Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
420.00 | 21.90 | 26.90 | 28.22 | 24.40 | 0.00 | 0.00 % | 0 | 6 | - |
422.50 | 19.70 | 24.80 | 19.10 | 22.25 | 0.00 | 0.00 % | 0 | 4 | - |
425.00 | 18.80 | 24.60 | 18.20 | 21.70 | 0.00 | 0.00 % | 0 | 25 | - |
427.50 | 14.70 | 22.10 | 16.06 | 18.40 | 0.00 | 0.00 % | 0 | 19 | - |
430.00 | 14.30 | 17.80 | 14.00 | 16.05 | 0.00 | 0.00 % | 0 | 38 | - |
432.50 | 12.80 | 14.20 | 10.60 | 13.50 | 1.87 | 21.42 % | 1 | 46 | 10:06:18 |
435.00 | 10.80 | 13.90 | 10.07 | 12.35 | 0.00 | 0.00 % | 0 | 165 | - |
437.50 | 8.70 | 10.00 | 7.30 | 9.35 | 1.70 | 30.36 % | 1 | 41 | 10:07:41 |
440.00 | 6.70 | 7.60 | 7.00 | 7.15 | 2.50 | 55.56 % | 105 | 63 | 10:54:03 |
442.50 | 4.80 | 6.90 | 3.90 | 5.85 | 0.19 | 5.12 % | 1 | 440 | 09:35:02 |
445.00 | 3.40 | 3.80 | 3.60 | 3.60 | 1.20 | 50.00 % | 42 | 174 | 10:52:14 |
447.50 | 2.15 | 2.65 | 2.17 | 2.40 | 0.43 | 24.71 % | 9 | 154 | 10:22:15 |
450.00 | 1.30 | 1.50 | 1.46 | 1.40 | 0.46 | 46.00 % | 60 | 548 | 10:54:40 |
452.50 | 0.75 | 1.00 | 0.72 | 0.875 | -0.03 | -4.00 % | 12 | 134 | 10:37:38 |
455.00 | 0.50 | 0.60 | 0.65 | 0.55 | 0.29 | 80.56 % | 56 | 274 | 10:23:20 |
457.50 | 0.25 | 0.35 | 0.25 | 0.30 | 0.02 | 8.70 % | 5 | 123 | 10:48:15 |
460.00 | 0.15 | 0.30 | 0.16 | 0.225 | 0.01 | 6.67 % | 5 | 231 | 10:33:39 |
462.50 | 0.05 | 0.45 | 0.14 | 0.25 | 0.00 | 0.00 % | 0 | 34 | - |
465.00 | 0.07 | 0.95 | 0.69 | 0.51 | 0.62 | 885.71 % | 2 | 59 | 09:30:15 |
467.50 | 0.35 | 1.50 | 0.35 | 0.925 | 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 | 0.15 | 0.10 | 0.10 | -0.08 | -44.44 % | 10 | 659 | 10:22:48 |
422.50 | 0.05 | 0.20 | 0.10 | 0.125 | -0.11 | -52.38 % | 26 | 126 | 10:29:26 |
425.00 | 0.10 | 0.20 | 0.17 | 0.15 | -0.18 | -51.43 % | 2 | 124 | 10:13:49 |
427.50 | 0.05 | 0.30 | 0.22 | 0.175 | -0.23 | -51.11 % | 19 | 66 | 09:54:04 |
430.00 | 0.20 | 0.30 | 0.29 | 0.25 | -0.33 | -53.23 % | 14 | 179 | 10:22:48 |
432.50 | 0.25 | 0.40 | 0.40 | 0.325 | -0.50 | -55.56 % | 6 | 69 | 09:44:48 |
435.00 | 0.40 | 0.60 | 0.88 | 0.50 | -0.64 | -42.11 % | 13 | 204 | 10:05:40 |
437.50 | 0.65 | 0.90 | 1.10 | 0.775 | -0.72 | -39.56 % | 3 | 92 | 10:19:56 |
440.00 | 1.05 | 1.35 | 1.31 | 1.20 | -1.68 | -56.19 % | 52 | 196 | 10:45:44 |
442.50 | 1.60 | 2.00 | 3.95 | 1.80 | 0.00 | 0.00 % | 0 | 102 | - |
445.00 | 2.50 | 3.00 | 2.70 | 2.75 | -2.30 | -46.00 % | 22 | 132 | 10:54:29 |
447.50 | 2.55 | 4.40 | 5.60 | 3.475 | -1.35 | -19.42 % | 1 | 21 | 09:35:02 |
450.00 | 5.30 | 6.00 | 8.50 | 5.65 | 0.00 | 0.00 % | 1 | 82 | 09:33:50 |
452.50 | 7.00 | 8.10 | 8.50 | 7.55 | 0.00 | 0.00 % | 0 | 18 | - |
455.00 | 9.20 | 10.20 | 11.30 | 9.70 | -2.77 | -19.69 % | 1 | 38 | 10:20:08 |
457.50 | 11.30 | 14.30 | 10.50 | 12.80 | 0.00 | 0.00 % | 0 | 2 | - |
460.00 | 12.90 | 17.10 | 19.07 | 15.00 | 0.00 | 0.00 % | 0 | 27 | - |
462.50 | 14.70 | 19.70 | 0.00 | 17.20 | 0.00 | 0.00 % | 0 | 0 | - |
465.00 | 16.70 | 21.30 | 30.46 | 19.00 | 0.00 | 0.00 % | 0 | 0 | - |
467.50 | 19.40 | 24.70 | 0.00 | 22.05 | 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