Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
3.00 | 5.00 | 5.25 | 0.00 | 5.125 | 0.00 | 0.00 % | 0 | 0 | - |
3.50 | 4.50 | 4.85 | 5.30 | 4.675 | 0.00 | 0.00 % | 0 | 3 | - |
4.00 | 4.00 | 4.40 | 4.90 | 4.20 | 0.00 | 0.00 % | 0 | 5 | - |
4.50 | 3.60 | 3.75 | 4.25 | 3.675 | -0.25 | -5.56 % | 5 | 31 | 09:35:43 |
5.00 | 3.15 | 3.25 | 3.10 | 3.20 | -1.29 | -29.38 % | 182 | 230 | 10:02:48 |
5.50 | 2.64 | 2.75 | 2.58 | 2.695 | -1.27 | -32.99 % | 174 | 232 | 10:04:31 |
6.00 | 2.16 | 2.26 | 2.14 | 2.21 | -1.31 | -37.97 % | 141 | 260 | 10:03:50 |
6.50 | 1.71 | 1.90 | 1.67 | 1.805 | -1.23 | -42.41 % | 122 | 202 | 10:04:31 |
7.00 | 1.29 | 1.45 | 1.39 | 1.37 | -0.96 | -40.85 % | 545 | 559 | 10:06:32 |
7.50 | 0.95 | 1.12 | 1.07 | 1.035 | -0.91 | -45.96 % | 97 | 788 | 10:00:45 |
8.00 | 0.71 | 0.74 | 0.72 | 0.725 | -0.81 | -52.94 % | 637 | 2,426 | 10:07:30 |
8.50 | 0.49 | 0.52 | 0.52 | 0.505 | -0.70 | -57.38 % | 644 | 2,506 | 10:07:41 |
9.00 | 0.33 | 0.35 | 0.34 | 0.34 | -0.54 | -61.36 % | 1,321 | 4,013 | 10:07:42 |
9.50 | 0.23 | 0.25 | 0.23 | 0.24 | -0.41 | -64.06 % | 968 | 4,393 | 10:07:27 |
10.00 | 0.16 | 0.17 | 0.16 | 0.165 | -0.31 | -65.96 % | 1,597 | 8,293 | 10:07:42 |
10.50 | 0.11 | 0.12 | 0.11 | 0.115 | -0.20 | -64.52 % | 358 | 8,872 | 10:07:16 |
11.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.15 | -65.22 % | 444 | 6,698 | 10:06:38 |
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 % | 251 | 2,804 | 10:03:28 |
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 | 0.03 | 0.02 | 0.02 | 200.00 % | 3 | 5,162 | 09:50:48 |
5.50 | 0.01 | 0.10 | 0.01 | 0.055 | 0.00 | 0.00 % | 0 | 744 | - |
6.00 | 0.06 | 0.07 | 0.07 | 0.065 | 0.05 | 250.00 % | 798 | 2,934 | 10:07:26 |
6.50 | 0.10 | 0.11 | 0.10 | 0.105 | 0.05 | 100.00 % | 503 | 2,990 | 10:07:42 |
7.00 | 0.19 | 0.21 | 0.19 | 0.20 | 0.13 | 216.67 % | 1,002 | 3,195 | 10:07:43 |
7.50 | 0.34 | 0.36 | 0.38 | 0.35 | 0.26 | 216.67 % | 1,083 | 2,789 | 10:05:57 |
8.00 | 0.54 | 0.58 | 0.58 | 0.56 | 0.39 | 205.26 % | 2,712 | 3,799 | 10:07:33 |
8.50 | 0.81 | 0.87 | 0.90 | 0.84 | 0.56 | 164.71 % | 1,354 | 2,057 | 10:05:25 |
9.00 | 1.16 | 1.20 | 1.22 | 1.18 | 0.69 | 130.19 % | 926 | 3,321 | 10:07:17 |
9.50 | 1.55 | 1.61 | 1.64 | 1.58 | 0.84 | 105.00 % | 329 | 1,611 | 10:05:15 |
10.00 | 1.92 | 2.05 | 2.05 | 1.985 | 0.95 | 86.36 % | 998 | 1,290 | 10:03:42 |
10.50 | 2.36 | 2.50 | 2.48 | 2.43 | 0.95 | 62.09 % | 12 | 1,438 | 10:02:02 |
11.00 | 2.80 | 2.99 | 2.92 | 2.895 | 1.07 | 57.84 % | 174 | 1,535 | 10:03:24 |
11.50 | 3.35 | 3.45 | 3.30 | 3.40 | 0.95 | 40.43 % | 60 | 545 | 09:58:47 |
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