Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5.50 | 4.80 | 5.10 | 4.20 | 4.95 | 3.86 | 1,135.29 % | 15 | 240 | 09:30:04 |
6.00 | 4.30 | 4.60 | 4.40 | 4.45 | 4.18 | 1,900.00 % | 349 | 639 | 10:00:31 |
6.50 | 3.80 | 4.00 | 3.80 | 3.90 | 3.72 | 4,650.00 % | 119 | 510 | 09:49:15 |
7.00 | 3.30 | 3.80 | 3.31 | 3.55 | 3.27 | 8,175.00 % | 23 | 523 | 09:56:40 |
7.50 | 2.68 | 3.20 | 2.77 | 2.94 | 2.75 | 13,750.00 % | 6 | 142 | 09:50:18 |
8.00 | 2.30 | 2.50 | 2.50 | 2.40 | 2.48 | 12,400.00 % | 31 | 154 | 10:02:37 |
8.50 | 1.90 | 2.20 | 1.90 | 2.05 | 1.86 | 4,650.00 % | 16 | 193 | 09:50:34 |
9.00 | 1.37 | 1.70 | 1.63 | 1.535 | 1.62 | 16,200.00 % | 307 | 911 | 09:56:23 |
9.50 | 0.90 | 1.24 | 1.25 | 1.07 | 1.22 | 4,066.67 % | 97 | 162 | 10:02:27 |
10.00 | 0.57 | 0.80 | 0.75 | 0.685 | 0.74 | 7,400.00 % | 1,662 | 117 | 10:02:16 |
10.50 | 0.45 | 0.50 | 0.48 | 0.475 | 0.47 | 4,700.00 % | 1,420 | 18 | 10:02:10 |
11.00 | 0.28 | 0.30 | 0.29 | 0.29 | 0.10 | 52.63 % | 2,104 | 232 | 10:02:28 |
11.50 | 0.10 | 0.20 | 0.19 | 0.15 | -0.02 | -9.52 % | 289 | 1 | 10:02:30 |
12.00 | 0.11 | 0.12 | 0.11 | 0.115 | 0.05 | 83.33 % | 868 | 20 | 10:01:38 |
12.50 | 0.06 | 0.10 | 0.09 | 0.08 | 0.01 | 12.50 % | 537 | 30 | 10:02:12 |
13.00 | 0.01 | 0.45 | 0.00 | 0.23 | 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 | 0.19 | 0.05 | 0.13 | -0.02 | -28.57 % | 1 | 2 | 09:42:56 |
15.00 | 0.00 | 0.49 | 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 |
---|---|---|---|---|---|---|---|---|---|
5.50 | 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 % | 93 | 494 | 09:47:58 |
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 % | 23 | 434 | 09:36:40 |
7.50 | 0.01 | 0.03 | 0.01 | 0.02 | -1.66 | -99.40 % | 302 | 585 | 10:01:30 |
8.00 | 0.02 | 0.03 | 0.03 | 0.025 | -1.71 | -98.28 % | 1,482 | 175 | 10:01:16 |
8.50 | 0.05 | 0.08 | 0.08 | 0.065 | -2.34 | -96.69 % | 470 | 292 | 09:59:05 |
9.00 | 0.03 | 0.10 | 0.10 | 0.065 | -2.58 | -96.27 % | 481 | 9 | 10:00:47 |
9.50 | 0.13 | 0.19 | 0.18 | 0.16 | -2.62 | -93.57 % | 127 | 20 | 10:01:03 |
10.00 | 0.32 | 0.39 | 0.33 | 0.355 | -1.69 | -83.66 % | 1,007 | 1 | 10:02:12 |
10.50 | 0.40 | 0.70 | 0.60 | 0.55 | -1.44 | -70.59 % | 46 | 0 | 09:58:41 |
11.00 | 0.45 | 0.99 | 1.00 | 0.72 | -1.58 | -61.24 % | 1 | 0 | 10:00:55 |
11.50 | 0.93 | 1.48 | 1.28 | 1.205 | 0.00 | 0.00 % | 89 | 0 | 10:02:16 |
12.00 | 1.39 | 3.80 | 1.84 | 2.595 | 0.00 | 0.00 % | 1 | 0 | 09:44:53 |
12.50 | 1.86 | 4.95 | 0.00 | 3.405 | 0.00 | 0.00 % | 0 | 0 | - |
13.00 | 2.34 | 4.85 | 0.00 | 3.595 | 0.00 | 0.00 % | 0 | 0 | - |
13.50 | 2.86 | 5.35 | 7.40 | 4.105 | 0.00 | 0.00 % | 0 | 1 | - |
14.00 | 3.45 | 5.85 | 7.85 | 4.65 | 0.00 | 0.00 % | 0 | 0 | - |
15.00 | 4.45 | 6.70 | 0.00 | 5.575 | 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