Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
235.00 | 23.60 | 27.35 | 28.00 | 25.475 | 0.00 | 0.00 % | 0 | 14 | - |
237.50 | 23.50 | 29.55 | 27.08 | 26.525 | 0.00 | 0.00 % | 0 | 1 | - |
240.00 | 20.30 | 21.65 | 21.00 | 20.975 | -1.00 | -4.55 % | 13 | 6 | 14:38:00 |
242.50 | 19.95 | 25.20 | 0.00 | 22.575 | 0.00 | 0.00 % | 0 | 0 | - |
245.00 | 16.15 | 17.45 | 38.38 | 16.80 | 0.00 | 0.00 % | 0 | 5 | - |
247.50 | 16.55 | 20.20 | 0.00 | 18.375 | 0.00 | 0.00 % | 0 | 0 | - |
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 | 9.45 | 10.10 | 9.60 | 9.775 | -2.22 | -18.78 % | 31 | 18 | 14:25:31 |
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 | 5.65 | 6.10 | 6.45 | 5.875 | -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 | 5.65 | 6.55 | 7.40 | 6.10 | 0.00 | 0.00 % | 0 | 55 | - |
270.00 | 4.70 | 5.45 | 6.50 | 5.075 | 0.00 | 0.00 % | 0 | 115 | - |
272.50 | 3.80 | 4.50 | 3.83 | 4.15 | -1.27 | -24.90 % | 1 | 41 | 09:30:01 |
275.00 | 3.10 | 3.70 | 3.30 | 3.40 | -0.95 | -22.35 % | 2 | 279 | 09:34:13 |
277.50 | 1.44 | 1.59 | 1.52 | 1.515 | -2.03 | -57.18 % | 19 | 67 | 15:16:27 |
280.00 | 1.10 | 1.24 | 1.17 | 1.17 | -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 | 0.42 | 0.64 | 0.42 | 0.53 | 0.00 | 0.00 % | 0 | 62 | - |
237.50 | 0.58 | 0.81 | 0.55 | 0.695 | 0.00 | 0.00 % | 0 | 36 | - |
240.00 | 0.79 | 1.00 | 0.65 | 0.895 | 0.00 | 0.00 % | 0 | 1,711 | - |
242.50 | 1.45 | 1.59 | 1.54 | 1.52 | 0.71 | 85.54 % | 23 | 43 | 15:04:24 |
245.00 | 1.89 | 2.09 | 1.88 | 1.99 | 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 | 3.05 | 3.30 | 4.10 | 3.175 | 2.14 | 109.18 % | 158 | 247 | 12:13:11 |
252.50 | 3.80 | 4.15 | 3.90 | 3.975 | 0.99 | 34.02 % | 44 | 99 | 14:14:16 |
255.00 | 3.35 | 3.95 | 3.00 | 3.65 | 0.00 | 0.00 % | 0 | 142 | - |
257.50 | 4.10 | 4.75 | 5.65 | 4.425 | 1.83 | 47.91 % | 4 | 167 | 09:31:33 |
260.00 | 6.90 | 7.40 | 6.80 | 7.15 | 2.46 | 56.68 % | 96 | 271 | 14:51:25 |
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 | 12.70 | 13.55 | 12.65 | 13.125 | 4.10 | 47.95 % | 24 | 295 | 13:45:50 |
272.50 | 11.00 | 13.30 | 11.25 | 12.15 | 0.00 | 0.00 % | 0 | 336 | - |
275.00 | 16.40 | 17.40 | 18.98 | 16.90 | 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 | 20.45 | 21.70 | 26.29 | 21.075 | 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 | - |
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