Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5,840.00 | 45.40 | 45.90 | 46.73 | 45.65 | 3.83 | 8.93 % | 1,119 | 427 | 12:07:34 |
5,845.00 | 41.20 | 41.70 | 41.59 | 41.45 | 1.59 | 3.97 % | 695 | 59 | 12:04:08 |
5,850.00 | 37.20 | 37.60 | 39.99 | 37.40 | 3.39 | 9.26 % | 3,034 | 1,506 | 12:07:59 |
5,855.00 | 33.30 | 33.70 | 33.48 | 33.50 | 0.18 | 0.54 % | 2,011 | 98 | 12:06:02 |
5,860.00 | 29.60 | 29.80 | 31.30 | 29.70 | -0.70 | -2.19 % | 3,695 | 324 | 12:07:47 |
5,865.00 | 26.20 | 26.40 | 27.10 | 26.30 | -1.50 | -5.24 % | 5,634 | 344 | 12:08:11 |
5,870.00 | 22.70 | 22.90 | 23.70 | 22.80 | -2.42 | -9.26 % | 8,785 | 354 | 12:08:11 |
5,875.00 | 19.70 | 19.80 | 19.80 | 19.75 | -3.90 | -16.46 % | 9,580 | 609 | 12:08:18 |
5,880.00 | 16.70 | 16.90 | 16.80 | 16.80 | -4.80 | -22.22 % | 13,127 | 533 | 12:08:21 |
5,885.00 | 14.10 | 14.30 | 14.20 | 14.20 | -4.61 | -24.51 % | 12,321 | 306 | 12:08:22 |
5,890.00 | 11.80 | 11.90 | 11.80 | 11.85 | -5.30 | -30.99 % | 18,125 | 400 | 12:08:21 |
5,895.00 | 9.60 | 9.80 | 9.70 | 9.70 | -5.66 | -36.85 % | 14,363 | 499 | 12:08:22 |
5,900.00 | 7.80 | 7.90 | 7.90 | 7.85 | -6.10 | -43.57 % | 32,555 | 3,745 | 12:08:22 |
5,905.00 | 6.30 | 6.40 | 6.30 | 6.35 | -5.75 | -47.72 % | 13,483 | 678 | 12:08:17 |
5,910.00 | 4.90 | 5.00 | 4.90 | 4.95 | -6.04 | -55.21 % | 21,983 | 723 | 12:08:21 |
5,915.00 | 3.80 | 3.90 | 3.80 | 3.85 | -5.88 | -60.74 % | 13,116 | 848 | 12:08:21 |
5,920.00 | 2.90 | 3.00 | 3.00 | 2.95 | -5.51 | -64.75 % | 25,120 | 2,245 | 12:08:14 |
5,925.00 | 2.25 | 2.30 | 2.25 | 2.275 | -5.17 | -69.68 % | 24,260 | 1,657 | 12:08:19 |
5,930.00 | 1.65 | 1.70 | 1.65 | 1.675 | -4.85 | -74.62 % | 25,900 | 1,525 | 12:08:21 |
5,935.00 | 1.20 | 1.30 | 1.25 | 1.25 | -4.25 | -77.27 % | 17,454 | 1,250 | 12:08:20 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5,840.00 | 5.10 | 5.20 | 5.12 | 5.15 | -10.78 | -67.80 % | 16,712 | 1,459 | 12:08:20 |
5,845.00 | 5.90 | 6.00 | 6.00 | 5.95 | -12.40 | -67.39 % | 11,560 | 1,198 | 12:08:22 |
5,850.00 | 6.90 | 7.00 | 6.90 | 6.95 | -13.00 | -65.33 % | 26,979 | 8,435 | 12:08:22 |
5,855.00 | 7.90 | 8.10 | 8.00 | 8.00 | -14.57 | -64.55 % | 11,140 | 947 | 12:08:21 |
5,860.00 | 9.30 | 9.40 | 9.30 | 9.35 | -13.90 | -59.91 % | 18,801 | 2,633 | 12:08:22 |
5,865.00 | 10.70 | 10.80 | 10.70 | 10.75 | -15.40 | -59.00 % | 11,008 | 1,927 | 12:08:22 |
5,870.00 | 12.30 | 12.40 | 12.30 | 12.35 | -16.30 | -56.99 % | 14,981 | 4,423 | 12:08:19 |
5,875.00 | 14.10 | 14.30 | 14.30 | 14.20 | -16.24 | -53.18 % | 11,125 | 2,982 | 12:08:21 |
5,880.00 | 16.30 | 16.40 | 16.40 | 16.35 | -18.59 | -53.13 % | 12,931 | 3,421 | 12:08:22 |
5,885.00 | 18.50 | 18.80 | 18.50 | 18.65 | -18.94 | -50.59 % | 10,182 | 1,766 | 12:08:18 |
5,890.00 | 21.20 | 21.40 | 21.10 | 21.30 | -19.40 | -47.90 % | 9,796 | 1,560 | 12:08:15 |
5,895.00 | 24.20 | 24.40 | 24.20 | 24.30 | -19.95 | -45.19 % | 5,977 | 1,318 | 12:08:22 |
5,900.00 | 27.20 | 27.60 | 26.10 | 27.40 | -20.20 | -43.63 % | 8,425 | 12,101 | 12:08:11 |
5,905.00 | 30.60 | 31.00 | 27.76 | 30.80 | -22.74 | -45.03 % | 1,994 | 1,214 | 12:07:53 |
5,910.00 | 34.20 | 34.90 | 31.00 | 34.55 | -22.40 | -41.95 % | 1,871 | 2,106 | 12:07:51 |
5,915.00 | 38.10 | 38.90 | 38.21 | 38.50 | -19.37 | -33.64 % | 1,465 | 1,405 | 12:06:35 |
5,920.00 | 42.00 | 43.20 | 39.19 | 42.60 | -20.85 | -34.73 % | 1,637 | 1,439 | 12:07:51 |
5,925.00 | 46.30 | 47.50 | 43.39 | 46.90 | -21.91 | -33.55 % | 805 | 2,862 | 12:07:51 |
5,930.00 | 50.70 | 51.60 | 51.83 | 51.15 | -18.47 | -26.27 % | 614 | 1,585 | 12:06:51 |
5,935.00 | 55.30 | 56.20 | 50.00 | 55.75 | -23.45 | -31.93 % | 277 | 1,710 | 12:01:39 |
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