Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5,820.00 | 31.30 | 31.90 | 31.00 | 31.60 | -26.40 | -45.99 % | 355 | 85 | 13:22:58 |
5,825.00 | 27.50 | 27.90 | 26.00 | 27.70 | -27.70 | -51.58 % | 607 | 148 | 13:21:47 |
5,830.00 | 24.30 | 24.60 | 23.90 | 24.45 | -26.60 | -52.67 % | 873 | 169 | 13:22:56 |
5,835.00 | 21.50 | 21.70 | 21.20 | 21.60 | -25.30 | -54.41 % | 770 | 79 | 13:22:46 |
5,840.00 | 18.50 | 18.70 | 17.50 | 18.60 | -25.40 | -59.21 % | 2,578 | 427 | 13:22:53 |
5,845.00 | 15.60 | 15.80 | 15.50 | 15.70 | -24.50 | -61.25 % | 2,618 | 59 | 13:22:58 |
5,850.00 | 13.10 | 13.30 | 12.90 | 13.20 | -23.70 | -64.75 % | 7,005 | 1,506 | 13:22:56 |
5,855.00 | 11.10 | 11.20 | 10.70 | 11.15 | -22.60 | -67.87 % | 5,327 | 98 | 13:22:50 |
5,860.00 | 9.00 | 9.20 | 8.70 | 9.10 | -23.30 | -72.81 % | 7,604 | 324 | 13:22:54 |
5,865.00 | 7.40 | 7.50 | 7.30 | 7.45 | -21.30 | -74.48 % | 9,882 | 344 | 13:22:58 |
5,870.00 | 5.90 | 6.00 | 5.90 | 5.95 | -20.22 | -77.41 % | 13,894 | 354 | 13:22:58 |
5,875.00 | 4.60 | 4.80 | 4.70 | 4.70 | -19.00 | -80.17 % | 15,673 | 609 | 13:22:58 |
5,880.00 | 3.60 | 3.80 | 3.60 | 3.70 | -18.00 | -83.33 % | 21,354 | 533 | 13:22:58 |
5,885.00 | 2.80 | 2.90 | 2.65 | 2.85 | -16.16 | -85.91 % | 18,712 | 306 | 13:22:55 |
5,890.00 | 2.10 | 2.20 | 2.10 | 2.15 | -15.00 | -87.72 % | 27,175 | 400 | 13:22:56 |
5,895.00 | 1.60 | 1.65 | 1.55 | 1.625 | -13.81 | -89.91 % | 21,485 | 499 | 13:22:51 |
5,900.00 | 1.20 | 1.25 | 1.20 | 1.225 | -12.80 | -91.43 % | 51,515 | 3,745 | 13:22:55 |
5,905.00 | 0.90 | 0.95 | 0.87 | 0.925 | -11.18 | -92.78 % | 22,310 | 678 | 13:22:55 |
5,910.00 | 0.65 | 0.70 | 0.65 | 0.675 | -10.29 | -94.06 % | 32,103 | 723 | 13:22:58 |
5,915.00 | 0.50 | 0.55 | 0.55 | 0.525 | -9.13 | -94.32 % | 20,207 | 848 | 13:22:57 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5,820.00 | 8.90 | 9.20 | 9.14 | 9.05 | -1.36 | -12.95 % | 28,180 | 2,716 | 13:22:58 |
5,825.00 | 10.50 | 10.70 | 10.60 | 10.60 | -1.10 | -9.40 % | 22,213 | 4,295 | 13:22:58 |
5,830.00 | 12.10 | 12.40 | 12.25 | 12.25 | -1.20 | -8.92 % | 31,403 | 1,840 | 13:22:58 |
5,835.00 | 13.90 | 14.20 | 14.30 | 14.05 | -0.45 | -3.05 % | 18,381 | 1,943 | 13:22:58 |
5,840.00 | 16.20 | 16.40 | 16.30 | 16.30 | 0.40 | 2.52 % | 27,740 | 1,459 | 13:22:58 |
5,845.00 | 18.20 | 18.60 | 18.50 | 18.40 | 0.10 | 0.54 % | 19,151 | 1,198 | 13:22:58 |
5,850.00 | 20.80 | 21.20 | 21.90 | 21.00 | 2.00 | 10.05 % | 40,259 | 8,435 | 13:22:54 |
5,855.00 | 23.40 | 23.90 | 24.55 | 23.65 | 1.98 | 8.77 % | 18,499 | 947 | 13:22:56 |
5,860.00 | 26.30 | 26.90 | 27.80 | 26.60 | 4.60 | 19.83 % | 27,561 | 2,633 | 13:22:51 |
5,865.00 | 28.00 | 30.40 | 30.27 | 29.20 | 4.17 | 15.98 % | 16,043 | 1,927 | 13:22:37 |
5,870.00 | 33.20 | 34.10 | 34.45 | 33.65 | 5.85 | 20.45 % | 21,066 | 4,423 | 13:22:56 |
5,875.00 | 35.10 | 38.40 | 38.59 | 36.75 | 8.05 | 26.36 % | 15,967 | 2,982 | 13:22:37 |
5,880.00 | 39.70 | 42.50 | 42.10 | 41.10 | 7.11 | 20.32 % | 17,591 | 3,421 | 13:22:42 |
5,885.00 | 42.70 | 47.00 | 46.45 | 44.85 | 9.01 | 24.07 % | 12,533 | 1,766 | 13:22:56 |
5,890.00 | 49.10 | 50.40 | 51.25 | 49.75 | 10.75 | 26.54 % | 11,644 | 1,560 | 13:22:55 |
5,895.00 | 52.60 | 55.50 | 55.78 | 54.05 | 11.63 | 26.34 % | 7,229 | 1,318 | 13:22:51 |
5,900.00 | 58.00 | 59.50 | 60.43 | 58.75 | 14.13 | 30.52 % | 10,680 | 12,101 | 13:22:51 |
5,905.00 | 63.70 | 64.80 | 64.70 | 64.25 | 14.20 | 28.12 % | 2,357 | 1,214 | 13:22:30 |
5,910.00 | 67.40 | 69.00 | 69.79 | 68.20 | 16.39 | 30.69 % | 2,174 | 2,106 | 13:20:19 |
5,915.00 | 72.30 | 73.80 | 74.80 | 73.05 | 17.22 | 29.91 % | 1,680 | 1,405 | 13:20:06 |
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