Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
357.50 | 27.90 | 35.00 | 36.30 | 31.45 | -8.30 | -18.61 % | 16 | 15 | 13:40:41 |
360.00 | 44.60 | 49.30 | 45.06 | 46.95 | 0.00 | 0.00 % | 0 | 70 | - |
362.50 | 25.00 | 30.40 | 30.20 | 27.70 | -19.90 | -39.72 % | 2 | 4 | 13:33:34 |
365.00 | 23.40 | 29.80 | 32.00 | 26.60 | -48.21 | -60.10 % | 33 | 80 | 12:49:29 |
367.50 | 22.30 | 28.50 | 0.00 | 25.40 | 0.00 | 0.00 % | 0 | 0 | - |
370.00 | 35.10 | 41.00 | 55.00 | 38.05 | 0.00 | 0.00 % | 0 | 23 | - |
372.50 | 33.40 | 39.00 | 39.40 | 36.20 | 0.00 | 0.00 % | 0 | 2 | - |
375.00 | 19.20 | 23.40 | 20.00 | 21.30 | -10.00 | -33.33 % | 246 | 60 | 15:57:01 |
377.50 | 29.90 | 34.80 | 58.60 | 32.35 | 0.00 | 0.00 % | 0 | 23 | - |
380.00 | 28.60 | 32.80 | 36.60 | 30.70 | 0.00 | 0.00 % | 0 | 364 | - |
382.50 | 16.00 | 18.50 | 18.20 | 17.25 | -14.80 | -44.85 % | 60 | 10 | 14:15:00 |
385.00 | 25.70 | 29.30 | 25.10 | 27.50 | 0.00 | 0.00 % | 0 | 66 | - |
387.50 | 22.50 | 27.70 | 24.60 | 25.10 | 0.00 | 0.00 % | 0 | 6 | - |
390.00 | 22.20 | 25.60 | 32.10 | 23.90 | 0.00 | 0.00 % | 0 | 94 | - |
392.50 | 20.80 | 24.20 | 32.60 | 22.50 | 0.00 | 0.00 % | 0 | 12 | - |
395.00 | 10.80 | 12.80 | 11.30 | 11.80 | -17.70 | -61.03 % | 145 | 24 | 15:54:47 |
397.50 | 9.90 | 12.10 | 12.00 | 11.00 | -12.50 | -51.02 % | 16 | 6 | 15:32:01 |
400.00 | 17.40 | 19.50 | 18.00 | 18.45 | -4.50 | -20.00 % | 16 | 1,103 | 09:34:34 |
402.50 | 8.20 | 9.60 | 8.60 | 8.90 | -10.66 | -55.35 % | 32 | 26 | 15:54:40 |
405.00 | 14.60 | 16.90 | 15.00 | 15.75 | -4.60 | -23.47 % | 3 | 58 | 09:30:16 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
357.50 | 2.60 | 3.20 | 3.00 | 2.90 | 0.85 | 39.53 % | 1 | 41 | 09:33:48 |
360.00 | 3.00 | 3.60 | 3.20 | 3.30 | 0.81 | 33.89 % | 9 | 154 | 09:33:49 |
362.50 | 12.00 | 17.10 | 8.00 | 14.55 | 5.39 | 206.51 % | 124 | 133 | 15:29:31 |
365.00 | 9.20 | 17.00 | 14.30 | 13.10 | 12.30 | 615.00 % | 1,678 | 195 | 15:57:58 |
367.50 | 2.50 | 5.50 | 4.70 | 4.00 | 1.54 | 48.73 % | 1 | 86 | 09:30:57 |
370.00 | 4.70 | 5.50 | 5.14 | 5.10 | 1.34 | 35.26 % | 18 | 970 | 09:35:44 |
372.50 | 15.60 | 18.90 | 12.80 | 17.25 | 8.63 | 206.95 % | 178 | 70 | 15:16:32 |
375.00 | 16.70 | 19.70 | 19.00 | 18.20 | 14.20 | 295.83 % | 1,044 | 474 | 15:56:54 |
377.50 | 16.40 | 23.10 | 21.00 | 19.75 | 15.90 | 311.76 % | 116 | 266 | 15:52:35 |
380.00 | 7.00 | 8.00 | 7.50 | 7.50 | 1.90 | 33.93 % | 26 | 473 | 09:35:29 |
382.50 | 20.00 | 24.10 | 17.80 | 22.05 | 13.60 | 323.81 % | 108 | 116 | 15:31:50 |
385.00 | 21.20 | 25.30 | 22.58 | 23.25 | 15.48 | 218.03 % | 518 | 347 | 15:53:34 |
387.50 | 21.90 | 26.90 | 21.80 | 24.40 | 14.27 | 189.51 % | 121 | 123 | 15:58:38 |
390.00 | 9.70 | 11.90 | 10.73 | 10.80 | 2.37 | 28.35 % | 321 | 431 | 09:35:28 |
392.50 | 10.80 | 13.00 | 11.15 | 11.90 | 2.15 | 23.89 % | 2 | 98 | 09:31:04 |
395.00 | 27.60 | 31.30 | 21.85 | 29.45 | 11.47 | 110.50 % | 399 | 473 | 15:23:58 |
397.50 | 12.90 | 14.90 | 13.30 | 13.90 | 3.90 | 41.49 % | 12 | 114 | 09:31:04 |
400.00 | 14.20 | 16.20 | 14.97 | 15.20 | 3.19 | 27.08 % | 32 | 1,759 | 09:35:08 |
402.50 | 14.80 | 17.20 | 15.52 | 16.00 | 4.92 | 46.42 % | 32 | 112 | 09:35:45 |
405.00 | 34.40 | 38.10 | 38.03 | 36.25 | 25.04 | 192.76 % | 163 | 605 | 15:55:25 |
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