Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
345.00 | 24.50 | 27.50 | 25.36 | 26.00 | 0.00 | 0.00 % | 0 | 6 | - |
347.50 | 21.60 | 25.20 | 26.00 | 23.40 | 0.00 | 0.00 % | 0 | 2 | - |
350.00 | 19.50 | 21.60 | 22.16 | 20.55 | -2.14 | -8.81 % | 13 | 1,469 | 10:32:21 |
352.50 | 17.20 | 20.40 | 19.40 | 18.80 | -2.60 | -11.82 % | 3 | 10 | 09:48:34 |
355.00 | 15.20 | 17.90 | 15.90 | 16.55 | -2.90 | -15.43 % | 7 | 93 | 09:56:04 |
357.50 | 13.00 | 15.40 | 17.10 | 14.20 | 0.00 | 0.00 % | 0 | 11 | - |
360.00 | 10.70 | 12.50 | 22.30 | 11.60 | 7.82 | 54.01 % | 2 | 1,597 | 09:33:02 |
362.50 | 9.10 | 10.50 | 10.33 | 9.80 | -1.97 | -16.02 % | 1 | 122 | 09:50:45 |
365.00 | 7.40 | 8.50 | 8.31 | 7.95 | -2.39 | -22.34 % | 49 | 286 | 10:19:22 |
367.50 | 5.80 | 6.80 | 6.80 | 6.30 | -3.20 | -32.00 % | 171 | 67 | 10:17:11 |
370.00 | 4.40 | 5.20 | 3.60 | 4.80 | -4.81 | -57.19 % | 39 | 1,610 | 10:10:17 |
372.50 | 3.30 | 4.00 | 4.06 | 3.65 | -0.44 | -9.78 % | 13 | 172 | 10:19:09 |
375.00 | 2.45 | 2.95 | 2.60 | 2.70 | -2.90 | -52.73 % | 57 | 417 | 10:07:24 |
377.50 | 1.75 | 2.50 | 2.50 | 2.125 | -1.61 | -39.17 % | 27 | 408 | 10:20:07 |
380.00 | 1.20 | 1.55 | 1.15 | 1.375 | -2.09 | -64.51 % | 67 | 2,777 | 10:24:06 |
382.50 | 0.80 | 1.10 | 1.15 | 0.95 | -1.17 | -50.43 % | 80 | 217 | 10:19:37 |
385.00 | 0.55 | 0.75 | 0.61 | 0.65 | -1.39 | -69.50 % | 17 | 348 | 10:33:17 |
387.50 | 0.35 | 0.50 | 0.65 | 0.425 | -0.57 | -46.72 % | 7 | 318 | 10:17:54 |
390.00 | 0.25 | 0.40 | 0.35 | 0.325 | -0.75 | -68.18 % | 88 | 4,047 | 10:17:00 |
392.50 | 0.15 | 0.40 | 0.20 | 0.275 | -0.47 | -70.15 % | 58 | 141 | 10:11:52 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
345.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00 % | 0 | 379 | - |
347.50 | 0.30 | 0.55 | 0.35 | 0.425 | 0.00 | 0.00 % | 0 | 304 | - |
350.00 | 0.20 | 0.45 | 0.43 | 0.325 | 0.07 | 19.44 % | 18 | 1,227 | 09:56:12 |
352.50 | 0.30 | 0.60 | 0.60 | 0.45 | 0.00 | 0.00 % | 0 | 180 | - |
355.00 | 0.50 | 0.80 | 0.60 | 0.65 | -0.28 | -31.82 % | 15 | 623 | 10:33:00 |
357.50 | 0.85 | 1.10 | 2.10 | 0.975 | 1.03 | 96.26 % | 11 | 57 | 10:01:23 |
360.00 | 1.15 | 1.50 | 1.25 | 1.325 | -0.30 | -19.35 % | 18 | 808 | 10:17:24 |
362.50 | 1.70 | 2.05 | 2.25 | 1.875 | 0.75 | 50.00 % | 7 | 76 | 09:58:32 |
365.00 | 2.40 | 2.90 | 2.00 | 2.65 | -0.32 | -13.79 % | 13 | 132 | 10:26:01 |
367.50 | 3.30 | 4.60 | 3.25 | 3.95 | 0.71 | 27.95 % | 33 | 103 | 10:33:00 |
370.00 | 4.40 | 5.40 | 4.31 | 4.90 | 0.91 | 26.76 % | 43 | 1,960 | 10:34:23 |
372.50 | 5.60 | 6.60 | 4.40 | 6.10 | -0.90 | -16.98 % | 30 | 20 | 10:27:04 |
375.00 | 7.20 | 7.90 | 6.10 | 7.55 | -0.29 | -4.54 % | 128 | 130 | 10:26:23 |
377.50 | 8.90 | 9.70 | 8.70 | 9.30 | -2.51 | -22.39 % | 8 | 80 | 10:33:51 |
380.00 | 10.80 | 11.80 | 15.20 | 11.30 | 5.25 | 52.76 % | 12 | 511 | 10:01:01 |
382.50 | 12.00 | 14.10 | 11.70 | 13.05 | 0.00 | 0.00 % | 0 | 46 | - |
385.00 | 13.80 | 16.20 | 12.00 | 15.00 | 0.00 | 0.00 % | 0 | 55 | - |
387.50 | 16.40 | 19.20 | 16.00 | 17.80 | -1.40 | -8.05 % | 4 | 61 | 09:48:29 |
390.00 | 19.10 | 21.80 | 11.70 | 20.45 | -5.05 | -30.15 % | 1 | 2,086 | 09:31:01 |
392.50 | 20.50 | 23.80 | 25.55 | 22.15 | 0.00 | 0.00 % | 0 | 31 | - |
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