Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
237.50 | 23.50 | 29.55 | 27.08 | 26.525 | 0.00 | 0.00 % | 0 | 1 | - |
240.00 | 21.10 | 23.10 | 21.00 | 22.10 | -1.00 | -4.55 % | 13 | 6 | 14:38:00 |
242.50 | 19.05 | 20.95 | 0.00 | 20.00 | 0.00 | 0.00 % | 0 | 0 | - |
245.00 | 16.95 | 19.05 | 38.38 | 18.00 | 0.00 | 0.00 % | 0 | 5 | - |
247.50 | 15.35 | 16.60 | 11.74 | 15.975 | 0.00 | 0.00 % | 1 | 0 | 10:30:28 |
250.00 | 15.05 | 18.95 | 18.37 | 17.00 | 0.00 | 0.00 % | 0 | 133 | - |
252.50 | 13.10 | 16.05 | 0.00 | 14.575 | 0.00 | 0.00 % | 0 | 0 | - |
255.00 | 10.50 | 12.15 | 9.60 | 11.325 | -2.22 | -18.78 % | 31 | 18 | 14:25:31 |
257.50 | 8.90 | 9.50 | 7.90 | 9.20 | -2.75 | -25.82 % | 30 | 2 | 15:12:29 |
260.00 | 8.65 | 10.65 | 11.25 | 9.65 | 0.00 | 0.00 % | 0 | 55 | - |
262.50 | 6.40 | 6.80 | 6.45 | 6.60 | -3.55 | -35.50 % | 161 | 54 | 14:52:16 |
265.00 | 6.80 | 7.75 | 8.50 | 7.275 | 0.00 | 0.00 % | 0 | 187 | - |
267.50 | 4.35 | 4.65 | 3.95 | 4.50 | -3.45 | -46.62 % | 12 | 55 | 14:45:53 |
270.00 | 3.50 | 3.70 | 2.99 | 3.60 | -3.51 | -54.00 % | 58 | 115 | 15:13:22 |
272.50 | 3.80 | 4.50 | 3.83 | 4.15 | -1.27 | -24.90 % | 1 | 41 | 09:30:01 |
275.00 | 2.18 | 2.36 | 2.05 | 2.27 | -2.20 | -51.76 % | 611 | 279 | 15:20:20 |
277.50 | 1.70 | 1.85 | 1.52 | 1.775 | -2.03 | -57.18 % | 19 | 67 | 15:16:27 |
280.00 | 1.30 | 1.44 | 1.17 | 1.37 | -1.98 | -62.86 % | 500 | 473 | 15:16:27 |
282.50 | 0.98 | 1.12 | 1.04 | 1.05 | -1.17 | -52.94 % | 45 | 138 | 15:30:02 |
285.00 | 0.73 | 0.86 | 0.78 | 0.795 | -1.06 | -57.61 % | 101 | 253 | 15:29:49 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
237.50 | 0.63 | 0.74 | 0.92 | 0.685 | 0.37 | 67.27 % | 11 | 36 | 14:16:13 |
240.00 | 0.86 | 0.97 | 0.95 | 0.915 | 0.30 | 46.15 % | 1,646 | 1,711 | 15:27:39 |
242.50 | 1.00 | 1.30 | 0.83 | 1.15 | 0.00 | 0.00 % | 0 | 43 | - |
245.00 | 1.55 | 1.68 | 1.88 | 1.615 | 0.72 | 62.07 % | 81 | 79 | 14:45:15 |
247.50 | 2.02 | 2.16 | 2.40 | 2.09 | 0.87 | 56.86 % | 20 | 43 | 14:48:28 |
250.00 | 2.15 | 2.59 | 2.60 | 2.37 | 0.64 | 32.65 % | 18 | 247 | 09:34:06 |
252.50 | 3.25 | 3.45 | 3.90 | 3.35 | 0.99 | 34.02 % | 44 | 99 | 14:14:16 |
255.00 | 4.05 | 4.30 | 4.60 | 4.175 | 1.60 | 53.33 % | 85 | 142 | 14:38:43 |
257.50 | 4.10 | 4.75 | 5.65 | 4.425 | 1.83 | 47.91 % | 4 | 167 | 09:31:33 |
260.00 | 5.00 | 5.80 | 4.34 | 5.40 | 0.00 | 0.00 % | 0 | 271 | - |
262.50 | 6.00 | 6.90 | 6.12 | 6.45 | 0.00 | 0.00 % | 0 | 173 | - |
265.00 | 8.50 | 9.05 | 9.45 | 8.775 | 2.91 | 44.50 % | 74 | 239 | 15:23:17 |
267.50 | 10.00 | 11.35 | 15.09 | 10.675 | 7.34 | 94.71 % | 7 | 427 | 11:20:23 |
270.00 | 11.70 | 12.40 | 12.59 | 12.05 | 4.04 | 47.25 % | 25 | 295 | 15:20:36 |
272.50 | 13.30 | 14.15 | 19.14 | 13.725 | 7.89 | 70.13 % | 5 | 336 | 11:20:23 |
275.00 | 15.25 | 16.10 | 18.98 | 15.675 | 6.83 | 56.21 % | 5 | 120 | 12:26:57 |
277.50 | 14.30 | 18.25 | 13.10 | 16.275 | 0.00 | 0.00 % | 0 | 509 | - |
280.00 | 19.25 | 20.55 | 26.29 | 19.90 | 10.37 | 65.14 % | 5 | 180 | 11:30:02 |
282.50 | 18.05 | 21.25 | 16.64 | 19.65 | 0.00 | 0.00 % | 0 | 1,668 | - |
285.00 | 20.50 | 23.80 | 22.67 | 22.15 | 3.34 | 17.28 % | 6 | 123 | 09:33:24 |
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