Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
235.00 | 23.60 | 27.50 | 28.00 | 25.55 | 0.00 | 0.00 % | 0 | 14 | - |
237.50 | 23.50 | 29.55 | 27.08 | 26.525 | 0.00 | 0.00 % | 0 | 1 | - |
240.00 | 21.05 | 22.80 | 21.00 | 21.925 | -1.00 | -4.55 % | 13 | 6 | 14:38:00 |
242.50 | 18.85 | 21.75 | 0.00 | 20.30 | 0.00 | 0.00 % | 0 | 0 | - |
245.00 | 18.75 | 22.70 | 38.38 | 20.725 | 0.00 | 0.00 % | 0 | 5 | - |
247.50 | 16.55 | 20.20 | 0.00 | 18.375 | 0.00 | 0.00 % | 0 | 0 | - |
250.00 | 13.45 | 14.40 | 12.80 | 13.925 | -5.57 | -30.32 % | 29 | 133 | 13:34:26 |
252.50 | 13.10 | 16.05 | 0.00 | 14.575 | 0.00 | 0.00 % | 0 | 0 | - |
255.00 | 11.60 | 14.20 | 11.82 | 12.90 | 0.00 | 0.00 % | 0 | 18 | - |
257.50 | 10.10 | 14.20 | 10.65 | 12.15 | 0.00 | 0.00 % | 0 | 2 | - |
260.00 | 8.65 | 10.65 | 11.25 | 9.65 | 0.00 | 0.00 % | 0 | 55 | - |
262.50 | 8.00 | 9.15 | 10.00 | 8.575 | 0.00 | 0.00 % | 0 | 54 | - |
265.00 | 6.80 | 7.75 | 8.50 | 7.275 | 0.00 | 0.00 % | 0 | 187 | - |
267.50 | 5.65 | 6.55 | 7.40 | 6.10 | 0.00 | 0.00 % | 0 | 55 | - |
270.00 | 3.35 | 3.60 | 2.99 | 3.475 | -3.51 | -54.00 % | 58 | 115 | 15:13:22 |
272.50 | 2.67 | 2.84 | 2.47 | 2.755 | -2.63 | -51.57 % | 40 | 41 | 14:20:34 |
275.00 | 3.10 | 3.70 | 3.30 | 3.40 | -0.95 | -22.35 % | 2 | 279 | 09:34:13 |
277.50 | 1.62 | 1.78 | 1.52 | 1.70 | -2.03 | -57.18 % | 19 | 67 | 15:16:27 |
280.00 | 1.23 | 1.36 | 1.17 | 1.295 | -1.98 | -62.86 % | 500 | 473 | 15:16:27 |
282.50 | 1.53 | 1.79 | 1.19 | 1.66 | -1.02 | -46.15 % | 1 | 138 | 09:30:01 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
235.00 | 0.48 | 0.58 | 0.60 | 0.53 | 0.18 | 42.86 % | 98 | 62 | 15:20:37 |
237.50 | 0.67 | 0.77 | 0.92 | 0.72 | 0.37 | 67.27 % | 11 | 36 | 14:16:13 |
240.00 | 0.79 | 1.00 | 0.65 | 0.895 | 0.00 | 0.00 % | 0 | 1,711 | - |
242.50 | 1.21 | 1.35 | 1.29 | 1.28 | 0.46 | 55.42 % | 24 | 43 | 15:27:28 |
245.00 | 1.60 | 1.75 | 1.88 | 1.675 | 0.72 | 62.07 % | 81 | 79 | 14:45:15 |
247.50 | 1.70 | 2.08 | 1.81 | 1.89 | 0.28 | 18.30 % | 1 | 43 | 09:30:09 |
250.00 | 2.68 | 2.84 | 4.10 | 2.76 | 2.14 | 109.18 % | 158 | 247 | 12:13:11 |
252.50 | 2.71 | 3.20 | 2.91 | 2.955 | 0.00 | 0.00 % | 0 | 99 | - |
255.00 | 4.20 | 4.40 | 4.60 | 4.30 | 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 | 7.15 | 8.00 | 7.45 | 7.575 | 0.91 | 13.91 % | 3 | 239 | 09:35:25 |
267.50 | 8.45 | 9.55 | 7.75 | 9.00 | 0.00 | 0.00 % | 0 | 427 | - |
270.00 | 11.95 | 12.55 | 12.59 | 12.25 | 4.04 | 47.25 % | 25 | 295 | 15:20:36 |
272.50 | 11.00 | 13.30 | 11.25 | 12.15 | 0.00 | 0.00 % | 0 | 336 | - |
275.00 | 12.70 | 15.15 | 12.15 | 13.925 | 0.00 | 0.00 % | 0 | 120 | - |
277.50 | 16.55 | 18.40 | 19.38 | 17.475 | 6.28 | 47.94 % | 2 | 509 | 13:38:36 |
280.00 | 19.25 | 20.90 | 26.29 | 20.075 | 10.37 | 65.14 % | 5 | 180 | 11:30:02 |
282.50 | 21.55 | 22.90 | 24.35 | 22.225 | 7.71 | 46.33 % | 15 | 1,668 | 14:31:10 |
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