Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5.00 | 5.15 | 5.50 | 5.25 | 5.325 | 4.35 | 483.33 % | 15 | 41 | 09:40:04 |
5.50 | 4.60 | 5.00 | 4.20 | 4.80 | 3.86 | 1,135.29 % | 15 | 240 | 09:30:04 |
6.00 | 4.15 | 4.35 | 4.15 | 4.25 | 3.93 | 1,786.36 % | 399 | 639 | 10:09:06 |
6.50 | 3.65 | 3.85 | 3.80 | 3.75 | 3.72 | 4,650.00 % | 119 | 510 | 09:49:15 |
7.00 | 3.15 | 3.60 | 3.31 | 3.375 | 3.27 | 8,175.00 % | 23 | 523 | 09:56:40 |
7.50 | 2.65 | 3.10 | 2.77 | 2.875 | 2.75 | 13,750.00 % | 6 | 142 | 09:50:18 |
8.00 | 2.18 | 2.40 | 2.28 | 2.29 | 2.26 | 11,300.00 % | 33 | 154 | 10:05:07 |
8.50 | 1.67 | 1.84 | 1.84 | 1.755 | 1.80 | 4,500.00 % | 23 | 193 | 10:10:13 |
9.00 | 1.16 | 1.58 | 1.43 | 1.37 | 1.42 | 14,200.00 % | 308 | 911 | 10:03:25 |
9.50 | 0.75 | 1.07 | 0.91 | 0.91 | 0.88 | 2,933.33 % | 218 | 162 | 10:11:45 |
10.00 | 0.56 | 0.62 | 0.60 | 0.59 | 0.59 | 5,900.00 % | 2,038 | 117 | 10:11:19 |
10.50 | 0.32 | 0.35 | 0.35 | 0.335 | 0.34 | 3,400.00 % | 1,493 | 18 | 10:12:01 |
11.00 | 0.16 | 0.20 | 0.19 | 0.18 | 0.00 | 0.00 % | 2,202 | 232 | 10:09:58 |
11.50 | 0.09 | 0.14 | 0.14 | 0.115 | -0.07 | -33.33 % | 310 | 1 | 10:07:59 |
12.00 | 0.05 | 0.09 | 0.08 | 0.07 | 0.02 | 33.33 % | 1,030 | 20 | 10:08:11 |
12.50 | 0.01 | 0.06 | 0.06 | 0.035 | -0.02 | -25.00 % | 558 | 30 | 10:09:26 |
13.00 | 0.01 | 0.44 | 0.00 | 0.225 | 0.00 | 0.00 % | 0 | 0 | - |
13.50 | 0.00 | 4.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
14.00 | 0.07 | 0.16 | 0.05 | 0.115 | -0.02 | -28.57 % | 1 | 2 | 09:42:56 |
15.00 | 0.00 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5.00 | 0.04 | 0.01 | 0.01 | 0.025 | -0.03 | -75.00 % | 13 | 117 | 09:30:05 |
5.50 | 0.14 | 0.01 | 0.01 | 0.075 | -0.13 | -92.86 % | 17 | 156 | 10:02:03 |
6.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.37 | -97.37 % | 103 | 494 | 10:07:09 |
6.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.69 | -98.57 % | 181 | 189 | 09:56:01 |
7.00 | 0.01 | 0.01 | 0.01 | 0.01 | -1.13 | -99.12 % | 61 | 434 | 10:12:07 |
7.50 | 0.01 | 0.03 | 0.03 | 0.02 | -1.64 | -98.20 % | 328 | 585 | 10:09:06 |
8.00 | 0.04 | 0.05 | 0.04 | 0.045 | -1.70 | -97.70 % | 1,553 | 175 | 10:11:55 |
8.50 | 0.05 | 0.07 | 0.06 | 0.06 | -2.36 | -97.52 % | 487 | 292 | 10:07:49 |
9.00 | 0.05 | 0.15 | 0.11 | 0.10 | -2.57 | -95.90 % | 495 | 9 | 10:09:40 |
9.50 | 0.13 | 0.25 | 0.19 | 0.19 | -2.61 | -93.21 % | 148 | 20 | 10:08:45 |
10.00 | 0.33 | 0.43 | 0.37 | 0.38 | -1.65 | -81.68 % | 1,247 | 1 | 10:11:09 |
10.50 | 0.60 | 0.69 | 0.63 | 0.645 | -1.41 | -69.12 % | 51 | 0 | 10:10:32 |
11.00 | 0.81 | 1.31 | 1.00 | 1.06 | -1.58 | -61.24 % | 1 | 0 | 10:00:55 |
11.50 | 1.11 | 1.50 | 1.35 | 1.305 | 0.00 | 0.00 % | 93 | 0 | 10:03:33 |
12.00 | 1.80 | 3.05 | 1.74 | 2.425 | 0.00 | 0.00 % | 2 | 0 | 10:04:58 |
12.50 | 2.07 | 4.75 | 0.00 | 3.41 | 0.00 | 0.00 % | 0 | 0 | - |
13.00 | 2.57 | 4.70 | 0.00 | 3.635 | 0.00 | 0.00 % | 0 | 0 | - |
13.50 | 3.15 | 4.90 | 7.40 | 4.025 | 0.00 | 0.00 % | 0 | 1 | - |
14.00 | 3.65 | 4.95 | 7.85 | 4.30 | 0.00 | 0.00 % | 0 | 0 | - |
15.00 | 4.55 | 5.90 | 0.00 | 5.225 | 0.00 | 0.00 % | 0 | 0 | - |
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