Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
505.00 | 12.15 | 13.44 | 17.59 | 12.795 | 0.00 | 0.00 % | 0 | 5 | - |
506.00 | 11.35 | 12.82 | 25.98 | 12.085 | 0.00 | 0.00 % | 0 | 1 | - |
507.00 | 6.50 | 8.77 | 8.16 | 7.635 | -9.68 | -54.26 % | 678 | 0 | 15:28:01 |
508.00 | 9.79 | 10.89 | 11.98 | 10.34 | 0.00 | 0.00 % | 0 | 2 | - |
509.00 | 8.54 | 9.95 | 0.00 | 9.245 | 0.00 | 0.00 % | 0 | 0 | - |
510.00 | 8.40 | 8.53 | 8.43 | 8.465 | -1.77 | -17.35 % | 48 | 235 | 09:34:56 |
511.00 | 3.48 | 4.21 | 3.82 | 3.845 | -10.26 | -72.87 % | 49,153 | 32 | 15:30:39 |
512.00 | 6.63 | 6.73 | 7.00 | 6.68 | -1.50 | -17.65 % | 5 | 747 | 09:33:58 |
513.00 | 5.79 | 5.87 | 5.76 | 5.83 | -1.69 | -22.68 % | 120 | 89 | 09:35:42 |
514.00 | 1.03 | 1.08 | 1.10 | 1.055 | -5.66 | -83.73 % | 133,383 | 80 | 15:30:34 |
515.00 | 0.48 | 0.50 | 0.52 | 0.49 | -5.41 | -91.23 % | 232,947 | 125 | 15:30:36 |
516.00 | 3.50 | 3.54 | 3.48 | 3.52 | -2.07 | -37.30 % | 306 | 357 | 09:35:39 |
517.00 | 0.07 | 0.08 | 0.07 | 0.075 | -4.59 | -98.50 % | 122,369 | 145 | 15:30:36 |
518.00 | 0.02 | 0.03 | 0.02 | 0.025 | -3.72 | -99.47 % | 101,133 | 421 | 15:30:39 |
519.00 | 0.01 | 0.02 | 0.01 | 0.015 | -3.21 | -99.69 % | 77,208 | 1,018 | 15:30:36 |
520.00 | 0.01 | 0.01 | 0.01 | 0.01 | -2.58 | -99.61 % | 95,084 | 2,993 | 15:30:26 |
521.00 | 0.88 | 0.90 | 0.88 | 0.89 | -1.17 | -57.07 % | 3,154 | 3,285 | 09:35:45 |
522.00 | 0.60 | 0.61 | 0.60 | 0.605 | -0.95 | -61.29 % | 3,305 | 4,278 | 09:35:46 |
523.00 | 0.39 | 0.40 | 0.38 | 0.395 | -0.77 | -66.96 % | 3,417 | 5,189 | 09:35:45 |
524.00 | 0.25 | 0.26 | 0.25 | 0.255 | -0.58 | -69.88 % | 2,532 | 7,576 | 09:35:47 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
505.00 | 0.08 | 0.09 | 0.07 | 0.085 | -0.02 | -22.22 % | 2,482 | 2,602 | 09:35:36 |
506.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00 % | 24,132 | 1,530 | 15:30:22 |
507.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67 % | 44,243 | 2,292 | 15:28:21 |
508.00 | 0.18 | 0.19 | 0.19 | 0.185 | 0.05 | 35.71 % | 3,777 | 2,648 | 09:35:45 |
509.00 | 0.25 | 0.26 | 0.26 | 0.255 | 0.06 | 30.00 % | 1,072 | 1,593 | 09:35:30 |
510.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.23 | -92.00 % | 171,880 | 9,395 | 15:30:38 |
511.00 | 0.02 | 0.03 | 0.02 | 0.025 | -0.31 | -93.94 % | 105,730 | 2,477 | 15:30:35 |
512.00 | 0.04 | 0.05 | 0.04 | 0.045 | -0.35 | -89.74 % | 138,332 | 3,288 | 15:30:36 |
513.00 | 0.70 | 0.72 | 0.72 | 0.71 | 0.18 | 33.33 % | 2,548 | 3,234 | 09:35:47 |
514.00 | 0.89 | 0.90 | 0.91 | 0.895 | 0.26 | 40.00 % | 2,170 | 3,436 | 09:35:46 |
515.00 | 0.75 | 0.77 | 0.74 | 0.76 | -0.08 | -9.76 % | 118,673 | 4,634 | 15:30:39 |
516.00 | 1.38 | 1.40 | 1.38 | 1.39 | 0.40 | 40.82 % | 4,041 | 3,413 | 09:35:47 |
517.00 | 1.71 | 1.74 | 1.73 | 1.725 | 0.50 | 40.65 % | 5,702 | 4,287 | 09:35:47 |
518.00 | 2.70 | 3.31 | 3.15 | 3.005 | 1.61 | 104.55 % | 54,264 | 7,280 | 15:30:29 |
519.00 | 3.90 | 4.52 | 4.24 | 4.21 | 2.41 | 131.69 % | 30,186 | 4,691 | 15:30:35 |
520.00 | 4.88 | 5.46 | 5.19 | 5.17 | 3.01 | 138.07 % | 26,035 | 11,538 | 15:30:32 |
521.00 | 3.75 | 3.81 | 3.82 | 3.78 | 1.16 | 43.61 % | 413 | 3,846 | 09:35:39 |
522.00 | 6.47 | 7.34 | 7.19 | 6.905 | 4.09 | 131.94 % | 2,209 | 3,610 | 15:30:31 |
523.00 | 7.87 | 8.46 | 8.11 | 8.165 | 4.40 | 118.60 % | 2,387 | 3,139 | 15:30:36 |
524.00 | 6.06 | 6.19 | 6.00 | 6.125 | 1.58 | 35.75 % | 157 | 2,267 | 09:34:52 |
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