Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
3.50 | 5.00 | 5.20 | 5.70 | 5.10 | 0.00 | 0.00 % | 0 | 9 | - |
4.00 | 4.50 | 4.70 | 4.64 | 4.60 | -1.99 | -30.02 % | 4 | 111 | 12:01:46 |
4.50 | 4.00 | 4.30 | 5.80 | 4.15 | 0.00 | 0.00 % | 0 | 1 | - |
5.00 | 3.50 | 3.70 | 4.01 | 3.60 | 0.00 | 0.00 % | 0 | 153 | - |
5.50 | 3.00 | 3.20 | 3.30 | 3.10 | -0.20 | -5.71 % | 56 | 148 | 10:36:46 |
6.00 | 2.50 | 2.65 | 3.10 | 2.575 | -0.40 | -11.43 % | 1 | 196 | 09:39:20 |
6.50 | 2.00 | 2.15 | 2.25 | 2.075 | -0.70 | -23.73 % | 1 | 2,367 | 10:11:11 |
7.00 | 1.55 | 1.65 | 1.70 | 1.60 | -0.55 | -24.44 % | 55 | 453 | 12:01:56 |
7.50 | 1.05 | 1.15 | 1.16 | 1.10 | -0.54 | -31.76 % | 112 | 266 | 12:32:51 |
8.00 | 0.60 | 0.70 | 0.69 | 0.65 | -0.66 | -48.89 % | 143 | 360 | 12:35:31 |
8.50 | 0.25 | 0.30 | 0.26 | 0.275 | -0.68 | -72.34 % | 844 | 387 | 12:51:34 |
9.00 | 0.10 | 0.15 | 0.15 | 0.125 | -0.45 | -75.00 % | 2,164 | 1,440 | 12:54:19 |
9.50 | 0.05 | 0.05 | 0.02 | 0.05 | -0.38 | -95.00 % | 1,144 | 2,242 | 12:54:30 |
10.00 | 0.05 | 0.05 | 0.03 | 0.05 | -0.20 | -86.96 % | 994 | 5,683 | 12:54:02 |
10.50 | 0.05 | 0.05 | 0.03 | 0.05 | -0.09 | -75.00 % | 456 | 2,983 | 12:04:20 |
11.00 | 0.10 | 0.05 | 0.03 | 0.075 | -0.07 | -70.00 % | 812 | 15,236 | 12:38:28 |
11.50 | 0.05 | 0.05 | 0.02 | 0.05 | -0.03 | -60.00 % | 114 | 3,588 | 12:51:48 |
12.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 258 | 11,844 | 12:32:54 |
12.50 | 0.03 | 0.05 | 0.02 | 0.04 | -0.01 | -33.33 % | 69 | 5,055 | 12:25:52 |
13.00 | 0.03 | 0.05 | 0.02 | 0.04 | -0.01 | -33.33 % | 67 | 5,730 | 12:52:40 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
3.50 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 0 | 298 | - |
4.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 318 | - |
4.50 | 0.04 | 0.30 | 0.04 | 0.17 | 0.00 | 0.00 % | 0 | 40 | - |
5.00 | 0.01 | 0.05 | 0.01 | 0.03 | 0.00 | 0.00 % | 0 | 1,442 | - |
5.50 | 0.04 | 0.05 | 0.04 | 0.045 | 0.00 | 0.00 % | 0 | 164 | - |
6.00 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 26 | 871 | 12:42:05 |
6.50 | 0.04 | 0.05 | 0.01 | 0.045 | -0.03 | -75.00 % | 2 | 866 | 11:52:16 |
7.00 | 0.05 | 0.05 | 0.04 | 0.05 | -0.01 | -20.00 % | 60 | 800 | 12:03:33 |
7.50 | 0.05 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00 % | 645 | 1,303 | 12:47:01 |
8.00 | 0.05 | 0.10 | 0.10 | 0.075 | 0.00 | 0.00 % | 872 | 4,395 | 12:49:55 |
8.50 | 0.20 | 0.25 | 0.25 | 0.225 | 0.09 | 56.25 % | 3,194 | 3,156 | 12:51:15 |
9.00 | 0.50 | 0.60 | 0.50 | 0.55 | 0.15 | 42.86 % | 3,532 | 4,255 | 12:53:54 |
9.50 | 0.95 | 1.00 | 0.97 | 0.975 | 0.42 | 76.36 % | 686 | 1,890 | 12:52:57 |
10.00 | 1.40 | 1.50 | 1.45 | 1.45 | 0.54 | 59.34 % | 605 | 3,556 | 12:46:25 |
10.50 | 1.90 | 2.00 | 1.95 | 1.95 | 0.65 | 50.00 % | 153 | 1,752 | 12:53:02 |
11.00 | 2.40 | 2.50 | 2.37 | 2.45 | 0.57 | 31.67 % | 334 | 3,196 | 12:42:25 |
11.50 | 2.90 | 3.00 | 2.95 | 2.95 | 0.65 | 28.26 % | 68 | 2,009 | 12:42:05 |
12.00 | 3.40 | 3.50 | 3.41 | 3.45 | 0.58 | 20.49 % | 43 | 2,799 | 12:53:13 |
12.50 | 3.80 | 4.00 | 3.92 | 3.90 | 0.62 | 18.79 % | 42 | 1,179 | 12:48:42 |
13.00 | 4.30 | 4.50 | 4.36 | 4.40 | 0.61 | 16.27 % | 28 | 1,158 | 12:12:14 |
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