Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
65.00 | 10.05 | 12.20 | 11.55 | 11.125 | -0.75 | -6.10 % | 2 | 6 | 14:11:25 |
66.00 | 9.20 | 11.60 | 11.40 | 10.40 | 0.00 | 0.00 % | 1 | 0 | 11:07:12 |
67.00 | 8.55 | 10.80 | 0.00 | 9.675 | 0.00 | 0.00 % | 0 | 0 | - |
68.00 | 7.65 | 9.95 | 0.00 | 8.80 | 0.00 | 0.00 % | 0 | 0 | - |
69.00 | 6.65 | 8.70 | 0.00 | 7.675 | 0.00 | 0.00 % | 0 | 0 | - |
70.00 | 6.50 | 8.15 | 8.19 | 7.325 | -0.70 | -7.87 % | 4 | 204 | 09:34:00 |
71.00 | 6.00 | 7.00 | 9.34 | 6.50 | 0.00 | 0.00 % | 0 | 67 | - |
72.00 | 5.10 | 6.80 | 5.75 | 5.95 | -1.63 | -22.09 % | 3 | 22 | 15:59:52 |
73.00 | 4.35 | 6.30 | 5.65 | 5.325 | -3.29 | -36.80 % | 1 | 1 | 14:11:26 |
74.00 | 3.80 | 5.65 | 4.15 | 4.725 | 0.00 | 0.00 % | 1 | 0 | 15:02:08 |
75.00 | 3.75 | 4.30 | 3.93 | 4.025 | -3.07 | -43.86 % | 19 | 35 | 15:23:04 |
76.00 | 3.20 | 3.75 | 3.00 | 3.475 | -3.50 | -53.85 % | 43 | 101 | 15:06:18 |
76.50 | 2.15 | 4.75 | 6.66 | 3.45 | 0.00 | 0.00 % | 0 | 2 | - |
77.00 | 2.83 | 3.35 | 4.50 | 3.09 | -1.10 | -19.64 % | 19 | 15 | 11:37:07 |
78.00 | 2.46 | 2.95 | 2.40 | 2.705 | -1.83 | -43.26 % | 22 | 114 | 15:03:05 |
78.50 | 1.66 | 2.93 | 3.10 | 2.295 | -1.10 | -26.19 % | 5 | 8 | 10:01:17 |
79.00 | 2.18 | 2.79 | 3.45 | 2.485 | -0.35 | -9.21 % | 4 | 21 | 11:39:42 |
80.00 | 1.81 | 2.56 | 1.60 | 2.185 | -1.70 | -51.52 % | 86 | 53 | 15:12:22 |
81.00 | 1.52 | 2.37 | 2.30 | 1.945 | -0.60 | -20.69 % | 108 | 22 | 11:56:27 |
82.00 | 1.27 | 2.19 | 2.14 | 1.73 | -0.58 | -21.32 % | 7 | 66 | 10:13:59 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
65.00 | 0.54 | 1.08 | 0.67 | 0.81 | 0.08 | 13.56 % | 38 | 100 | 15:52:58 |
66.00 | 0.75 | 1.29 | 1.29 | 1.02 | 0.54 | 72.00 % | 32 | 26 | 15:25:10 |
67.00 | 0.75 | 1.65 | 1.63 | 1.20 | 0.68 | 71.58 % | 48 | 18 | 15:16:06 |
68.00 | 0.97 | 1.74 | 1.40 | 1.355 | 0.35 | 33.33 % | 18 | 18 | 15:55:00 |
69.00 | 1.22 | 2.06 | 2.20 | 1.64 | 1.05 | 91.30 % | 30 | 13 | 15:06:45 |
70.00 | 1.25 | 2.90 | 2.36 | 2.075 | 0.92 | 63.89 % | 19 | 178 | 15:16:52 |
71.00 | 1.83 | 2.83 | 2.20 | 2.33 | 0.59 | 36.65 % | 1 | 6 | 10:12:20 |
72.00 | 2.20 | 3.15 | 3.50 | 2.675 | 1.85 | 112.12 % | 3 | 17 | 15:08:05 |
73.00 | 2.58 | 3.55 | 3.02 | 3.065 | 0.79 | 35.43 % | 4 | 48 | 14:49:43 |
74.00 | 2.80 | 4.00 | 3.63 | 3.40 | 1.32 | 57.14 % | 15 | 31 | 15:59:13 |
75.00 | 3.90 | 4.40 | 4.10 | 4.15 | 1.70 | 70.83 % | 61 | 92 | 14:51:15 |
76.00 | 4.35 | 4.95 | 4.30 | 4.65 | 1.30 | 43.33 % | 7 | 119 | 14:03:07 |
76.50 | 4.60 | 5.45 | 4.60 | 5.025 | 0.60 | 15.00 % | 2 | 10 | 14:11:25 |
77.00 | 4.30 | 5.85 | 5.05 | 5.075 | 1.43 | 39.50 % | 14 | 12 | 14:45:49 |
78.00 | 4.90 | 6.20 | 4.70 | 5.55 | 0.59 | 14.36 % | 4 | 24 | 15:34:07 |
78.50 | 5.30 | 6.60 | 5.10 | 5.95 | 0.55 | 12.09 % | 3 | 13 | 11:15:57 |
79.00 | 6.25 | 6.75 | 5.15 | 6.50 | 0.95 | 22.62 % | 1 | 25 | 09:31:56 |
80.00 | 6.80 | 7.40 | 6.82 | 7.10 | 2.31 | 51.22 % | 2 | 59 | 15:26:58 |
81.00 | 7.50 | 8.10 | 6.70 | 7.80 | 0.00 | 0.00 % | 0 | 11 | - |
82.00 | 7.55 | 8.85 | 8.80 | 8.20 | 1.95 | 28.47 % | 11 | 30 | 14:27:03 |
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