Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
522.00 | 9.48 | 10.02 | 9.88 | 9.75 | -5.13 | -34.18 % | 152 | 2,554 | 12:23:06 |
523.00 | 8.34 | 9.02 | 8.80 | 8.68 | -5.32 | -37.68 % | 122 | 2,785 | 12:20:04 |
524.00 | 7.38 | 8.02 | 8.10 | 7.70 | -3.86 | -32.27 % | 342 | 4,832 | 12:25:54 |
525.00 | 6.46 | 7.03 | 6.97 | 6.745 | -4.91 | -41.33 % | 3,287 | 25,979 | 12:31:10 |
526.00 | 5.36 | 6.04 | 7.43 | 5.70 | -3.49 | -31.96 % | 42 | 2,597 | 11:50:19 |
527.00 | 4.63 | 5.08 | 5.13 | 4.855 | -4.84 | -48.55 % | 140 | 2,933 | 12:26:53 |
528.00 | 3.81 | 3.90 | 3.86 | 3.855 | -5.64 | -59.37 % | 757 | 5,365 | 12:32:59 |
529.00 | 2.94 | 3.01 | 3.00 | 2.975 | -5.40 | -64.29 % | 1,264 | 4,184 | 12:34:24 |
530.00 | 2.16 | 2.20 | 2.19 | 2.18 | -4.98 | -69.46 % | 6,074 | 26,603 | 12:34:27 |
531.00 | 1.47 | 1.49 | 1.48 | 1.48 | -5.14 | -77.64 % | 9,557 | 2,080 | 12:34:38 |
532.00 | 0.92 | 0.94 | 0.94 | 0.93 | -4.63 | -83.12 % | 27,250 | 3,431 | 12:34:39 |
533.00 | 0.53 | 0.54 | 0.53 | 0.535 | -4.03 | -88.38 % | 73,635 | 2,634 | 12:34:40 |
534.00 | 0.28 | 0.29 | 0.28 | 0.285 | -3.66 | -92.89 % | 102,569 | 4,759 | 12:34:41 |
535.00 | 0.14 | 0.15 | 0.14 | 0.145 | -2.85 | -95.32 % | 116,641 | 38,471 | 12:34:41 |
536.00 | 0.07 | 0.08 | 0.08 | 0.075 | -2.24 | -96.55 % | 117,337 | 7,234 | 12:34:40 |
537.00 | 0.04 | 0.05 | 0.05 | 0.045 | -1.66 | -97.08 % | 97,873 | 7,529 | 12:34:39 |
538.00 | 0.02 | 0.03 | 0.03 | 0.025 | -1.19 | -97.54 % | 105,063 | 12,310 | 12:34:39 |
539.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.82 | -98.80 % | 78,987 | 6,838 | 12:34:28 |
540.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.51 | -96.23 % | 59,938 | 23,206 | 12:34:39 |
541.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.32 | -96.97 % | 33,130 | 7,748 | 12:34:31 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
522.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.06 | -85.71 % | 4,685 | 7,540 | 12:32:12 |
523.00 | 0.02 | 0.03 | 0.02 | 0.025 | -0.06 | -75.00 % | 1,612 | 5,970 | 12:34:32 |
524.00 | 0.02 | 0.03 | 0.03 | 0.025 | -0.05 | -62.50 % | 2,232 | 7,147 | 12:34:30 |
525.00 | 0.03 | 0.04 | 0.04 | 0.035 | -0.05 | -55.56 % | 6,439 | 27,297 | 12:34:25 |
526.00 | 0.05 | 0.06 | 0.05 | 0.055 | -0.07 | -58.33 % | 5,541 | 6,702 | 12:34:15 |
527.00 | 0.09 | 0.10 | 0.09 | 0.095 | -0.07 | -43.75 % | 9,509 | 11,496 | 12:33:57 |
528.00 | 0.16 | 0.17 | 0.17 | 0.165 | -0.02 | -10.53 % | 16,403 | 8,888 | 12:34:37 |
529.00 | 0.28 | 0.29 | 0.28 | 0.285 | 0.04 | 16.67 % | 20,733 | 5,469 | 12:34:38 |
530.00 | 0.48 | 0.49 | 0.48 | 0.485 | 0.16 | 50.00 % | 50,973 | 31,285 | 12:34:40 |
531.00 | 0.78 | 0.79 | 0.79 | 0.785 | 0.37 | 88.10 % | 44,663 | 7,985 | 12:34:40 |
532.00 | 1.23 | 1.24 | 1.23 | 1.235 | 0.69 | 127.78 % | 67,289 | 8,316 | 12:34:41 |
533.00 | 1.82 | 1.86 | 1.86 | 1.84 | 1.16 | 165.71 % | 94,324 | 5,808 | 12:34:40 |
534.00 | 2.55 | 2.62 | 2.61 | 2.585 | 1.70 | 186.81 % | 83,063 | 10,320 | 12:34:28 |
535.00 | 3.40 | 3.49 | 3.40 | 3.445 | 2.21 | 185.71 % | 71,016 | 32,991 | 12:34:35 |
536.00 | 4.33 | 4.43 | 4.25 | 4.38 | 2.76 | 185.23 % | 51,916 | 4,735 | 12:33:16 |
537.00 | 5.18 | 5.40 | 5.09 | 5.29 | 3.19 | 167.89 % | 34,624 | 4,565 | 12:32:24 |
538.00 | 6.16 | 6.39 | 6.06 | 6.275 | 3.68 | 154.62 % | 16,460 | 7,379 | 12:29:06 |
539.00 | 6.78 | 7.39 | 6.83 | 7.085 | 3.91 | 133.90 % | 9,592 | 1,877 | 12:25:33 |
540.00 | 7.69 | 8.47 | 7.97 | 8.08 | 4.27 | 115.41 % | 1,517 | 4,764 | 12:33:11 |
541.00 | 8.88 | 9.45 | 8.86 | 9.165 | 4.80 | 118.23 % | 425 | 1,000 | 12:28:26 |
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