Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
4.50 | 4.80 | 5.00 | 5.80 | 4.90 | 0.00 | 0.00 % | 0 | 1 | - |
5.00 | 4.30 | 4.60 | 5.10 | 4.45 | 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 | 2.35 | 2.45 | 2.66 | 2.40 | -0.40 | -13.07 % | 30 | 476 | 10:01:16 |
7.50 | 1.90 | 2.00 | 2.28 | 1.95 | -0.52 | -18.57 % | 1 | 202 | 09:41:25 |
8.00 | 1.45 | 1.55 | 1.86 | 1.50 | -0.34 | -15.45 % | 62 | 294 | 09:48:12 |
8.50 | 1.05 | 1.10 | 1.10 | 1.075 | -0.66 | -37.50 % | 10 | 166 | 10:08:16 |
9.00 | 1.00 | 1.10 | 1.10 | 1.05 | -0.25 | -18.52 % | 11 | 786 | 09:34:46 |
9.50 | 0.70 | 0.75 | 0.75 | 0.725 | -0.15 | -16.67 % | 15 | 284 | 09:35:39 |
10.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.30 | -50.00 % | 438 | 2,990 | 10:08:25 |
10.50 | 0.25 | 0.35 | 0.29 | 0.30 | -0.11 | -27.50 % | 123 | 2,215 | 09:34:55 |
11.00 | 0.15 | 0.20 | 0.20 | 0.175 | -0.07 | -25.93 % | 99 | 14,924 | 09:35:42 |
11.50 | 0.05 | 0.10 | 0.10 | 0.075 | -0.10 | -50.00 % | 545 | 3,072 | 10:07:48 |
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 | 0.05 | 0.075 | -0.03 | -37.50 % | 126 | 5,311 | 09:59:46 |
13.00 | 0.05 | 0.05 | 0.04 | 0.05 | -0.05 | -55.56 % | 691 | 5,613 | 10:02:59 |
13.50 | 0.05 | 0.05 | 0.03 | 0.05 | -0.02 | -40.00 % | 70 | 3,528 | 10:01:30 |
14.00 | 0.04 | 0.05 | 0.05 | 0.045 | 0.01 | 25.00 % | 1 | 3,681 | 09:30:05 |
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 | 0.20 | 0.04 | 0.12 | 0.00 | 0.00 % | 0 | 164 | - |
6.00 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 1 | 872 | 10:02:57 |
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 | 0.02 | 0.05 | 0.05 | 0.035 | 0.03 | 150.00 % | 20 | 574 | 09:30:04 |
8.00 | 0.05 | 0.10 | 0.05 | 0.075 | 0.01 | 25.00 % | 121 | 573 | 09:34:51 |
8.50 | 0.05 | 0.15 | 0.15 | 0.10 | 0.05 | 50.00 % | 31 | 1,536 | 09:34:48 |
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 | 0.55 | 0.60 | 0.55 | 0.575 | 0.10 | 22.22 % | 416 | 4,161 | 09:35:37 |
10.50 | 1.25 | 1.30 | 1.38 | 1.275 | 0.59 | 74.68 % | 143 | 2,624 | 10:06:01 |
11.00 | 1.25 | 1.35 | 1.23 | 1.30 | 0.11 | 9.82 % | 29 | 3,794 | 09:35:20 |
11.50 | 1.70 | 1.75 | 1.75 | 1.725 | 0.27 | 18.24 % | 24 | 2,093 | 09:35:11 |
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 | 4.50 | 4.70 | 4.16 | 4.60 | 0.34 | 8.90 % | 7 | 396 | 09:39:20 |
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