Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
504.00 | 13.16 | 14.79 | 0.00 | 13.975 | 0.00 | 0.00 % | 0 | 0 | - |
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 | 7.70 | 7.82 | 17.84 | 7.76 | 0.00 | 0.00 % | 0 | 0 | - |
508.00 | 6.80 | 6.91 | 6.86 | 6.855 | -5.12 | -42.74 % | 9 | 2 | 10:07:08 |
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 | 4.36 | 4.43 | 4.44 | 4.395 | -9.64 | -68.47 % | 198 | 32 | 10:10:21 |
512.00 | 3.65 | 3.69 | 3.72 | 3.67 | -4.78 | -56.24 % | 322 | 747 | 10:10:35 |
513.00 | 2.99 | 3.02 | 3.05 | 3.005 | -4.40 | -59.06 % | 2,282 | 89 | 10:10:25 |
514.00 | 2.38 | 2.41 | 2.42 | 2.395 | -4.34 | -64.20 % | 4,248 | 80 | 10:10:43 |
515.00 | 4.23 | 4.27 | 4.25 | 4.25 | -1.68 | -28.33 % | 129 | 125 | 09:34:57 |
516.00 | 3.50 | 3.54 | 3.48 | 3.52 | -2.07 | -37.30 % | 306 | 357 | 09:35:39 |
517.00 | 2.83 | 2.86 | 2.82 | 2.845 | -1.84 | -39.48 % | 630 | 145 | 09:35:41 |
518.00 | 2.23 | 2.25 | 2.22 | 2.24 | -1.52 | -40.64 % | 2,680 | 421 | 09:35:47 |
519.00 | 1.70 | 1.72 | 1.69 | 1.71 | -1.53 | -47.52 % | 4,439 | 1,018 | 09:35:45 |
520.00 | 0.33 | 0.35 | 0.35 | 0.34 | -2.24 | -86.49 % | 39,840 | 2,993 | 10:10:33 |
521.00 | 0.88 | 0.90 | 0.88 | 0.89 | -1.17 | -57.07 % | 3,154 | 3,285 | 09:35:45 |
522.00 | 0.14 | 0.15 | 0.15 | 0.145 | -1.40 | -90.32 % | 24,000 | 4,278 | 10:10:39 |
523.00 | 0.39 | 0.40 | 0.38 | 0.395 | -0.77 | -66.96 % | 3,417 | 5,189 | 09:35:45 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
504.00 | 0.05 | 0.06 | 0.05 | 0.055 | -0.02 | -28.57 % | 271 | 526 | 09:34:45 |
505.00 | 0.16 | 0.17 | 0.16 | 0.165 | 0.07 | 77.78 % | 7,295 | 2,602 | 10:10:40 |
506.00 | 0.10 | 0.11 | 0.11 | 0.105 | 0.01 | 10.00 % | 499 | 1,530 | 09:35:34 |
507.00 | 0.30 | 0.31 | 0.30 | 0.305 | 0.18 | 150.00 % | 7,596 | 2,292 | 10:10:36 |
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 | 0.72 | 0.74 | 0.74 | 0.73 | 0.49 | 196.00 % | 28,030 | 9,395 | 10:10:44 |
511.00 | 0.94 | 0.96 | 0.95 | 0.95 | 0.62 | 187.88 % | 18,363 | 2,477 | 10:10:38 |
512.00 | 1.22 | 1.23 | 1.21 | 1.225 | 0.82 | 210.26 % | 20,657 | 3,288 | 10:10:43 |
513.00 | 1.55 | 1.57 | 1.56 | 1.56 | 1.02 | 188.89 % | 24,711 | 3,234 | 10:10:44 |
514.00 | 0.89 | 0.90 | 0.91 | 0.895 | 0.26 | 40.00 % | 2,170 | 3,436 | 09:35:46 |
515.00 | 2.41 | 2.43 | 2.40 | 2.42 | 1.58 | 192.68 % | 40,346 | 4,634 | 10:10:41 |
516.00 | 1.38 | 1.40 | 1.38 | 1.39 | 0.40 | 40.82 % | 4,041 | 3,413 | 09:35:47 |
517.00 | 3.55 | 3.61 | 3.57 | 3.58 | 2.34 | 190.24 % | 32,151 | 4,287 | 10:10:44 |
518.00 | 4.24 | 4.32 | 4.27 | 4.28 | 2.73 | 177.27 % | 39,811 | 7,280 | 10:10:42 |
519.00 | 2.57 | 2.61 | 2.59 | 2.59 | 0.76 | 41.53 % | 3,866 | 4,691 | 09:35:47 |
520.00 | 5.84 | 5.95 | 5.86 | 5.895 | 3.68 | 168.81 % | 22,017 | 11,538 | 10:10:42 |
521.00 | 3.75 | 3.81 | 3.82 | 3.78 | 1.16 | 43.61 % | 413 | 3,846 | 09:35:39 |
522.00 | 7.36 | 7.79 | 7.33 | 7.575 | 4.23 | 136.45 % | 1,277 | 3,610 | 10:10:35 |
523.00 | 5.21 | 5.33 | 5.31 | 5.27 | 1.60 | 43.13 % | 209 | 3,139 | 09:35:35 |
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