Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
220.00 | 23.80 | 26.70 | 24.97 | 25.25 | -5.03 | -16.77 % | 1 | 29 | 13:09:29 |
222.50 | 21.70 | 23.90 | 50.69 | 22.80 | 0.00 | 0.00 % | 0 | 8 | - |
225.00 | 18.90 | 21.30 | 48.23 | 20.10 | 0.00 | 0.00 % | 0 | 8 | - |
227.50 | 16.10 | 19.30 | 0.00 | 17.70 | 0.00 | 0.00 % | 0 | 0 | - |
230.00 | 13.60 | 16.60 | 43.47 | 15.10 | 0.00 | 0.00 % | 0 | 9 | - |
232.50 | 11.70 | 13.40 | 41.02 | 12.55 | 0.00 | 0.00 % | 0 | 8 | - |
235.00 | 9.40 | 10.80 | 55.20 | 10.10 | 0.00 | 0.00 % | 0 | 5 | - |
237.50 | 6.60 | 8.70 | 0.00 | 7.65 | 0.00 | 0.00 % | 0 | 0 | - |
240.00 | 4.90 | 5.80 | 10.00 | 5.35 | -27.12 | -73.06 % | 2 | 17 | 10:24:29 |
242.50 | 2.90 | 3.70 | 6.90 | 3.30 | -9.00 | -56.60 % | 2 | 28 | 10:16:39 |
245.00 | 1.45 | 2.05 | 1.45 | 1.75 | -6.05 | -80.67 % | 54 | 27 | 13:22:33 |
247.50 | 0.50 | 0.85 | 0.62 | 0.675 | -10.28 | -94.31 % | 87 | 11 | 13:22:57 |
250.00 | 0.20 | 0.35 | 0.23 | 0.275 | -4.48 | -95.12 % | 271 | 224 | 13:23:19 |
252.50 | 0.10 | 0.20 | 0.17 | 0.15 | -3.14 | -94.86 % | 46 | 4 | 13:09:05 |
255.00 | 0.05 | 0.15 | 0.11 | 0.10 | -2.57 | -95.90 % | 78 | 67 | 13:08:53 |
257.50 | 0.10 | 0.05 | 0.10 | 0.075 | -1.65 | -94.29 % | 62 | 23 | 13:23:57 |
260.00 | 0.05 | 0.15 | 0.05 | 0.10 | -1.30 | -96.30 % | 126 | 296 | 13:23:29 |
262.50 | 0.05 | 0.05 | 0.05 | 0.05 | -0.90 | -94.74 % | 33 | 139 | 13:25:09 |
265.00 | 0.05 | 0.05 | 0.05 | 0.05 | -0.60 | -92.31 % | 33 | 182 | 13:22:57 |
267.50 | 0.05 | 0.10 | 0.08 | 0.075 | -0.42 | -84.00 % | 38 | 95 | 13:22:33 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
220.00 | 0.15 | 0.05 | 0.08 | 0.10 | -0.07 | -46.67 % | 21 | 332 | 09:36:55 |
222.50 | 0.00 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
225.00 | 0.05 | 0.30 | 0.05 | 0.175 | -0.27 | -84.38 % | 26 | 1,036 | 10:34:27 |
227.50 | 0.05 | 0.65 | 0.09 | 0.35 | 0.00 | 0.00 % | 0 | 8 | - |
230.00 | 0.05 | 0.35 | 0.22 | 0.20 | -0.21 | -48.84 % | 60 | 1,841 | 10:05:07 |
232.50 | 0.20 | 0.35 | 0.07 | 0.275 | -0.53 | -88.33 % | 13 | 91 | 12:06:04 |
235.00 | 0.10 | 0.15 | 0.05 | 0.125 | -0.76 | -93.83 % | 21 | 289 | 12:18:55 |
237.50 | 0.15 | 0.15 | 0.14 | 0.15 | -0.88 | -86.27 % | 28 | 3 | 13:04:14 |
240.00 | 0.20 | 0.40 | 0.40 | 0.30 | -1.10 | -73.33 % | 83 | 326 | 13:29:16 |
242.50 | 0.65 | 0.95 | 1.00 | 0.80 | 0.15 | 17.65 % | 45 | 4 | 13:11:38 |
245.00 | 1.45 | 1.95 | 1.85 | 1.70 | -0.75 | -28.85 % | 94 | 110 | 13:29:16 |
247.50 | 2.85 | 3.50 | 4.00 | 3.175 | -0.10 | -2.44 % | 41 | 285 | 13:16:37 |
250.00 | 4.70 | 5.60 | 4.80 | 5.15 | 0.20 | 4.35 % | 79 | 445 | 13:30:35 |
252.50 | 7.10 | 8.30 | 3.69 | 7.70 | -2.91 | -44.09 % | 11 | 185 | 11:02:19 |
255.00 | 9.30 | 10.50 | 10.00 | 9.90 | 2.53 | 33.87 % | 80 | 297 | 13:00:07 |
257.50 | 11.90 | 13.20 | 10.71 | 12.55 | 1.91 | 21.70 % | 18 | 143 | 11:16:36 |
260.00 | 14.40 | 15.50 | 13.45 | 14.95 | 1.35 | 11.16 % | 25 | 144 | 12:38:08 |
262.50 | 16.70 | 18.20 | 12.90 | 17.45 | -0.43 | -3.23 % | 13 | 306 | 10:52:57 |
265.00 | 18.70 | 21.40 | 18.10 | 20.05 | 7.70 | 74.04 % | 52 | 863 | 11:28:10 |
267.50 | 21.30 | 23.60 | 23.11 | 22.45 | 5.31 | 29.83 % | 12 | 243 | 13:22:49 |
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