Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
305.00 | 24.60 | 27.70 | 33.80 | 26.15 | 0.00 | 0.00 % | 0 | 31 | - |
307.50 | 22.10 | 25.30 | 12.30 | 23.70 | 0.00 | 0.00 % | 0 | 4 | - |
310.00 | 19.90 | 22.90 | 22.93 | 21.40 | -3.57 | -13.47 % | 2 | 42 | 10:14:16 |
312.50 | 17.40 | 20.50 | 24.40 | 18.95 | 0.00 | 0.00 % | 0 | 22 | - |
315.00 | 16.50 | 18.40 | 25.99 | 17.45 | 3.09 | 13.49 % | 1 | 64 | 09:34:44 |
317.50 | 13.30 | 16.20 | 12.41 | 14.75 | -12.53 | -50.24 % | 5 | 63 | 09:56:45 |
320.00 | 11.50 | 13.80 | 17.86 | 12.65 | -0.14 | -0.78 % | 19 | 83 | 11:19:35 |
322.50 | 9.90 | 12.40 | 12.35 | 11.15 | -4.10 | -24.92 % | 11 | 28 | 10:18:25 |
325.00 | 8.90 | 10.40 | 13.74 | 9.65 | -5.76 | -29.54 % | 22 | 73 | 11:19:35 |
327.50 | 7.30 | 9.40 | 9.50 | 8.35 | -5.42 | -36.33 % | 21 | 22 | 10:49:03 |
330.00 | 5.90 | 6.80 | 7.12 | 6.35 | -3.68 | -34.07 % | 9 | 223 | 12:07:15 |
332.50 | 4.80 | 5.70 | 6.92 | 5.25 | -5.45 | -44.06 % | 35 | 43 | 11:26:16 |
335.00 | 3.70 | 4.40 | 5.45 | 4.05 | -2.55 | -31.87 % | 42 | 81 | 11:49:26 |
337.50 | 2.80 | 4.00 | 3.50 | 3.40 | -3.80 | -52.05 % | 41 | 101 | 12:38:27 |
340.00 | 2.10 | 2.80 | 3.10 | 2.45 | -2.50 | -44.64 % | 70 | 268 | 11:54:26 |
342.50 | 1.50 | 2.10 | 3.70 | 1.80 | -2.00 | -35.09 % | 10 | 55 | 11:20:33 |
345.00 | 0.85 | 1.50 | 1.41 | 1.175 | -3.23 | -69.61 % | 31 | 195 | 12:39:17 |
347.50 | 0.65 | 1.10 | 1.30 | 0.875 | -2.60 | -66.67 % | 66 | 40 | 11:34:14 |
350.00 | 0.60 | 1.00 | 0.70 | 0.80 | -2.30 | -76.67 % | 229 | 1,034 | 12:13:07 |
352.50 | 0.30 | 0.60 | 0.60 | 0.45 | -2.30 | -79.31 % | 10 | 80 | 11:55:16 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
305.00 | 0.15 | 0.75 | 0.78 | 0.45 | -0.07 | -8.24 % | 1 | 89 | 09:37:27 |
307.50 | 0.25 | 0.95 | 0.50 | 0.60 | -0.65 | -56.52 % | 1 | 33 | 10:26:42 |
310.00 | 0.60 | 0.90 | 0.53 | 0.75 | -1.17 | -68.82 % | 52 | 288 | 11:19:13 |
312.50 | 0.65 | 1.30 | 0.77 | 0.975 | -0.38 | -33.04 % | 3 | 40 | 10:32:48 |
315.00 | 1.00 | 1.50 | 1.26 | 1.25 | -0.51 | -28.81 % | 21 | 305 | 12:46:48 |
317.50 | 1.35 | 2.10 | 1.60 | 1.725 | -1.10 | -40.74 % | 24 | 174 | 10:33:45 |
320.00 | 1.90 | 2.75 | 2.20 | 2.325 | -1.10 | -33.33 % | 53 | 553 | 11:59:37 |
322.50 | 2.40 | 3.30 | 3.30 | 2.85 | -0.10 | -2.94 % | 15 | 61 | 11:01:58 |
325.00 | 2.95 | 4.10 | 2.80 | 3.525 | -1.13 | -28.75 % | 33 | 309 | 11:52:16 |
327.50 | 4.10 | 4.70 | 4.80 | 4.40 | 0.20 | 4.35 % | 11 | 99 | 12:42:27 |
330.00 | 4.90 | 5.90 | 4.88 | 5.40 | -0.85 | -14.83 % | 36 | 317 | 12:35:40 |
332.50 | 6.00 | 7.60 | 8.00 | 6.80 | 1.60 | 25.00 % | 11 | 58 | 10:54:15 |
335.00 | 7.50 | 9.00 | 7.40 | 8.25 | -0.03 | -0.40 % | 22 | 134 | 12:38:00 |
337.50 | 8.70 | 10.40 | 8.90 | 9.55 | -0.70 | -7.29 % | 44 | 46 | 10:50:37 |
340.00 | 9.80 | 12.60 | 10.45 | 11.20 | 0.60 | 6.09 % | 19 | 264 | 10:28:37 |
342.50 | 12.10 | 15.00 | 9.50 | 13.55 | -1.55 | -14.03 % | 3 | 44 | 11:18:42 |
345.00 | 14.50 | 16.30 | 14.40 | 15.40 | 1.30 | 9.92 % | 3 | 88 | 12:38:00 |
347.50 | 16.20 | 19.20 | 21.51 | 17.70 | 4.82 | 28.88 % | 2 | 21 | 10:06:15 |
350.00 | 19.10 | 20.90 | 18.25 | 20.00 | 1.25 | 7.35 % | 109 | 274 | 12:33:18 |
352.50 | 20.80 | 24.00 | 16.00 | 22.40 | -2.20 | -12.09 % | 20 | 16 | 09:35:24 |
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