Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
501.00 | 8.53 | 10.32 | 9.81 | 9.425 | -2.54 | -20.57 % | 42 | 24 | 10:46:29 |
502.00 | 7.58 | 9.33 | 9.10 | 8.455 | -2.83 | -23.72 % | 118 | 41 | 10:12:48 |
503.00 | 6.79 | 8.24 | 7.48 | 7.515 | -5.43 | -42.06 % | 1,438 | 32 | 12:45:30 |
504.00 | 5.69 | 7.18 | 5.80 | 6.435 | -6.10 | -51.26 % | 189 | 32 | 12:17:51 |
505.00 | 5.63 | 5.90 | 6.01 | 5.765 | -5.18 | -46.29 % | 2,163 | 284 | 12:53:54 |
506.00 | 4.85 | 4.95 | 5.00 | 4.90 | -4.58 | -47.81 % | 847 | 112 | 12:53:51 |
507.00 | 3.99 | 4.08 | 4.25 | 4.035 | -4.40 | -50.87 % | 3,386 | 75 | 12:53:37 |
508.00 | 3.20 | 3.25 | 3.26 | 3.225 | -4.59 | -58.47 % | 11,115 | 235 | 12:54:12 |
509.00 | 2.47 | 2.49 | 2.46 | 2.48 | -5.42 | -68.78 % | 16,644 | 207 | 12:54:07 |
510.00 | 1.83 | 1.84 | 1.85 | 1.835 | -4.80 | -72.18 % | 47,132 | 750 | 12:54:12 |
511.00 | 1.28 | 1.30 | 1.30 | 1.29 | -5.00 | -79.37 % | 66,984 | 763 | 12:54:07 |
512.00 | 0.86 | 0.88 | 0.91 | 0.87 | -5.03 | -84.68 % | 97,379 | 1,288 | 12:54:08 |
513.00 | 0.55 | 0.57 | 0.56 | 0.56 | -4.34 | -88.57 % | 86,383 | 2,993 | 12:54:11 |
514.00 | 0.35 | 0.36 | 0.37 | 0.355 | -3.98 | -91.49 % | 86,351 | 2,695 | 12:54:08 |
515.00 | 0.23 | 0.24 | 0.24 | 0.235 | -3.45 | -93.50 % | 123,829 | 5,813 | 12:54:05 |
516.00 | 0.15 | 0.16 | 0.16 | 0.155 | -3.02 | -94.97 % | 68,382 | 2,662 | 12:54:00 |
517.00 | 0.10 | 0.11 | 0.11 | 0.105 | -2.55 | -95.86 % | 38,094 | 3,658 | 12:54:06 |
518.00 | 0.07 | 0.08 | 0.07 | 0.075 | -2.14 | -96.83 % | 62,918 | 3,951 | 12:53:01 |
519.00 | 0.04 | 0.05 | 0.04 | 0.045 | -1.80 | -97.83 % | 46,834 | 2,412 | 12:53:14 |
520.00 | 0.02 | 0.03 | 0.03 | 0.025 | -1.43 | -97.95 % | 88,112 | 8,913 | 12:54:07 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
501.00 | 0.04 | 0.05 | 0.06 | 0.045 | -0.36 | -85.71 % | 10,338 | 2,252 | 12:50:35 |
502.00 | 0.06 | 0.07 | 0.08 | 0.065 | -0.42 | -84.00 % | 13,504 | 3,380 | 12:51:50 |
503.00 | 0.08 | 0.09 | 0.08 | 0.085 | -0.55 | -87.30 % | 21,260 | 2,491 | 12:53:10 |
504.00 | 0.12 | 0.13 | 0.12 | 0.125 | -0.62 | -83.78 % | 20,313 | 3,070 | 12:53:58 |
505.00 | 0.18 | 0.19 | 0.19 | 0.185 | -0.69 | -78.41 % | 72,316 | 8,741 | 12:54:00 |
506.00 | 0.27 | 0.28 | 0.28 | 0.275 | -0.77 | -73.33 % | 44,048 | 2,454 | 12:54:01 |
507.00 | 0.40 | 0.41 | 0.39 | 0.405 | -0.85 | -68.55 % | 56,711 | 2,860 | 12:54:08 |
508.00 | 0.59 | 0.60 | 0.55 | 0.595 | -0.83 | -60.14 % | 64,718 | 8,502 | 12:54:08 |
509.00 | 0.85 | 0.86 | 0.85 | 0.855 | -0.85 | -50.00 % | 69,178 | 3,784 | 12:54:04 |
510.00 | 1.20 | 1.22 | 1.15 | 1.21 | -0.78 | -40.41 % | 137,420 | 11,792 | 12:54:08 |
511.00 | 1.65 | 1.67 | 1.67 | 1.66 | -0.55 | -24.77 % | 79,204 | 4,143 | 12:54:12 |
512.00 | 2.23 | 2.25 | 2.19 | 2.24 | -0.33 | -13.10 % | 74,609 | 4,227 | 12:54:09 |
513.00 | 2.90 | 2.96 | 2.93 | 2.93 | 0.03 | 1.03 % | 43,805 | 4,245 | 12:54:00 |
514.00 | 3.69 | 3.78 | 3.60 | 3.735 | 0.36 | 11.11 % | 37,923 | 2,408 | 12:53:25 |
515.00 | 4.56 | 4.66 | 4.47 | 4.61 | 0.82 | 22.47 % | 43,708 | 7,465 | 12:53:49 |
516.00 | 5.13 | 5.62 | 6.15 | 5.375 | 1.99 | 47.84 % | 15,061 | 1,199 | 12:43:46 |
517.00 | 6.27 | 6.94 | 6.29 | 6.605 | 1.65 | 35.56 % | 12,391 | 1,863 | 12:53:26 |
518.00 | 7.12 | 7.92 | 8.32 | 7.52 | 3.34 | 67.07 % | 11,822 | 1,351 | 12:42:26 |
519.00 | 7.88 | 8.76 | 8.80 | 8.32 | 2.99 | 51.46 % | 3,264 | 1,592 | 12:48:01 |
520.00 | 9.10 | 9.74 | 9.14 | 9.42 | 2.82 | 44.62 % | 3,068 | 904 | 12:53:37 |
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