Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
512.50 | 28.40 | 32.20 | 0.00 | 30.30 | 0.00 | 0.00 % | 0 | 0 | - |
515.00 | 27.30 | 30.00 | 0.00 | 28.65 | 0.00 | 0.00 % | 0 | 0 | - |
517.50 | 25.45 | 27.90 | 0.00 | 26.675 | 0.00 | 0.00 % | 0 | 0 | - |
520.00 | 24.05 | 25.65 | 26.28 | 24.85 | -6.27 | -19.26 % | 2 | 45 | 10:04:29 |
522.50 | 21.85 | 24.05 | 0.00 | 22.95 | 0.00 | 0.00 % | 0 | 0 | - |
525.00 | 20.70 | 21.55 | 21.70 | 21.125 | -31.34 | -59.09 % | 2 | 30 | 10:02:47 |
527.50 | 19.00 | 19.85 | 20.85 | 19.425 | 0.00 | 0.00 % | 2 | 0 | 10:07:03 |
530.00 | 17.40 | 18.20 | 18.10 | 17.80 | -14.70 | -44.82 % | 31 | 27 | 10:07:58 |
532.50 | 15.90 | 16.65 | 19.70 | 16.275 | 0.00 | 0.00 % | 1 | 0 | 09:51:51 |
535.00 | 14.45 | 15.10 | 16.35 | 14.775 | 0.00 | 0.00 % | 57 | 0 | 10:05:07 |
537.50 | 13.05 | 13.70 | 16.50 | 13.375 | -6.30 | -27.63 % | 7 | 16 | 09:51:51 |
540.00 | 11.75 | 12.40 | 12.19 | 12.075 | -14.19 | -53.79 % | 24 | 76 | 10:08:06 |
542.50 | 10.55 | 11.10 | 11.20 | 10.825 | -13.35 | -54.38 % | 11 | 4 | 10:07:37 |
545.00 | 9.40 | 9.90 | 10.10 | 9.65 | -11.29 | -52.78 % | 22 | 56 | 10:02:56 |
547.50 | 8.30 | 8.85 | 10.05 | 8.575 | -9.85 | -49.50 % | 4 | 18 | 09:58:47 |
550.00 | 7.35 | 7.85 | 7.75 | 7.60 | -9.03 | -53.81 % | 88 | 57 | 10:07:58 |
552.50 | 6.45 | 6.90 | 6.80 | 6.675 | -10.78 | -61.32 % | 10 | 7 | 10:02:44 |
555.00 | 5.60 | 6.05 | 5.95 | 5.825 | -9.17 | -60.65 % | 31 | 54 | 10:07:58 |
557.50 | 4.85 | 5.25 | 6.63 | 5.05 | -7.02 | -51.43 % | 8 | 47 | 09:56:51 |
560.00 | 4.20 | 4.55 | 4.84 | 4.375 | -6.76 | -58.28 % | 31 | 90 | 10:07:12 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
512.50 | 3.95 | 4.30 | 4.00 | 4.125 | 2.85 | 247.83 % | 6 | 17 | 09:33:49 |
515.00 | 4.45 | 4.80 | 4.50 | 4.625 | 3.13 | 228.47 % | 2 | 39 | 10:07:38 |
517.50 | 5.00 | 5.35 | 1.51 | 5.175 | 0.00 | 0.00 % | 0 | 12 | - |
520.00 | 5.60 | 6.00 | 4.91 | 5.80 | 3.16 | 180.57 % | 21 | 175 | 10:05:43 |
522.50 | 6.25 | 6.70 | 5.03 | 6.475 | 2.85 | 130.73 % | 1 | 14 | 09:47:59 |
525.00 | 7.00 | 7.45 | 6.50 | 7.225 | 4.20 | 182.61 % | 21 | 108 | 10:04:46 |
527.50 | 7.80 | 8.25 | 6.71 | 8.025 | 3.81 | 131.38 % | 8 | 31 | 09:35:15 |
530.00 | 8.65 | 9.15 | 8.40 | 8.90 | 5.45 | 184.75 % | 35 | 147 | 10:07:33 |
532.50 | 9.60 | 10.15 | 9.50 | 9.875 | 6.36 | 202.55 % | 14 | 40 | 10:02:47 |
535.00 | 10.60 | 11.20 | 10.50 | 10.90 | 6.85 | 187.67 % | 20 | 74 | 10:02:46 |
537.50 | 11.70 | 12.30 | 11.05 | 12.00 | 6.67 | 152.28 % | 20 | 39 | 10:06:28 |
540.00 | 12.85 | 13.50 | 10.68 | 13.175 | 5.93 | 124.84 % | 45 | 139 | 09:51:58 |
542.50 | 14.10 | 14.80 | 13.95 | 14.45 | 7.89 | 130.20 % | 19 | 14 | 10:02:46 |
545.00 | 15.40 | 16.15 | 15.19 | 15.775 | 9.06 | 147.80 % | 14 | 92 | 10:00:58 |
547.50 | 16.80 | 17.60 | 15.92 | 17.20 | 9.12 | 134.12 % | 4 | 85 | 10:04:39 |
550.00 | 18.35 | 19.15 | 18.10 | 18.75 | 10.20 | 129.11 % | 22 | 191 | 10:07:37 |
552.50 | 19.90 | 20.75 | 9.40 | 20.325 | 0.00 | 0.00 % | 0 | 25 | - |
555.00 | 21.55 | 22.20 | 21.46 | 21.875 | 11.68 | 119.43 % | 16 | 162 | 10:00:58 |
557.50 | 23.05 | 24.10 | 22.45 | 23.575 | 11.09 | 97.62 % | 2 | 62 | 10:00:00 |
560.00 | 24.45 | 26.35 | 22.68 | 25.40 | 10.78 | 90.59 % | 1 | 75 | 09:58:08 |
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