Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
207.50 | 22.95 | 25.45 | 22.25 | 24.20 | 0.00 | 0.00 % | 0 | 1 | - |
210.00 | 20.15 | 22.95 | 31.90 | 21.55 | 0.00 | 0.00 % | 0 | 4 | - |
212.50 | 18.40 | 20.45 | 0.00 | 19.425 | 0.00 | 0.00 % | 0 | 0 | - |
215.00 | 15.75 | 18.95 | 20.43 | 17.35 | 0.00 | 0.00 % | 0 | 14 | - |
217.50 | 13.80 | 15.25 | 15.59 | 14.525 | -2.23 | -12.51 % | 5 | 108 | 15:46:59 |
220.00 | 11.10 | 14.20 | 13.76 | 12.65 | -7.62 | -35.64 % | 7 | 27 | 14:19:54 |
222.50 | 8.80 | 11.65 | 19.82 | 10.225 | 0.00 | 0.00 % | 0 | 29 | - |
225.00 | 7.20 | 8.70 | 8.50 | 7.95 | -2.20 | -20.56 % | 34 | 30 | 15:46:49 |
227.50 | 4.25 | 6.90 | 6.20 | 5.575 | -6.83 | -52.42 % | 3 | 21 | 10:37:09 |
230.00 | 3.75 | 5.25 | 4.85 | 4.50 | -2.05 | -29.71 % | 32 | 59 | 15:19:37 |
232.50 | 2.39 | 3.25 | 3.30 | 2.82 | -1.45 | -30.53 % | 26 | 31 | 15:37:38 |
235.00 | 1.34 | 1.85 | 1.62 | 1.595 | -1.58 | -49.37 % | 190 | 107 | 16:02:54 |
237.50 | 0.63 | 1.13 | 0.81 | 0.88 | -1.37 | -62.84 % | 335 | 1,372 | 15:59:57 |
240.00 | 0.30 | 0.54 | 0.36 | 0.42 | -0.70 | -66.04 % | 298 | 735 | 16:12:05 |
242.50 | 0.10 | 0.21 | 0.20 | 0.155 | -0.47 | -70.15 % | 167 | 199 | 15:33:09 |
245.00 | 0.05 | 0.31 | 0.08 | 0.18 | -0.12 | -60.00 % | 123 | 409 | 15:44:10 |
247.50 | 0.01 | 0.85 | 0.09 | 0.43 | -0.01 | -10.00 % | 218 | 270 | 14:48:46 |
250.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00 % | 36 | 217 | 14:32:07 |
252.50 | 0.01 | 0.04 | 0.03 | 0.025 | -0.02 | -40.00 % | 8 | 154 | 13:13:15 |
255.00 | 0.05 | 0.04 | 0.03 | 0.045 | -0.02 | -40.00 % | 1 | 68 | 16:07:18 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
207.50 | 0.01 | 0.75 | 0.02 | 0.38 | 0.00 | 0.00 % | 0 | 5 | - |
210.00 | 0.01 | 0.46 | 0.09 | 0.235 | -0.01 | -10.00 % | 7 | 52 | 11:54:04 |
212.50 | 0.03 | 0.22 | 0.03 | 0.125 | -0.38 | -92.68 % | 14 | 32 | 13:14:12 |
215.00 | 0.04 | 0.25 | 0.14 | 0.145 | -0.01 | -6.67 % | 39 | 59 | 15:32:16 |
217.50 | 0.02 | 0.45 | 0.22 | 0.235 | 0.09 | 69.23 % | 13 | 63 | 15:56:46 |
220.00 | 0.02 | 0.85 | 0.42 | 0.435 | 0.09 | 27.27 % | 788 | 210 | 15:56:19 |
222.50 | 0.43 | 0.86 | 0.43 | 0.645 | 0.01 | 2.38 % | 102 | 549 | 15:51:18 |
225.00 | 0.83 | 1.21 | 1.01 | 1.02 | 0.41 | 68.33 % | 1,792 | 353 | 16:09:33 |
227.50 | 1.24 | 1.76 | 0.87 | 1.50 | -0.03 | -3.33 % | 64 | 206 | 13:11:03 |
230.00 | 1.87 | 2.64 | 2.25 | 2.255 | 0.75 | 50.00 % | 1,245 | 815 | 16:08:50 |
232.50 | 2.92 | 3.70 | 3.33 | 3.31 | 1.15 | 52.75 % | 20 | 643 | 16:08:50 |
235.00 | 3.40 | 5.35 | 4.90 | 4.375 | 1.80 | 58.06 % | 42 | 591 | 16:11:22 |
237.50 | 5.80 | 7.15 | 6.61 | 6.475 | 2.31 | 53.72 % | 25 | 1,215 | 15:57:42 |
240.00 | 7.70 | 10.10 | 8.32 | 8.90 | 2.72 | 48.57 % | 61 | 204 | 15:56:05 |
242.50 | 8.75 | 12.95 | 10.84 | 10.85 | 5.49 | 102.62 % | 8 | 77 | 10:37:32 |
245.00 | 11.35 | 15.40 | 11.90 | 13.375 | 1.55 | 14.98 % | 11 | 39 | 11:25:34 |
247.50 | 13.75 | 17.75 | 8.48 | 15.75 | 0.00 | 0.00 % | 0 | 3 | - |
250.00 | 16.25 | 20.40 | 15.60 | 18.325 | 0.80 | 5.41 % | 1 | 6 | 13:28:09 |
252.50 | 18.65 | 22.85 | 11.70 | 20.75 | 0.00 | 0.00 % | 0 | 0 | - |
255.00 | 21.20 | 25.40 | 0.00 | 23.30 | 0.00 | 0.00 % | 0 | 0 | - |
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