Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
143.00 | 13.65 | 16.40 | 6.07 | 15.025 | 0.00 | 0.00 % | 0 | 57 | - |
144.00 | 12.80 | 15.20 | 6.30 | 14.00 | 0.00 | 0.00 % | 0 | 100 | - |
145.00 | 11.80 | 13.50 | 14.43 | 12.65 | 2.07 | 16.75 % | 2 | 9 | 10:42:18 |
146.00 | 11.65 | 12.55 | 5.60 | 12.10 | 0.00 | 0.00 % | 0 | 114 | - |
147.00 | 10.10 | 11.40 | 6.50 | 10.75 | 0.00 | 0.00 % | 0 | 34 | - |
148.00 | 9.50 | 10.80 | 11.85 | 10.15 | 3.85 | 48.12 % | 5 | 184 | 11:22:41 |
149.00 | 8.55 | 9.40 | 8.65 | 8.975 | 0.84 | 10.76 % | 5 | 84 | 09:53:22 |
150.00 | 6.95 | 8.20 | 7.90 | 7.575 | 1.06 | 15.50 % | 35 | 214 | 14:05:44 |
152.50 | 4.75 | 6.05 | 4.75 | 5.40 | -0.42 | -8.12 % | 9 | 1,168 | 14:56:01 |
155.00 | 3.75 | 4.00 | 4.45 | 3.875 | 1.35 | 43.55 % | 89 | 752 | 15:55:02 |
157.50 | 2.22 | 2.41 | 2.69 | 2.315 | 1.01 | 60.12 % | 403 | 1,259 | 15:55:27 |
160.00 | 1.11 | 1.29 | 1.24 | 1.20 | 0.50 | 67.57 % | 1,330 | 4,885 | 15:59:44 |
162.50 | 0.47 | 0.56 | 0.49 | 0.515 | 0.23 | 88.46 % | 2,804 | 2,833 | 15:59:23 |
165.00 | 0.16 | 0.21 | 0.16 | 0.185 | 0.06 | 60.00 % | 902 | 601 | 15:59:34 |
167.50 | 0.04 | 0.13 | 0.14 | 0.085 | 0.08 | 133.33 % | 168 | 776 | 15:53:38 |
170.00 | 0.01 | 0.03 | 0.01 | 0.02 | -0.07 | -87.50 % | 193 | 87 | 15:52:17 |
172.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00 % | 5 | 27 | 10:52:55 |
175.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 3 | - |
177.50 | 0.03 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00 % | 0 | 4 | - |
180.00 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
143.00 | 0.01 | 0.14 | 0.05 | 0.075 | -0.04 | -44.44 % | 2 | 124 | 09:46:08 |
144.00 | 0.01 | 0.15 | 0.02 | 0.08 | -0.12 | -85.71 % | 35 | 100 | 15:33:51 |
145.00 | 0.06 | 0.14 | 0.09 | 0.10 | -0.03 | -25.00 % | 111 | 310 | 15:52:21 |
146.00 | 0.05 | 0.19 | 0.18 | 0.12 | 0.01 | 5.88 % | 3 | 44 | 14:56:20 |
147.00 | 0.13 | 0.18 | 0.23 | 0.155 | 0.05 | 27.78 % | 23 | 132 | 14:57:23 |
148.00 | 0.18 | 0.22 | 0.19 | 0.20 | -0.03 | -13.64 % | 90 | 1,811 | 15:35:05 |
149.00 | 0.23 | 0.27 | 0.24 | 0.25 | -0.07 | -22.58 % | 92 | 115 | 15:56:45 |
150.00 | 0.30 | 0.35 | 0.33 | 0.325 | -0.09 | -21.43 % | 3,009 | 5,967 | 15:59:10 |
152.50 | 0.57 | 0.65 | 0.62 | 0.61 | -0.19 | -23.46 % | 773 | 482 | 15:59:57 |
155.00 | 1.07 | 1.21 | 1.14 | 1.14 | -0.34 | -22.97 % | 3,033 | 374 | 15:59:38 |
157.50 | 2.01 | 2.17 | 1.97 | 2.09 | -0.52 | -20.88 % | 387 | 108 | 15:57:15 |
160.00 | 3.30 | 3.60 | 4.45 | 3.45 | 0.38 | 9.34 % | 41 | 68 | 14:55:24 |
162.50 | 5.15 | 5.95 | 5.40 | 5.55 | -1.25 | -18.80 % | 10 | 3 | 14:11:25 |
165.00 | 6.85 | 8.65 | 6.45 | 7.75 | 0.00 | 0.00 % | 2 | 0 | 11:45:28 |
167.50 | 9.20 | 10.30 | 0.00 | 9.75 | 0.00 | 0.00 % | 0 | 0 | - |
170.00 | 11.30 | 12.65 | 0.00 | 11.975 | 0.00 | 0.00 % | 0 | 0 | - |
172.50 | 13.35 | 15.95 | 0.00 | 14.65 | 0.00 | 0.00 % | 0 | 0 | - |
175.00 | 15.45 | 18.50 | 0.00 | 16.975 | 0.00 | 0.00 % | 0 | 0 | - |
177.50 | 18.90 | 21.15 | 0.00 | 20.025 | 0.00 | 0.00 % | 0 | 0 | - |
180.00 | 21.15 | 22.80 | 22.20 | 21.975 | 0.00 | 0.00 % | 0 | 0 | - |
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