Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
83.00 | 10.00 | 10.30 | 6.85 | 10.15 | 0.00 | 0.00 % | 0 | 375 | - |
84.00 | 9.00 | 9.45 | 10.00 | 9.225 | 3.60 | 56.25 % | 3 | 115 | 09:40:15 |
85.00 | 8.05 | 8.25 | 8.40 | 8.15 | 3.20 | 61.54 % | 299 | 2,367 | 11:54:06 |
86.00 | 7.05 | 7.25 | 7.20 | 7.15 | 3.55 | 97.26 % | 35 | 302 | 11:06:30 |
87.00 | 6.05 | 6.25 | 6.70 | 6.15 | 3.90 | 139.29 % | 73 | 300 | 11:21:31 |
88.00 | 5.00 | 5.85 | 5.11 | 5.425 | 3.14 | 159.39 % | 111 | 850 | 12:26:54 |
89.00 | 4.00 | 4.25 | 4.10 | 4.125 | 2.77 | 208.27 % | 411 | 1,453 | 12:31:02 |
90.00 | 3.05 | 3.20 | 3.07 | 3.125 | 2.23 | 265.48 % | 1,572 | 4,999 | 12:26:22 |
91.00 | 2.06 | 2.43 | 2.15 | 2.245 | 1.63 | 313.46 % | 969 | 1,484 | 12:28:33 |
92.00 | 1.04 | 1.37 | 1.06 | 1.205 | 0.74 | 231.25 % | 1,765 | 2,242 | 12:20:32 |
93.00 | 0.58 | 0.68 | 0.71 | 0.63 | 0.50 | 238.10 % | 3,184 | 2,276 | 12:17:16 |
94.00 | 0.23 | 0.29 | 0.25 | 0.26 | 0.10 | 66.67 % | 3,716 | 987 | 12:30:12 |
95.00 | 0.10 | 0.13 | 0.11 | 0.115 | 0.02 | 22.22 % | 8,792 | 7,037 | 12:31:07 |
96.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00 % | 2,473 | 2,364 | 12:21:16 |
97.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.01 | 33.33 % | 2,373 | 2,573 | 12:24:09 |
98.00 | 0.02 | 0.04 | 0.02 | 0.03 | -0.04 | -66.67 % | 1,120 | 1,569 | 12:25:44 |
99.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.01 | -33.33 % | 230 | 967 | 11:36:47 |
100.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.02 | -50.00 % | 2,549 | 8,195 | 12:17:23 |
101.00 | 0.01 | 0.02 | 0.02 | 0.015 | 0.01 | 100.00 % | 103 | 599 | 10:40:45 |
102.00 | 0.01 | 0.20 | 0.01 | 0.105 | -0.01 | -50.00 % | 520 | 975 | 10:21:34 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
83.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00 % | 23 | 953 | 10:24:27 |
84.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00 % | 42 | 934 | 11:33:35 |
85.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00 % | 62 | 5,772 | 12:30:33 |
86.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50 % | 73 | 1,053 | 12:17:45 |
87.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.16 | -94.12 % | 168 | 1,205 | 12:29:23 |
88.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.33 | -97.06 % | 184 | 1,280 | 12:14:04 |
89.00 | 0.01 | 0.11 | 0.01 | 0.06 | -0.65 | -98.48 % | 355 | 1,701 | 12:15:42 |
90.00 | 0.01 | 0.03 | 0.02 | 0.02 | -1.15 | -98.29 % | 806 | 3,465 | 12:15:18 |
91.00 | 0.03 | 0.07 | 0.05 | 0.05 | -1.77 | -97.25 % | 146 | 476 | 12:26:54 |
92.00 | 0.13 | 0.17 | 0.15 | 0.15 | -2.48 | -94.30 % | 1,584 | 352 | 12:31:07 |
93.00 | 0.45 | 0.53 | 0.52 | 0.49 | -2.88 | -84.71 % | 1,794 | 450 | 12:29:50 |
94.00 | 1.07 | 1.21 | 1.08 | 1.14 | -3.32 | -75.45 % | 893 | 250 | 12:25:54 |
95.00 | 1.85 | 2.14 | 2.12 | 1.995 | -3.33 | -61.10 % | 410 | 849 | 12:20:25 |
96.00 | 2.76 | 3.05 | 2.53 | 2.905 | -3.77 | -59.84 % | 62 | 654 | 11:32:49 |
97.00 | 3.80 | 4.15 | 3.20 | 3.975 | -4.60 | -58.97 % | 95 | 802 | 10:36:30 |
98.00 | 4.80 | 5.05 | 5.35 | 4.925 | -2.98 | -35.77 % | 87 | 183 | 10:46:03 |
99.00 | 5.75 | 6.00 | 3.90 | 5.875 | -4.75 | -54.91 % | 22 | 98 | 10:08:36 |
100.00 | 6.75 | 7.00 | 10.14 | 6.875 | 0.00 | 0.00 % | 0 | 57 | - |
101.00 | 7.65 | 8.10 | 11.15 | 7.875 | 0.00 | 0.00 % | 0 | 0 | - |
102.00 | 8.70 | 9.10 | 12.25 | 8.90 | 0.00 | 0.00 % | 0 | 1 | - |
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