Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
4.50 | 4.70 | 4.90 | 5.80 | 4.80 | 0.00 | 0.00 % | 0 | 1 | - |
5.00 | 4.10 | 4.40 | 4.01 | 4.25 | -1.09 | -21.37 % | 11 | 142 | 14:29:53 |
5.50 | 4.30 | 4.50 | 5.20 | 4.40 | 0.00 | 0.00 % | 0 | 149 | - |
6.00 | 3.20 | 3.40 | 3.30 | 3.30 | -0.86 | -20.67 % | 14 | 229 | 10:40:21 |
6.50 | 2.75 | 2.90 | 2.76 | 2.825 | -0.84 | -23.33 % | 26 | 2,367 | 10:18:46 |
7.00 | 2.85 | 3.00 | 2.35 | 2.925 | -0.71 | -23.20 % | 1 | 476 | 09:33:21 |
7.50 | 2.35 | 2.60 | 2.80 | 2.475 | 0.00 | 0.00 % | 0 | 202 | - |
8.00 | 1.35 | 1.45 | 1.23 | 1.40 | -0.97 | -44.09 % | 139 | 294 | 14:39:48 |
8.50 | 0.95 | 1.05 | 0.95 | 1.00 | -0.81 | -46.02 % | 260 | 166 | 15:23:26 |
9.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.70 | -51.85 % | 1,173 | 786 | 15:25:29 |
9.50 | 0.70 | 0.75 | 0.75 | 0.725 | -0.15 | -16.67 % | 15 | 284 | 09:35:39 |
10.00 | 0.20 | 0.25 | 0.20 | 0.225 | -0.40 | -66.67 % | 4,588 | 2,990 | 15:28:28 |
10.50 | 0.10 | 0.15 | 0.11 | 0.125 | -0.29 | -72.50 % | 1,515 | 2,215 | 15:14:38 |
11.00 | 0.05 | 0.10 | 0.10 | 0.075 | -0.17 | -62.96 % | 1,759 | 14,924 | 15:28:27 |
11.50 | 0.10 | 0.15 | 0.10 | 0.125 | -0.10 | -50.00 % | 39 | 3,072 | 09:35:38 |
12.00 | 0.05 | 0.10 | 0.10 | 0.075 | 0.00 | 0.00 % | 229 | 11,159 | 09:35:35 |
12.50 | 0.05 | 0.10 | 0.06 | 0.075 | -0.02 | -25.00 % | 23 | 5,311 | 09:34:12 |
13.00 | 0.05 | 0.05 | 0.02 | 0.05 | -0.07 | -77.78 % | 1,124 | 5,613 | 15:23:38 |
13.50 | 0.05 | 0.05 | 0.03 | 0.05 | -0.02 | -40.00 % | 68 | 3,528 | 09:31:00 |
14.00 | 0.04 | 0.05 | 0.05 | 0.045 | 0.01 | 25.00 % | 82 | 3,681 | 14:45:14 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
4.50 | 0.04 | 0.30 | 0.04 | 0.17 | 0.00 | 0.00 % | 0 | 40 | - |
5.00 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 0 | 1,542 | - |
5.50 | 0.04 | 0.05 | 0.04 | 0.045 | 0.00 | 0.00 % | 0 | 164 | - |
6.00 | 0.03 | 0.05 | 0.02 | 0.04 | -0.01 | -33.33 % | 3 | 872 | 10:21:17 |
6.50 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 0 | 665 | - |
7.00 | 0.03 | 0.05 | 0.05 | 0.04 | 0.02 | 66.67 % | 343 | 628 | 14:58:35 |
7.50 | 0.05 | 0.10 | 0.07 | 0.075 | 0.05 | 250.00 % | 1,214 | 574 | 14:39:31 |
8.00 | 0.10 | 0.15 | 0.10 | 0.125 | 0.06 | 150.00 % | 4,797 | 573 | 15:20:55 |
8.50 | 0.20 | 0.25 | 0.23 | 0.225 | 0.13 | 130.00 % | 3,219 | 1,536 | 15:21:19 |
9.00 | 0.35 | 0.40 | 0.35 | 0.375 | 0.22 | 169.23 % | 6,784 | 4,556 | 15:26:05 |
9.50 | 0.55 | 0.65 | 0.61 | 0.60 | 0.31 | 103.33 % | 1,714 | 1,904 | 15:25:15 |
10.00 | 0.55 | 0.60 | 0.55 | 0.575 | 0.10 | 22.22 % | 416 | 4,161 | 09:35:37 |
10.50 | 0.85 | 0.95 | 0.86 | 0.90 | 0.07 | 8.86 % | 15 | 2,624 | 09:35:36 |
11.00 | 1.25 | 1.35 | 1.23 | 1.30 | 0.11 | 9.82 % | 29 | 3,794 | 09:35:20 |
11.50 | 2.25 | 2.35 | 2.52 | 2.30 | 1.04 | 70.27 % | 204 | 2,093 | 14:34:41 |
12.00 | 2.10 | 2.25 | 2.05 | 2.175 | 0.10 | 5.13 % | 8 | 4,832 | 09:31:26 |
12.50 | 2.55 | 2.70 | 2.70 | 2.625 | 0.33 | 13.92 % | 11 | 1,216 | 09:34:26 |
13.00 | 3.00 | 3.20 | 3.15 | 3.10 | 0.35 | 12.50 % | 27 | 1,292 | 09:34:33 |
13.50 | 4.10 | 4.30 | 4.41 | 4.20 | 1.21 | 37.81 % | 16 | 760 | 15:06:08 |
14.00 | 4.60 | 4.80 | 4.90 | 4.70 | 1.08 | 28.27 % | 13 | 396 | 15:09:38 |
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