Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
490.00 | 53.90 | 56.50 | 52.44 | 55.20 | -24.56 | -31.90 % | 2 | 2 | 14:33:37 |
495.00 | 48.20 | 52.00 | 0.00 | 50.10 | 0.00 | 0.00 % | 0 | 0 | - |
500.00 | 44.20 | 47.50 | 41.00 | 45.85 | 0.00 | 0.00 % | 2 | 0 | 12:28:55 |
505.00 | 39.80 | 43.50 | 0.00 | 41.65 | 0.00 | 0.00 % | 0 | 0 | - |
510.00 | 34.80 | 39.00 | 33.58 | 36.90 | -24.35 | -42.03 % | 2 | 2 | 14:24:08 |
515.00 | 30.70 | 35.00 | 0.00 | 32.85 | 0.00 | 0.00 % | 0 | 0 | - |
520.00 | 26.60 | 30.70 | 27.50 | 28.65 | -32.65 | -54.28 % | 8 | 1 | 15:20:08 |
525.00 | 23.70 | 27.50 | 53.90 | 25.60 | 0.00 | 0.00 % | 0 | 9 | - |
530.00 | 20.60 | 23.90 | 50.00 | 22.25 | 0.00 | 0.00 % | 0 | 1 | - |
535.00 | 17.30 | 20.50 | 14.17 | 18.90 | -19.69 | -58.15 % | 1 | 2 | 11:25:14 |
540.00 | 14.10 | 16.90 | 13.31 | 15.50 | -18.54 | -58.21 % | 10 | 4 | 14:24:08 |
545.00 | 11.50 | 14.10 | 12.20 | 12.80 | -26.30 | -68.31 % | 8 | 11 | 15:54:08 |
550.00 | 9.40 | 11.60 | 10.20 | 10.50 | -11.09 | -52.09 % | 5 | 12 | 15:50:08 |
555.00 | 7.20 | 9.40 | 7.13 | 8.30 | -1.87 | -20.78 % | 2 | 14 | 14:33:37 |
560.00 | 5.30 | 7.50 | 6.22 | 6.40 | -0.56 | -8.26 % | 11 | 29 | 15:50:08 |
565.00 | 3.70 | 5.80 | 4.30 | 4.75 | -1.30 | -23.21 % | 13 | 6 | 15:33:54 |
570.00 | 1.90 | 3.90 | 3.00 | 2.90 | -1.74 | -36.71 % | 2 | 31 | 15:32:52 |
575.00 | 1.60 | 3.10 | 2.20 | 2.35 | -2.20 | -50.00 % | 4 | 22 | 15:45:41 |
580.00 | 0.70 | 2.25 | 1.30 | 1.475 | -1.46 | -52.90 % | 1 | 20 | 09:39:59 |
585.00 | 0.50 | 2.30 | 1.30 | 1.40 | -2.75 | -67.90 % | 4 | 36 | 15:50:15 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
490.00 | 0.85 | 2.90 | 2.60 | 1.875 | 1.05 | 67.74 % | 1 | 6 | 11:51:52 |
495.00 | 1.00 | 3.30 | 0.94 | 2.15 | 0.00 | 0.00 % | 0 | 5 | - |
500.00 | 1.35 | 3.30 | 2.31 | 2.325 | -0.47 | -16.91 % | 11 | 36 | 15:50:08 |
505.00 | 2.40 | 4.60 | 5.51 | 3.50 | 4.51 | 451.00 % | 2 | 4 | 09:30:03 |
510.00 | 2.50 | 5.50 | 3.93 | 4.00 | -0.57 | -12.67 % | 8 | 16 | 15:50:08 |
515.00 | 4.30 | 6.30 | 5.11 | 5.30 | 0.00 | 0.00 % | 0 | 12 | - |
520.00 | 5.10 | 7.40 | 7.90 | 6.25 | 2.70 | 51.92 % | 2 | 30 | 13:19:05 |
525.00 | 6.10 | 8.70 | 13.00 | 7.40 | 8.00 | 160.00 % | 100 | 23 | 09:44:04 |
530.00 | 7.30 | 9.90 | 13.00 | 8.60 | 3.47 | 36.41 % | 2 | 60 | 10:08:15 |
535.00 | 9.60 | 11.60 | 14.30 | 10.60 | 4.20 | 41.58 % | 2 | 28 | 11:23:10 |
540.00 | 11.20 | 13.50 | 16.00 | 12.35 | 3.60 | 29.03 % | 3 | 29 | 11:55:58 |
545.00 | 13.40 | 16.10 | 16.70 | 14.75 | 3.01 | 21.99 % | 1 | 20 | 14:32:29 |
550.00 | 15.70 | 18.80 | 18.00 | 17.25 | -0.19 | -1.04 % | 5 | 54 | 14:41:15 |
555.00 | 18.80 | 21.60 | 27.85 | 20.20 | 6.55 | 30.75 % | 3 | 15 | 10:59:11 |
560.00 | 21.80 | 25.20 | 20.24 | 23.50 | 0.00 | 0.00 % | 0 | 68 | - |
565.00 | 25.00 | 28.60 | 28.00 | 26.80 | 0.00 | 0.00 % | 0 | 10 | - |
570.00 | 29.00 | 31.80 | 36.30 | 30.40 | 8.12 | 28.81 % | 3 | 60 | 12:28:57 |
575.00 | 32.90 | 35.50 | 21.75 | 34.20 | 0.00 | 0.00 % | 0 | 9 | - |
580.00 | 37.30 | 41.00 | 39.40 | 39.15 | 0.00 | 0.00 % | 0 | 18 | - |
585.00 | 41.50 | 45.20 | 45.80 | 43.35 | 29.20 | 175.90 % | 3 | 24 | 15:26:19 |
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