Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
237.50 | 21.40 | 25.95 | 27.08 | 23.675 | 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 | 19.95 | 25.20 | 0.00 | 22.575 | 0.00 | 0.00 % | 0 | 0 | - |
245.00 | 16.95 | 19.05 | 38.38 | 18.00 | 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 | 12.05 | 12.75 | 8.78 | 12.40 | 0.00 | 0.00 % | 9 | 0 | 10:52:34 |
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 | 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 | 4.35 | 4.65 | 3.95 | 4.50 | -3.45 | -46.62 % | 12 | 55 | 14:45:53 |
270.00 | 3.50 | 3.75 | 2.99 | 3.625 | -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 | 3.10 | 3.70 | 3.30 | 3.40 | -0.95 | -22.35 % | 2 | 279 | 09:34:13 |
277.50 | 2.47 | 2.96 | 3.55 | 2.715 | 0.00 | 0.00 % | 0 | 67 | - |
280.00 | 1.94 | 2.28 | 1.70 | 2.11 | -1.45 | -46.03 % | 20 | 473 | 09:31:25 |
282.50 | 1.53 | 1.79 | 1.19 | 1.66 | -1.02 | -46.15 % | 1 | 138 | 09:30:01 |
285.00 | 1.17 | 1.50 | 1.30 | 1.335 | -0.54 | -29.35 % | 2 | 253 | 09:34:13 |
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 | 0.79 | 1.00 | 0.65 | 0.895 | 0.00 | 0.00 % | 0 | 1,711 | - |
242.50 | 1.17 | 1.29 | 1.29 | 1.23 | 0.46 | 55.42 % | 24 | 43 | 15:27:28 |
245.00 | 1.32 | 1.65 | 1.76 | 1.485 | 0.60 | 51.72 % | 5 | 79 | 09:34:22 |
247.50 | 2.02 | 2.16 | 2.40 | 2.09 | 0.87 | 56.86 % | 20 | 43 | 14:48:28 |
250.00 | 2.59 | 2.75 | 4.10 | 2.67 | 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 | 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 | 6.10 | 6.40 | 6.35 | 6.25 | 2.01 | 46.31 % | 100 | 271 | 15:28:04 |
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 | 11.70 | 12.40 | 12.59 | 12.05 | 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 | 15.25 | 16.10 | 18.98 | 15.675 | 6.83 | 56.21 % | 5 | 120 | 12:26:57 |
277.50 | 16.75 | 18.15 | 19.38 | 17.45 | 6.28 | 47.94 % | 2 | 509 | 13:38:36 |
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 | 23.70 | 25.45 | 24.95 | 24.575 | 5.62 | 29.07 % | 22 | 123 | 14:51:54 |
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