Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
4.50 | 5.30 | 6.10 | 5.80 | 5.70 | 0.00 | 0.00 % | 0 | 1 | - |
5.00 | 4.80 | 5.20 | 5.10 | 5.00 | 0.00 | 0.00 % | 0 | 142 | - |
5.50 | 4.30 | 4.50 | 5.20 | 4.40 | 0.00 | 0.00 % | 0 | 149 | - |
6.00 | 3.80 | 4.10 | 4.16 | 3.95 | 0.00 | 0.00 % | 0 | 229 | - |
6.50 | 3.30 | 3.50 | 3.60 | 3.40 | 0.00 | 0.00 % | 0 | 2,367 | - |
7.00 | 2.85 | 3.00 | 2.35 | 2.925 | -0.71 | -23.20 % | 1 | 476 | 09:33:21 |
7.50 | 1.80 | 1.90 | 1.60 | 1.85 | -1.20 | -42.86 % | 54 | 202 | 14:23:46 |
8.00 | 1.35 | 1.40 | 1.23 | 1.375 | -0.97 | -44.09 % | 139 | 294 | 14:39:48 |
8.50 | 1.35 | 1.55 | 1.76 | 1.45 | 0.00 | 0.00 % | 0 | 166 | - |
9.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.70 | -51.85 % | 1,173 | 786 | 15:25:29 |
9.50 | 0.35 | 0.40 | 0.39 | 0.375 | -0.51 | -56.67 % | 1,182 | 284 | 15:31:23 |
10.00 | 0.40 | 0.50 | 0.49 | 0.45 | -0.11 | -18.33 % | 37 | 2,990 | 09:35:39 |
10.50 | 0.25 | 0.35 | 0.29 | 0.30 | -0.11 | -27.50 % | 123 | 2,215 | 09:34:55 |
11.00 | 0.05 | 0.10 | 0.10 | 0.075 | -0.17 | -62.96 % | 1,759 | 14,924 | 15:28:27 |
11.50 | 0.05 | 0.10 | 0.05 | 0.075 | -0.15 | -75.00 % | 1,134 | 3,072 | 15:16:56 |
12.00 | 0.05 | 0.10 | 0.10 | 0.075 | 0.00 | 0.00 % | 229 | 11,159 | 09:35:35 |
12.50 | 0.05 | 0.05 | 0.03 | 0.05 | -0.05 | -62.50 % | 869 | 5,311 | 15:31:24 |
13.00 | 0.05 | 0.10 | 0.05 | 0.075 | -0.04 | -44.44 % | 226 | 5,613 | 09:34:59 |
13.50 | 0.05 | 0.05 | 0.03 | 0.05 | -0.02 | -40.00 % | 168 | 3,528 | 15:21:58 |
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 | 0.03 | 0.04 | 0.00 | 0.00 % | 0 | 872 | - |
6.50 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 0 | 665 | - |
7.00 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 0 | 628 | - |
7.50 | 0.05 | 0.10 | 0.07 | 0.075 | 0.05 | 250.00 % | 1,214 | 574 | 14:39:31 |
8.00 | 0.05 | 0.10 | 0.05 | 0.075 | 0.01 | 25.00 % | 121 | 573 | 09:34:51 |
8.50 | 0.20 | 0.25 | 0.20 | 0.225 | 0.10 | 100.00 % | 3,320 | 1,536 | 15:31:07 |
9.00 | 0.15 | 0.20 | 0.19 | 0.175 | 0.06 | 46.15 % | 151 | 4,556 | 09:35:40 |
9.50 | 0.30 | 0.35 | 0.35 | 0.325 | 0.05 | 16.67 % | 99 | 1,904 | 09:35:38 |
10.00 | 0.90 | 1.00 | 0.95 | 0.95 | 0.50 | 111.11 % | 3,488 | 4,161 | 15:30:46 |
10.50 | 0.85 | 0.95 | 0.86 | 0.90 | 0.07 | 8.86 % | 15 | 2,624 | 09:35:36 |
11.00 | 1.80 | 1.85 | 1.85 | 1.825 | 0.73 | 65.18 % | 1,580 | 3,794 | 15:30:54 |
11.50 | 2.20 | 2.35 | 2.52 | 2.275 | 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 | 3.50 | 3.70 | 3.20 | 3.60 | 0.00 | 0.00 % | 0 | 760 | - |
14.00 | 4.00 | 4.20 | 4.02 | 4.10 | 0.20 | 5.24 % | 2 | 396 | 09:31:06 |
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