Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
3.00 | 5.10 | 5.25 | 0.00 | 5.175 | 0.00 | 0.00 % | 0 | 0 | - |
3.50 | 4.40 | 4.80 | 5.30 | 4.60 | 0.00 | 0.00 % | 0 | 3 | - |
4.00 | 4.00 | 4.25 | 4.90 | 4.125 | 0.00 | 0.00 % | 0 | 5 | - |
4.50 | 3.60 | 3.65 | 4.25 | 3.625 | -0.25 | -5.56 % | 5 | 31 | 09:35:43 |
5.00 | 3.10 | 3.20 | 3.10 | 3.15 | -1.29 | -29.38 % | 182 | 230 | 10:02:48 |
5.50 | 2.61 | 2.70 | 2.58 | 2.655 | -1.27 | -32.99 % | 174 | 232 | 10:04:31 |
6.00 | 2.15 | 2.32 | 2.14 | 2.235 | -1.31 | -37.97 % | 141 | 260 | 10:03:50 |
6.50 | 1.70 | 1.94 | 1.67 | 1.82 | -1.23 | -42.41 % | 122 | 202 | 10:04:31 |
7.00 | 1.31 | 1.37 | 1.39 | 1.34 | -0.96 | -40.85 % | 545 | 559 | 10:06:32 |
7.50 | 0.96 | 1.18 | 1.07 | 1.07 | -0.91 | -45.96 % | 97 | 788 | 10:00:45 |
8.00 | 0.69 | 0.73 | 0.71 | 0.71 | -0.82 | -53.59 % | 638 | 2,426 | 10:08:16 |
8.50 | 0.46 | 0.51 | 0.50 | 0.485 | -0.72 | -59.02 % | 906 | 2,506 | 10:09:50 |
9.00 | 0.33 | 0.35 | 0.34 | 0.34 | -0.54 | -61.36 % | 1,577 | 4,013 | 10:09:35 |
9.50 | 0.22 | 0.25 | 0.25 | 0.235 | -0.39 | -60.94 % | 975 | 4,393 | 10:09:43 |
10.00 | 0.15 | 0.17 | 0.15 | 0.16 | -0.32 | -68.09 % | 1,614 | 8,293 | 10:09:19 |
10.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.20 | -64.52 % | 379 | 8,872 | 10:10:06 |
11.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.15 | -65.22 % | 461 | 6,698 | 10:09:55 |
11.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.10 | -62.50 % | 91 | 1,007 | 10:04:39 |
12.00 | 0.04 | 0.05 | 0.04 | 0.045 | -0.08 | -66.67 % | 356 | 2,804 | 10:09:55 |
12.50 | 0.02 | 0.05 | 0.03 | 0.035 | -0.07 | -70.00 % | 15 | 1,662 | 09:59:33 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
3.00 | 0.00 | 1.46 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
3.50 | 0.00 | 1.27 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
4.00 | 0.38 | 0.01 | 0.38 | 0.195 | 0.00 | 0.00 % | 0 | 110 | - |
4.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 20 | - |
5.00 | 0.01 | 0.03 | 0.01 | 0.02 | 0.00 | 0.00 % | 108 | 5,162 | 10:08:41 |
5.50 | 0.01 | 0.05 | 0.01 | 0.03 | 0.00 | 0.00 % | 0 | 744 | - |
6.00 | 0.06 | 0.07 | 0.06 | 0.065 | 0.04 | 200.00 % | 799 | 2,934 | 10:09:20 |
6.50 | 0.10 | 0.12 | 0.11 | 0.11 | 0.06 | 120.00 % | 510 | 2,990 | 10:08:55 |
7.00 | 0.19 | 0.20 | 0.19 | 0.195 | 0.13 | 216.67 % | 1,027 | 3,195 | 10:10:08 |
7.50 | 0.34 | 0.35 | 0.34 | 0.345 | 0.22 | 183.33 % | 1,088 | 2,789 | 10:09:48 |
8.00 | 0.55 | 0.57 | 0.56 | 0.56 | 0.37 | 194.74 % | 2,717 | 3,799 | 10:09:37 |
8.50 | 0.82 | 0.88 | 0.87 | 0.85 | 0.53 | 155.88 % | 1,390 | 2,057 | 10:09:43 |
9.00 | 1.17 | 1.22 | 1.14 | 1.195 | 0.61 | 115.09 % | 945 | 3,321 | 10:09:28 |
9.50 | 1.53 | 1.65 | 1.64 | 1.59 | 0.84 | 105.00 % | 329 | 1,611 | 10:05:15 |
10.00 | 1.99 | 2.05 | 1.99 | 2.02 | 0.89 | 80.91 % | 1,009 | 1,290 | 10:09:36 |
10.50 | 2.37 | 2.50 | 2.46 | 2.435 | 0.93 | 60.78 % | 14 | 1,438 | 10:09:53 |
11.00 | 2.77 | 2.97 | 2.92 | 2.87 | 1.07 | 57.84 % | 174 | 1,535 | 10:03:24 |
11.50 | 3.40 | 3.45 | 3.40 | 3.425 | 1.05 | 44.68 % | 61 | 545 | 10:09:55 |
12.00 | 3.85 | 3.95 | 3.93 | 3.90 | 1.23 | 45.56 % | 4 | 298 | 10:03:27 |
12.50 | 4.30 | 4.45 | 3.20 | 4.375 | 0.00 | 0.00 % | 0 | 344 | - |
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