Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
420.00 | 23.20 | 26.90 | 28.22 | 25.05 | 0.00 | 0.00 % | 0 | 6 | - |
422.50 | 21.30 | 27.10 | 19.10 | 24.20 | 0.00 | 0.00 % | 0 | 4 | - |
425.00 | 19.30 | 24.10 | 18.20 | 21.70 | 0.00 | 0.00 % | 0 | 25 | - |
427.50 | 14.90 | 19.20 | 16.06 | 17.05 | 0.00 | 0.00 % | 0 | 19 | - |
430.00 | 13.30 | 20.10 | 14.00 | 16.70 | 0.00 | 0.00 % | 0 | 38 | - |
432.50 | 11.90 | 15.80 | 10.60 | 13.85 | 1.87 | 21.42 % | 1 | 46 | 10:06:18 |
435.00 | 10.40 | 11.70 | 11.10 | 11.05 | 1.03 | 10.23 % | 4 | 165 | 11:24:41 |
437.50 | 7.80 | 9.10 | 7.30 | 8.45 | 1.70 | 30.36 % | 1 | 41 | 10:07:41 |
440.00 | 5.90 | 7.00 | 6.80 | 6.45 | 2.30 | 51.11 % | 154 | 63 | 12:36:12 |
442.50 | 4.30 | 5.10 | 4.00 | 4.70 | 0.29 | 7.82 % | 11 | 440 | 12:26:07 |
445.00 | 2.85 | 3.40 | 3.10 | 3.125 | 0.70 | 29.17 % | 58 | 174 | 12:54:09 |
447.50 | 1.75 | 2.20 | 1.65 | 1.975 | -0.09 | -5.17 % | 24 | 154 | 12:26:44 |
450.00 | 0.95 | 1.35 | 1.15 | 1.15 | 0.15 | 15.00 % | 102 | 548 | 12:47:32 |
452.50 | 0.55 | 0.80 | 0.72 | 0.675 | -0.03 | -4.00 % | 12 | 134 | 10:37:38 |
455.00 | 0.30 | 0.50 | 0.30 | 0.40 | -0.06 | -16.67 % | 107 | 274 | 12:32:05 |
457.50 | 0.15 | 0.35 | 0.30 | 0.25 | 0.07 | 30.43 % | 9 | 123 | 12:40:46 |
460.00 | 0.10 | 0.30 | 0.10 | 0.20 | -0.05 | -33.33 % | 33 | 231 | 11:52:46 |
462.50 | 0.05 | 0.35 | 0.05 | 0.20 | -0.09 | -64.29 % | 18 | 34 | 12:12:20 |
465.00 | 0.05 | 0.15 | 0.05 | 0.10 | -0.02 | -28.57 % | 3 | 59 | 12:26:55 |
467.50 | 0.35 | 1.70 | 0.35 | 1.025 | 0.00 | 0.00 % | 0 | 31 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
420.00 | 0.05 | 0.35 | 0.10 | 0.20 | -0.08 | -44.44 % | 10 | 659 | 10:22:48 |
422.50 | 0.05 | 1.15 | 0.09 | 0.60 | -0.12 | -57.14 % | 70 | 126 | 11:30:28 |
425.00 | 0.05 | 0.40 | 0.12 | 0.225 | -0.23 | -65.71 % | 3 | 124 | 11:06:02 |
427.50 | 0.10 | 0.25 | 0.15 | 0.175 | -0.30 | -66.67 % | 20 | 66 | 11:53:04 |
430.00 | 0.15 | 0.30 | 0.24 | 0.225 | -0.38 | -61.29 % | 19 | 179 | 11:35:32 |
432.50 | 0.20 | 0.40 | 0.40 | 0.30 | -0.50 | -55.56 % | 6 | 69 | 09:44:48 |
435.00 | 0.35 | 0.50 | 0.44 | 0.425 | -1.08 | -71.05 % | 26 | 204 | 12:40:13 |
437.50 | 0.55 | 0.75 | 0.75 | 0.65 | -1.07 | -58.79 % | 6 | 92 | 12:28:35 |
440.00 | 0.90 | 1.15 | 0.90 | 1.025 | -2.09 | -69.90 % | 62 | 196 | 12:40:49 |
442.50 | 1.50 | 1.85 | 1.70 | 1.675 | -2.25 | -56.96 % | 4 | 102 | 12:49:51 |
445.00 | 2.45 | 2.80 | 3.70 | 2.625 | -1.30 | -26.00 % | 51 | 132 | 12:04:09 |
447.50 | 3.60 | 4.30 | 5.36 | 3.95 | -1.59 | -22.88 % | 2 | 21 | 12:06:56 |
450.00 | 5.20 | 6.10 | 8.50 | 5.65 | 0.00 | 0.00 % | 1 | 82 | 09:33:50 |
452.50 | 7.20 | 8.30 | 8.50 | 7.75 | 0.00 | 0.00 % | 0 | 18 | - |
455.00 | 8.90 | 11.00 | 11.30 | 9.95 | -2.77 | -19.69 % | 1 | 38 | 10:20:08 |
457.50 | 10.90 | 14.80 | 10.50 | 12.85 | 0.00 | 0.00 % | 0 | 2 | - |
460.00 | 12.90 | 16.10 | 19.07 | 14.50 | 0.00 | 0.00 % | 0 | 27 | - |
462.50 | 15.80 | 20.10 | 0.00 | 17.95 | 0.00 | 0.00 % | 0 | 0 | - |
465.00 | 16.60 | 21.00 | 30.46 | 18.80 | 0.00 | 0.00 % | 0 | 0 | - |
467.50 | 20.70 | 25.60 | 0.00 | 23.15 | 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