Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5,820.00 | 48.10 | 49.40 | 49.00 | 48.75 | -8.40 | -14.63 % | 395 | 85 | 13:34:53 |
5,825.00 | 43.80 | 45.10 | 43.94 | 44.45 | -9.76 | -18.18 % | 663 | 148 | 13:34:49 |
5,830.00 | 39.90 | 40.30 | 40.30 | 40.10 | -10.20 | -20.20 % | 1,115 | 169 | 13:35:20 |
5,835.00 | 35.80 | 36.30 | 35.91 | 36.05 | -10.59 | -22.77 % | 1,044 | 79 | 13:35:13 |
5,840.00 | 31.90 | 32.40 | 32.99 | 32.15 | -9.91 | -23.10 % | 3,254 | 427 | 13:35:59 |
5,845.00 | 28.20 | 28.50 | 28.60 | 28.35 | -11.40 | -28.50 % | 3,202 | 59 | 13:35:56 |
5,850.00 | 24.80 | 25.10 | 25.30 | 24.95 | -11.30 | -30.87 % | 8,373 | 1,506 | 13:36:06 |
5,855.00 | 21.50 | 21.70 | 22.00 | 21.60 | -11.30 | -33.93 % | 6,390 | 98 | 13:36:09 |
5,860.00 | 18.50 | 18.70 | 18.90 | 18.60 | -13.10 | -40.94 % | 9,661 | 324 | 13:36:10 |
5,865.00 | 15.70 | 15.90 | 16.20 | 15.80 | -12.40 | -43.36 % | 11,232 | 344 | 13:36:10 |
5,870.00 | 13.20 | 13.40 | 13.40 | 13.30 | -12.72 | -48.70 % | 15,679 | 354 | 13:36:12 |
5,875.00 | 10.90 | 11.10 | 11.30 | 11.00 | -12.40 | -52.32 % | 17,104 | 609 | 13:36:10 |
5,880.00 | 9.00 | 9.20 | 9.13 | 9.10 | -12.47 | -57.73 % | 23,273 | 533 | 13:36:12 |
5,885.00 | 7.30 | 7.50 | 7.40 | 7.40 | -11.41 | -60.66 % | 20,240 | 306 | 13:36:11 |
5,890.00 | 5.90 | 6.00 | 6.00 | 5.95 | -11.10 | -64.91 % | 29,854 | 400 | 13:36:12 |
5,895.00 | 4.70 | 4.80 | 4.90 | 4.75 | -10.46 | -68.10 % | 23,416 | 499 | 13:36:05 |
5,900.00 | 3.60 | 3.80 | 3.70 | 3.70 | -10.30 | -73.57 % | 57,090 | 3,745 | 13:36:12 |
5,905.00 | 2.85 | 2.95 | 2.95 | 2.90 | -9.10 | -75.52 % | 24,021 | 678 | 13:36:09 |
5,910.00 | 2.20 | 2.30 | 2.25 | 2.25 | -8.69 | -79.43 % | 34,333 | 723 | 13:36:12 |
5,915.00 | 1.70 | 1.75 | 1.75 | 1.725 | -7.93 | -81.92 % | 22,242 | 848 | 13:36:09 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5,820.00 | 3.10 | 3.20 | 3.20 | 3.15 | -7.30 | -69.52 % | 30,442 | 2,716 | 13:36:12 |
5,825.00 | 3.80 | 3.90 | 3.70 | 3.85 | -8.00 | -68.38 % | 23,530 | 4,295 | 13:36:09 |
5,830.00 | 4.50 | 4.70 | 4.60 | 4.60 | -8.85 | -65.80 % | 34,371 | 1,840 | 13:36:13 |
5,835.00 | 5.40 | 5.60 | 5.40 | 5.50 | -9.35 | -63.39 % | 20,376 | 1,943 | 13:36:05 |
5,840.00 | 6.60 | 6.70 | 6.60 | 6.65 | -9.30 | -58.49 % | 30,637 | 1,459 | 13:36:11 |
5,845.00 | 7.80 | 8.00 | 7.50 | 7.90 | -10.90 | -59.24 % | 20,293 | 1,198 | 13:36:01 |
5,850.00 | 9.30 | 9.50 | 9.30 | 9.40 | -10.60 | -53.27 % | 42,348 | 8,435 | 13:36:10 |
5,855.00 | 10.90 | 11.20 | 11.10 | 11.05 | -11.47 | -50.82 % | 19,272 | 947 | 13:36:11 |
5,860.00 | 12.90 | 13.10 | 12.90 | 13.00 | -10.30 | -44.40 % | 28,612 | 2,633 | 13:36:06 |
5,865.00 | 15.20 | 15.40 | 15.10 | 15.30 | -11.00 | -42.15 % | 16,667 | 1,927 | 13:36:09 |
5,870.00 | 17.60 | 17.90 | 17.50 | 17.75 | -11.10 | -38.81 % | 21,471 | 4,423 | 13:36:09 |
5,875.00 | 20.40 | 20.70 | 20.50 | 20.55 | -10.04 | -32.87 % | 16,290 | 2,982 | 13:36:13 |
5,880.00 | 23.40 | 23.70 | 23.20 | 23.55 | -11.79 | -33.70 % | 17,798 | 3,421 | 13:36:08 |
5,885.00 | 26.60 | 26.90 | 25.05 | 26.75 | -12.39 | -33.09 % | 12,596 | 1,766 | 13:36:02 |
5,890.00 | 29.90 | 30.50 | 29.20 | 30.20 | -11.30 | -27.90 % | 11,716 | 1,560 | 13:36:03 |
5,895.00 | 33.80 | 34.50 | 33.10 | 34.15 | -11.05 | -25.03 % | 7,281 | 1,318 | 13:35:04 |
5,900.00 | 37.70 | 38.50 | 37.00 | 38.10 | -9.30 | -20.09 % | 10,894 | 12,101 | 13:35:10 |
5,905.00 | 41.70 | 43.00 | 43.60 | 42.35 | -6.90 | -13.66 % | 2,364 | 1,214 | 13:34:43 |
5,910.00 | 46.00 | 47.40 | 46.24 | 46.70 | -7.16 | -13.41 % | 2,202 | 2,106 | 13:34:46 |
5,915.00 | 50.50 | 51.80 | 51.78 | 51.15 | -5.80 | -10.07 % | 1,756 | 1,405 | 13:34:32 |
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