Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
280.00 | 24.00 | 25.80 | 24.26 | 24.90 | 4.15 | 20.64 % | 1 | 749 | 10:13:23 |
282.50 | 21.80 | 23.00 | 21.76 | 22.40 | 4.56 | 26.51 % | 3 | 143 | 10:35:45 |
285.00 | 19.75 | 20.60 | 20.13 | 20.175 | 5.87 | 41.16 % | 10 | 1,254 | 12:30:35 |
287.50 | 17.10 | 18.05 | 22.77 | 17.575 | 0.00 | 0.00 % | 0 | 243 | - |
290.00 | 14.70 | 15.40 | 15.65 | 15.05 | 3.64 | 30.31 % | 25 | 543 | 12:00:16 |
292.50 | 12.20 | 12.95 | 12.70 | 12.575 | 2.96 | 30.39 % | 3 | 185 | 11:31:44 |
295.00 | 9.80 | 10.40 | 10.21 | 10.10 | 2.66 | 35.23 % | 25 | 1,777 | 12:26:14 |
297.50 | 7.30 | 7.90 | 7.40 | 7.60 | 4.80 | 184.62 % | 22 | 263 | 12:08:13 |
300.00 | 4.70 | 5.40 | 5.73 | 5.05 | 3.29 | 134.84 % | 184 | 1,079 | 11:58:12 |
302.50 | 2.40 | 2.78 | 2.55 | 2.59 | 1.00 | 64.52 % | 300 | 424 | 12:30:34 |
305.00 | 0.39 | 0.65 | 0.52 | 0.52 | 0.07 | 15.56 % | 2,386 | 2,121 | 12:30:52 |
307.50 | 0.01 | 0.04 | 0.01 | 0.025 | -0.12 | -92.31 % | 248 | 838 | 12:13:30 |
310.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67 % | 1,387 | 1,425 | 12:26:02 |
312.50 | 0.01 | 0.01 | 0.04 | 0.01 | 0.03 | 300.00 % | 2 | 373 | 10:56:02 |
315.00 | 0.02 | 0.01 | 0.01 | 0.015 | -0.01 | -50.00 % | 18 | 3,787 | 12:10:14 |
317.50 | 0.01 | 0.02 | 0.01 | 0.015 | 0.00 | 0.00 % | 18 | 148 | 11:10:20 |
320.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 7 | 1,776 | 11:17:17 |
322.50 | 0.01 | 0.95 | 0.01 | 0.48 | 0.00 | 0.00 % | 0 | 10 | - |
325.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 548 | - |
327.50 | 0.00 | 1.27 | 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 |
---|---|---|---|---|---|---|---|---|---|
280.00 | 0.01 | 0.03 | 0.01 | 0.02 | 0.00 | 0.00 % | 1 | 1,120 | 11:17:14 |
282.50 | 0.14 | 1.26 | 0.14 | 0.70 | 0.00 | 0.00 % | 0 | 328 | - |
285.00 | 0.02 | 0.13 | 0.02 | 0.075 | 0.00 | 0.00 % | 0 | 1,215 | - |
287.50 | 0.08 | 0.16 | 0.08 | 0.12 | 0.00 | 0.00 % | 0 | 394 | - |
290.00 | 0.02 | 0.01 | 0.01 | 0.015 | -0.01 | -50.00 % | 4 | 1,479 | 11:54:22 |
292.50 | 0.01 | 0.03 | 0.01 | 0.02 | -0.01 | -50.00 % | 97 | 662 | 12:23:33 |
295.00 | 0.01 | 0.03 | 0.01 | 0.02 | -0.04 | -80.00 % | 98 | 922 | 12:10:52 |
297.50 | 0.01 | 0.03 | 0.01 | 0.02 | -0.09 | -90.00 % | 79 | 1,217 | 12:24:29 |
300.00 | 0.01 | 0.06 | 0.02 | 0.035 | -0.38 | -95.00 % | 166 | 485 | 12:16:06 |
302.50 | 0.02 | 0.08 | 0.07 | 0.05 | -1.53 | -95.62 % | 169 | 517 | 12:06:51 |
305.00 | 0.39 | 0.66 | 0.46 | 0.525 | -2.39 | -83.86 % | 200 | 433 | 12:32:08 |
307.50 | 1.46 | 2.87 | 2.26 | 2.165 | -3.39 | -60.00 % | 16 | 221 | 11:17:44 |
310.00 | 4.65 | 5.35 | 5.18 | 5.00 | -5.32 | -50.67 % | 15 | 27 | 12:11:33 |
312.50 | 6.75 | 7.90 | 12.08 | 7.325 | 0.00 | 0.00 % | 0 | 0 | - |
315.00 | 9.10 | 10.55 | 13.91 | 9.825 | 0.00 | 0.00 % | 0 | 54 | - |
317.50 | 11.90 | 13.00 | 10.00 | 12.45 | 0.00 | 0.00 % | 0 | 0 | - |
320.00 | 14.10 | 15.90 | 11.50 | 15.00 | 0.00 | 0.00 % | 0 | 0 | - |
322.50 | 16.15 | 18.90 | 0.00 | 17.525 | 0.00 | 0.00 % | 0 | 0 | - |
325.00 | 18.60 | 21.40 | 16.70 | 20.00 | 0.00 | 0.00 % | 0 | 0 | - |
327.50 | 21.15 | 23.90 | 0.00 | 22.525 | 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