Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
4.50 | 3.85 | 4.90 | 0.00 | 4.375 | 0.00 | 0.00 % | 0 | 0 | - |
5.00 | 3.35 | 4.40 | 4.67 | 3.875 | 0.00 | 0.00 % | 0 | 94 | - |
5.50 | 2.98 | 3.90 | 3.94 | 3.44 | 0.00 | 0.00 % | 0 | 1 | - |
6.00 | 2.50 | 3.40 | 3.50 | 2.95 | 0.09 | 2.64 % | 4 | 5 | 02:58:27 |
6.50 | 2.40 | 3.45 | 2.64 | 2.925 | 0.00 | 0.00 % | 0 | 11 | - |
7.00 | 1.92 | 2.86 | 2.55 | 2.39 | 0.38 | 17.51 % | 8 | 65 | 03:16:45 |
7.50 | 1.51 | 2.21 | 1.96 | 1.86 | 0.20 | 11.36 % | 5 | 111 | 04:02:14 |
8.00 | 1.35 | 1.41 | 1.40 | 1.38 | 0.09 | 6.87 % | 229 | 240 | 05:52:19 |
8.50 | 0.78 | 1.12 | 0.96 | 0.95 | 0.05 | 5.49 % | 238 | 1,063 | 05:57:41 |
9.00 | 0.53 | 0.57 | 0.57 | 0.55 | 0.03 | 5.56 % | 1,993 | 2,745 | 05:59:52 |
9.50 | 0.28 | 0.30 | 0.29 | 0.29 | 0.02 | 7.41 % | 12,370 | 8,449 | 05:59:58 |
10.00 | 0.12 | 0.14 | 0.13 | 0.13 | 0.01 | 8.33 % | 16,898 | 7,174 | 05:59:56 |
10.50 | 0.06 | 0.07 | 0.06 | 0.065 | 0.02 | 50.00 % | 5,866 | 10,010 | 05:59:44 |
11.00 | 0.03 | 0.04 | 0.04 | 0.035 | 0.02 | 100.00 % | 3,209 | 10,458 | 05:59:08 |
11.50 | 0.02 | 0.03 | 0.03 | 0.025 | 0.01 | 50.00 % | 662 | 2,905 | 05:57:47 |
12.00 | 0.01 | 0.02 | 0.02 | 0.015 | 0.01 | 100.00 % | 316 | 2,994 | 05:59:20 |
12.50 | 0.01 | 0.02 | 0.02 | 0.015 | 0.01 | 100.00 % | 56 | 1,649 | 05:52:59 |
13.00 | 0.01 | 0.02 | 0.01 | 0.015 | 0.00 | 0.00 % | 39 | 3,855 | 02:31:23 |
13.50 | 0.00 | 0.05 | 0.02 | 0.02 | 0.01 | 100.00 % | 11 | 786 | 01:32:28 |
14.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 90 | 1,503 | 05:59:45 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
4.50 | 0.00 | 0.78 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
5.00 | 0.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00 % | 0 | 1,273 | - |
5.50 | 0.00 | 0.01 | 0.15 | 0.15 | 0.00 | 0.00 % | 0 | 3 | - |
6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 26 | 3,463 | 05:59:44 |
6.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00 % | 22 | 621 | 02:37:06 |
7.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 39 | 777 | 05:52:59 |
7.50 | 0.01 | 0.02 | 0.02 | 0.015 | -0.01 | -33.33 % | 58,806 | 715 | 05:59:44 |
8.00 | 0.02 | 0.03 | 0.03 | 0.025 | -0.03 | -50.00 % | 2,035 | 3,407 | 05:59:53 |
8.50 | 0.08 | 0.09 | 0.09 | 0.085 | -0.02 | -18.18 % | 4,402 | 8,555 | 05:59:59 |
9.00 | 0.21 | 0.22 | 0.22 | 0.215 | -0.02 | -8.33 % | 12,007 | 11,196 | 05:59:51 |
9.50 | 0.44 | 0.46 | 0.45 | 0.45 | -0.02 | -4.26 % | 12,589 | 4,467 | 05:59:18 |
10.00 | 0.78 | 0.82 | 0.79 | 0.80 | -0.05 | -5.95 % | 1,622 | 3,332 | 05:57:44 |
10.50 | 0.85 | 1.25 | 1.20 | 1.05 | -0.04 | -3.23 % | 967 | 1,143 | 05:59:18 |
11.00 | 1.62 | 1.75 | 1.67 | 1.685 | -0.11 | -6.18 % | 44 | 1,151 | 05:29:40 |
11.50 | 1.86 | 2.55 | 2.00 | 2.205 | -0.20 | -9.09 % | 20 | 256 | 03:13:41 |
12.00 | 2.55 | 2.78 | 2.14 | 2.665 | -0.63 | -22.74 % | 1 | 341 | 00:04:29 |
12.50 | 2.83 | 4.15 | 2.98 | 3.49 | -0.47 | -13.62 % | 8 | 4 | 05:43:24 |
13.00 | 3.20 | 3.75 | 3.45 | 3.475 | -0.29 | -7.75 % | 3 | 0 | 03:09:13 |
13.50 | 3.35 | 4.20 | 4.23 | 3.775 | 0.00 | 0.00 % | 0 | 0 | - |
14.00 | 4.60 | 4.70 | 4.40 | 4.65 | -0.20 | -4.35 % | 1 | 14 | 01:23:03 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions