Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
137.00 | 10.30 | 11.05 | 9.50 | 10.675 | 2.60 | 37.68 % | 50 | 1 | 12:32:46 |
138.00 | 9.10 | 9.65 | 9.63 | 9.375 | 0.00 | 0.00 % | 0 | 2 | - |
139.00 | 8.50 | 8.85 | 7.48 | 8.675 | 0.00 | 0.00 % | 0 | 12 | - |
140.00 | 7.45 | 7.80 | 7.09 | 7.625 | 0.00 | 0.00 % | 0 | 332 | - |
141.00 | 6.95 | 7.25 | 6.85 | 7.10 | 0.80 | 13.22 % | 2 | 11 | 14:38:34 |
142.00 | 5.80 | 6.25 | 5.30 | 6.025 | 0.00 | 0.00 % | 0 | 243 | - |
143.00 | 5.55 | 6.05 | 5.15 | 5.80 | 0.83 | 19.21 % | 195 | 362 | 14:32:59 |
144.00 | 4.85 | 5.30 | 5.00 | 5.075 | 0.70 | 16.28 % | 7 | 190 | 15:07:48 |
145.00 | 3.90 | 4.30 | 4.00 | 4.10 | 0.50 | 14.29 % | 3 | 144 | 09:33:28 |
146.00 | 3.60 | 4.25 | 3.65 | 3.925 | 0.71 | 24.15 % | 363 | 346 | 14:41:20 |
147.00 | 2.68 | 3.05 | 2.55 | 2.865 | 0.12 | 4.94 % | 1 | 1,965 | 09:32:08 |
148.00 | 2.61 | 2.89 | 2.67 | 2.75 | 0.63 | 30.88 % | 255 | 411 | 15:11:27 |
149.00 | 2.21 | 2.47 | 2.21 | 2.34 | 0.52 | 30.77 % | 601 | 865 | 14:46:35 |
150.00 | 1.57 | 1.80 | 1.45 | 1.685 | 0.05 | 3.57 % | 1 | 1,434 | 09:32:08 |
152.50 | 1.12 | 1.37 | 1.23 | 1.245 | 0.42 | 51.85 % | 283 | 1,885 | 14:52:22 |
155.00 | 0.42 | 0.80 | 0.69 | 0.61 | 0.26 | 60.47 % | 439 | 1,678 | 15:10:15 |
157.50 | 0.19 | 0.48 | 0.40 | 0.335 | 0.17 | 73.91 % | 59 | 314 | 15:10:15 |
160.00 | 0.12 | 0.16 | 0.11 | 0.14 | 0.00 | 0.00 % | 0 | 293 | - |
162.50 | 0.07 | 0.20 | 0.13 | 0.135 | 0.10 | 333.33 % | 1 | 116 | 14:58:29 |
165.00 | 0.05 | 0.22 | 0.10 | 0.135 | 0.09 | 900.00 % | 387 | 289 | 12:43:26 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
137.00 | 0.43 | 0.57 | 0.51 | 0.50 | -0.05 | -8.93 % | 12 | 335 | 14:17:50 |
138.00 | 0.53 | 0.71 | 0.62 | 0.62 | -0.16 | -20.51 % | 73 | 1,006 | 13:56:20 |
139.00 | 0.65 | 0.79 | 0.78 | 0.72 | 0.00 | 0.00 % | 0 | 93 | - |
140.00 | 0.69 | 0.96 | 1.17 | 0.825 | 0.00 | 0.00 % | 0 | 551 | - |
141.00 | 0.94 | 1.22 | 1.27 | 1.08 | 0.00 | 0.00 % | 0 | 138 | - |
142.00 | 1.15 | 1.50 | 1.44 | 1.325 | -0.21 | -12.73 % | 557 | 161 | 13:56:49 |
143.00 | 1.45 | 1.77 | 2.00 | 1.61 | 0.00 | 0.00 % | 0 | 121 | - |
144.00 | 1.94 | 2.22 | 1.99 | 2.08 | -0.31 | -13.48 % | 38 | 394 | 14:46:35 |
145.00 | 2.32 | 2.54 | 2.50 | 2.43 | -0.19 | -7.06 % | 433 | 628 | 14:12:43 |
146.00 | 2.56 | 2.85 | 3.10 | 2.705 | 0.00 | 0.00 % | 0 | 235 | - |
147.00 | 3.10 | 3.35 | 3.12 | 3.225 | -0.38 | -10.86 % | 1 | 431 | 09:34:35 |
148.00 | 3.60 | 3.90 | 3.89 | 3.75 | -0.43 | -9.95 % | 1 | 314 | 09:34:35 |
149.00 | 4.30 | 4.55 | 4.60 | 4.425 | -0.17 | -3.56 % | 17 | 234 | 14:03:08 |
150.00 | 4.80 | 5.15 | 5.62 | 4.975 | 0.00 | 0.00 % | 0 | 388 | - |
152.50 | 6.55 | 6.95 | 6.80 | 6.75 | -0.59 | -7.98 % | 22 | 417 | 15:11:56 |
155.00 | 8.65 | 9.10 | 9.60 | 8.875 | 0.00 | 0.00 % | 0 | 1,141 | - |
157.50 | 10.50 | 11.70 | 12.53 | 11.10 | 0.00 | 0.00 % | 0 | 80 | - |
160.00 | 12.85 | 14.30 | 13.50 | 13.575 | 0.00 | 0.00 % | 0 | 3 | - |
162.50 | 15.45 | 16.20 | 0.00 | 15.825 | 0.00 | 0.00 % | 0 | 0 | - |
165.00 | 17.80 | 18.85 | 16.70 | 18.325 | 0.00 | 0.00 % | 0 | 23 | - |
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