,860.00 | 14.80 | 15.00 | 14.90 | 14.90 | -17.10 | -53.44 % | 9,292 | 324 | 13:34:00 |
5,865.00 | 12.30 | 12.50 | 12.53 | 12.40 | -16.07 | -56.19 % | 10,945 | 344 | 13:34:00 |
5,870.00 | 10.20 | 10.40 | 10.20 | 10.30 | -15.92 | -60.95 % | 15,310 | 354 | 13:34:00 |
5,875.00 | 8.30 | 8.50 | 8.40 | 8.40 | -15.30 | -64.56 % | 16,859 | 609 | 13:34:03 |
5,880.00 | 6.70 | 6.90 | 6.58 | 6.80 | -15.02 | -69.54 % | 22,726 | 533 | 13:33:53 |
5,885.00 | 5.40 | 5.50 | 5.20 | 5.45 | -13.61 | -72.36 % | 20,029 | 306 | 13:33:51 |
5,890.00 | 4.20 | 4.40 | 4.30 | 4.30 | -12.80 | -74.85 % | 29,480 | 400 | 13:33:58 |
5,895.00 | 3.30 | 3.40 | 3.30 | 3.35 | -12.06 | -78.52 % | 23,040 | 499 | 13:34:01 |
5,900.00 | 2.60 | 2.65 | 2.65 | 2.625 | -11.35 | -81.07 % | 56,070 | 3,745 | 13:34:03 |
5,905.00 | 2.00 | 2.05 | 2.05 | 2.025 | -10.00 | -82.99 % | 23,771 | 678 | 13:34:03 |
5,910.00 | 1.50 | 1.60 | 1.55 | 1.55 | -9.39 | -85.83 % | 33,753 | 723 | 13:34:02 |
5,915.00 | 1.15 | 1.25 | 1.20 | 1.20 | -8.48 | -87.60 % | 22,079 | 848 | 13:34:00 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5,820.00 | 4.30 | 4.40 | 4.30 | 4.35 | -6.20 | -59.05 % | 30,100 | 2,716 | 13:33:59 |
5,825.00 | 5.10 | 5.30 | 5.20 | 5.20 | -6.50 | -55.56 % | 23,306 | 4,295 | 13:34:01 |
5,830.00 | 6.20 | 6.30 | 6.10 | 6.25 | -7.35 | -54.65 % | 34,042 | 1,840 | 13:33:59 |
5,835.00 | 7.40 | 7.50 | 7.50 | 7.45 | -7.25 | -49.15 % | 20,104 | 1,943 | 13:34:01 |
5,840.00 | 8.70 | 8.90 | 8.80 | 8.80 | -7.10 | -44.65 % | 30,280 | 1,459 | 13:34:02 |
5,845.00 | 10.30 | 10.50 | 10.40 | 10.40 | -8.00 | -43.48 % | 20,119 | 1,198 | 13:34:03 |
5,850.00 | 12.10 | 12.30 | 12.30 | 12.20 | -7.60 | -38.19 % | 42,002 | 8,435 | 13:34:02 |
5,855.00 | 14.20 | 14.40 | 14.20 | 14.30 | -8.37 | -37.08 % | 19,125 | 947 | 13:34:00 |
5,860.00 | 16.50 | 16.70 | 16.45 | 16.60 | -6.75 | -29.09 % | 28,320 | 2,633 | 13:33:59 |
5,865.00 | 19.00 | 19.30 | 19.70 | 19.15 | -6.40 | -24.52 % | 16,479 | 1,927 | 13:33:47 |
5,870.00 | 21.90 | 22.20 | 22.25 | 22.05 | -6.35 | -22.20 % | 21,346 | 4,423 | 13:33:56 |
5,875.00 | 25.00 | 25.30 | 25.39 | 25.15 | -5.15 | -16.86 % | 16,147 | 2,982 | 13:33:23 |
5,880.00 | 28.40 | 28.80 | 30.00 | 28.60 | -4.99 | -14.26 % | 17,679 | 3,421 | 13:33:30 |
5,885.00 | 31.80 | 32.40 | 32.90 | 32.10 | -4.54 | -12.13 % | 12,567 | 1,766 | 13:33:52 |
5,890.00 | 35.60 | 36.50 | 35.20 | 36.05 | -5.30 | -13.09 % | 11,689 | 1,560 | 13:32:27 |
5,895.00 | 39.90 | 40.40 | 41.10 | 40.15 | -3.05 | -6.91 % | 7,259 | 1,318 | 13:33:52 |
5,900.00 | 43.80 | 44.60 | 46.00 | 44.20 | -0.30 | -0.65 % | 10,849 | 12,101 | 13:33:30 |
5,905.00 | 48.10 | 49.00 | 55.60 | 48.55 | 5.10 | 10.10 % | 2,363 | 1,214 | 13:28:35 |
5,910.00 | 52.70 | 54.10 | 54.26 | 53.40 | 0.86 | 1.61 % | 2,179 | 2,106 | 13:33:46 |
5,915.00 | 57.40 | 58.20 | 56.95 | 57.80 | -0.63 | -1.09 % | 1,703 | 1,405 | 13:29:43 |
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