Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
307.50 | 22.70 | 25.90 | 12.30 | 24.30 | 0.00 | 0.00 % | 0 | 4 | - |
310.00 | 21.00 | 23.40 | 22.93 | 22.20 | -3.57 | -13.47 % | 2 | 42 | 10:14:16 |
312.50 | 18.10 | 21.40 | 24.40 | 19.75 | 0.00 | 0.00 % | 0 | 22 | - |
315.00 | 16.90 | 18.50 | 25.99 | 17.70 | 3.09 | 13.49 % | 1 | 64 | 09:34:44 |
317.50 | 13.90 | 16.90 | 12.41 | 15.40 | -12.53 | -50.24 % | 5 | 63 | 09:56:45 |
320.00 | 12.00 | 15.00 | 17.86 | 13.50 | -0.14 | -0.78 % | 19 | 83 | 11:19:35 |
322.50 | 9.90 | 13.10 | 12.35 | 11.50 | -4.10 | -24.92 % | 11 | 28 | 10:18:25 |
325.00 | 8.10 | 11.30 | 13.74 | 9.70 | -5.76 | -29.54 % | 22 | 73 | 11:19:35 |
327.50 | 7.60 | 9.10 | 9.50 | 8.35 | -5.42 | -36.33 % | 21 | 22 | 10:49:03 |
330.00 | 6.20 | 7.50 | 7.12 | 6.85 | -3.68 | -34.07 % | 9 | 223 | 12:07:15 |
332.50 | 4.90 | 6.60 | 6.92 | 5.75 | -5.45 | -44.06 % | 35 | 43 | 11:26:16 |
335.00 | 4.00 | 4.80 | 4.20 | 4.40 | -3.80 | -47.50 % | 47 | 81 | 12:54:24 |
337.50 | 2.90 | 3.80 | 3.50 | 3.35 | -3.80 | -52.05 % | 41 | 101 | 12:38:27 |
340.00 | 2.20 | 2.80 | 2.42 | 2.50 | -3.18 | -56.79 % | 73 | 268 | 12:49:55 |
342.50 | 1.65 | 2.10 | 3.70 | 1.875 | -2.00 | -35.09 % | 10 | 55 | 11:20:33 |
345.00 | 0.85 | 1.60 | 1.41 | 1.225 | -3.23 | -69.61 % | 31 | 195 | 12:39:17 |
347.50 | 0.80 | 1.20 | 1.30 | 1.00 | -2.60 | -66.67 % | 66 | 40 | 11:34:14 |
350.00 | 0.60 | 0.90 | 0.80 | 0.75 | -2.20 | -73.33 % | 232 | 1,034 | 12:49:55 |
352.50 | 0.30 | 0.70 | 0.60 | 0.50 | -2.30 | -79.31 % | 10 | 80 | 11:55:16 |
355.00 | 0.25 | 0.50 | 0.35 | 0.375 | -1.60 | -82.05 % | 36 | 143 | 12:02:35 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
307.50 | 0.25 | 0.70 | 0.50 | 0.475 | -0.65 | -56.52 % | 1 | 33 | 10:26:42 |
310.00 | 0.60 | 0.90 | 0.72 | 0.75 | -0.98 | -57.65 % | 54 | 288 | 12:52:10 |
312.50 | 0.65 | 1.10 | 0.77 | 0.875 | -0.38 | -33.04 % | 3 | 40 | 10:32:48 |
315.00 | 0.85 | 1.35 | 1.26 | 1.10 | -0.51 | -28.81 % | 21 | 305 | 12:46:48 |
317.50 | 0.95 | 1.75 | 1.60 | 1.35 | -1.10 | -40.74 % | 24 | 174 | 10:33:45 |
320.00 | 1.55 | 2.50 | 2.20 | 2.025 | -1.10 | -33.33 % | 53 | 553 | 11:59:37 |
322.50 | 2.05 | 3.00 | 3.30 | 2.525 | -0.10 | -2.94 % | 15 | 61 | 11:01:58 |
325.00 | 2.70 | 3.70 | 3.47 | 3.20 | -0.46 | -11.70 % | 35 | 309 | 12:52:10 |
327.50 | 3.50 | 4.80 | 4.80 | 4.15 | 0.20 | 4.35 % | 11 | 99 | 12:42:27 |
330.00 | 4.70 | 5.70 | 4.88 | 5.20 | -0.85 | -14.83 % | 36 | 317 | 12:35:40 |
332.50 | 5.70 | 7.00 | 8.00 | 6.35 | 1.60 | 25.00 % | 11 | 58 | 10:54:15 |
335.00 | 7.00 | 8.60 | 7.40 | 7.80 | -0.03 | -0.40 % | 22 | 134 | 12:38:00 |
337.50 | 7.90 | 10.00 | 8.90 | 8.95 | -0.70 | -7.29 % | 44 | 46 | 10:50:37 |
340.00 | 9.50 | 12.00 | 10.45 | 10.75 | 0.60 | 6.09 % | 19 | 264 | 10:28:37 |
342.50 | 12.10 | 14.60 | 9.50 | 13.35 | -1.55 | -14.03 % | 3 | 44 | 11:18:42 |
345.00 | 13.70 | 15.80 | 14.40 | 14.75 | 1.30 | 9.92 % | 3 | 88 | 12:38:00 |
347.50 | 15.40 | 18.90 | 21.51 | 17.15 | 4.82 | 28.88 % | 2 | 21 | 10:06:15 |
350.00 | 18.10 | 20.90 | 18.25 | 19.50 | 1.25 | 7.35 % | 109 | 274 | 12:33:18 |
352.50 | 19.90 | 23.40 | 16.00 | 21.65 | -2.20 | -12.09 % | 20 | 16 | 09:35:24 |
355.00 | 22.60 | 25.20 | 22.55 | 23.90 | 0.00 | 0.00 % | 0 | 101 | - |
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