Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
350.00 | 97.90 | 102.60 | 148.79 | 100.25 | 0.00 | 0.00 % | 0 | 6 | - |
360.00 | 85.80 | 93.70 | 116.00 | 89.75 | 0.00 | 0.00 % | 0 | 4 | - |
370.00 | 76.10 | 83.90 | 107.18 | 80.00 | 0.00 | 0.00 % | 0 | 4 | - |
380.00 | 67.40 | 73.70 | 108.32 | 70.55 | 0.00 | 0.00 % | 0 | 11 | - |
390.00 | 58.40 | 64.90 | 61.07 | 61.65 | -66.43 | -52.10 % | 2 | 3 | 15:22:55 |
400.00 | 47.20 | 56.00 | 48.81 | 51.60 | 0.00 | 0.00 % | 0 | 30 | - |
410.00 | 38.40 | 45.50 | 94.35 | 41.95 | 0.00 | 0.00 % | 0 | 2 | - |
420.00 | 33.80 | 36.10 | 37.40 | 34.95 | 0.00 | 0.00 % | 0 | 61 | - |
430.00 | 26.10 | 28.80 | 28.30 | 27.45 | -12.61 | -30.82 % | 2 | 5 | 15:16:25 |
440.00 | 19.70 | 22.30 | 20.85 | 21.00 | -1.80 | -7.95 % | 24 | 66 | 15:22:55 |
450.00 | 14.30 | 15.90 | 15.50 | 15.10 | -1.48 | -8.72 % | 6 | 106 | 15:53:52 |
460.00 | 9.60 | 13.20 | 11.00 | 11.40 | -1.18 | -9.69 % | 59 | 130 | 15:45:29 |
470.00 | 6.20 | 7.50 | 7.60 | 6.85 | 0.38 | 5.26 % | 6 | 359 | 15:15:56 |
480.00 | 3.90 | 4.50 | 4.05 | 4.20 | -0.55 | -11.96 % | 176 | 1,034 | 15:59:57 |
490.00 | 2.00 | 3.10 | 2.10 | 2.55 | -1.05 | -33.33 % | 12 | 273 | 12:03:15 |
500.00 | 1.35 | 1.75 | 1.60 | 1.55 | -0.45 | -21.95 % | 169 | 403 | 15:59:57 |
510.00 | 0.80 | 1.20 | 1.31 | 1.00 | 0.00 | 0.00 % | 0 | 587 | - |
520.00 | 0.50 | 1.00 | 0.55 | 0.75 | -0.30 | -35.29 % | 1 | 513 | 09:47:55 |
530.00 | 0.25 | 1.40 | 0.45 | 0.825 | -0.15 | -25.00 % | 4 | 263 | 15:47:04 |
540.00 | 0.05 | 2.00 | 0.35 | 1.025 | 0.05 | 16.67 % | 4 | 258 | 13:14:22 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
350.00 | 0.20 | 2.15 | 0.20 | 1.175 | 0.00 | 0.00 % | 0 | 50 | - |
360.00 | 0.40 | 1.35 | 0.75 | 0.875 | -0.45 | -37.50 % | 1 | 37 | 10:16:19 |
370.00 | 0.30 | 1.00 | 1.22 | 0.65 | 0.02 | 1.67 % | 7 | 19 | 10:30:40 |
380.00 | 0.55 | 1.30 | 1.82 | 0.925 | 0.32 | 21.33 % | 1 | 102 | 11:40:12 |
390.00 | 1.45 | 2.10 | 1.59 | 1.775 | -1.31 | -45.17 % | 6 | 50 | 14:42:15 |
400.00 | 2.15 | 2.80 | 2.45 | 2.475 | -1.50 | -37.97 % | 16 | 877 | 15:23:17 |
410.00 | 2.75 | 3.70 | 5.90 | 3.225 | 1.80 | 43.90 % | 33 | 93 | 11:16:07 |
420.00 | 4.90 | 5.60 | 5.42 | 5.25 | -2.38 | -30.51 % | 14 | 280 | 15:23:17 |
430.00 | 7.30 | 8.10 | 8.16 | 7.70 | -2.64 | -24.44 % | 7 | 307 | 14:13:13 |
440.00 | 10.60 | 11.50 | 10.92 | 11.05 | -1.08 | -9.00 % | 9 | 1,888 | 15:56:00 |
450.00 | 14.90 | 16.40 | 14.98 | 15.65 | -0.13 | -0.86 % | 4 | 831 | 14:58:03 |
460.00 | 20.40 | 21.70 | 21.27 | 21.05 | -4.73 | -18.19 % | 9 | 593 | 14:23:34 |
470.00 | 26.80 | 28.60 | 26.10 | 27.70 | -5.78 | -18.13 % | 4 | 351 | 15:08:42 |
480.00 | 33.90 | 36.10 | 42.37 | 35.00 | -3.27 | -7.16 % | 1 | 217 | 10:49:26 |
490.00 | 39.50 | 47.40 | 48.31 | 43.45 | -8.37 | -14.77 % | 2 | 249 | 12:54:43 |
500.00 | 49.60 | 57.00 | 53.80 | 53.30 | 14.00 | 35.18 % | 4 | 209 | 14:09:01 |
510.00 | 59.10 | 66.60 | 64.70 | 62.85 | 0.00 | 0.00 % | 0 | 88 | - |
520.00 | 69.20 | 76.00 | 81.07 | 72.60 | 7.12 | 9.63 % | 18 | 282 | 09:30:12 |
530.00 | 77.20 | 86.00 | 96.67 | 81.60 | 0.00 | 0.00 % | 0 | 97 | - |
540.00 | 87.10 | 94.20 | 102.83 | 90.65 | 5.00 | 5.11 % | 6 | 10 | 09:30:12 |
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