Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
290.00 | 25.40 | 27.50 | 27.30 | 26.45 | -0.27 | -0.98 % | 1 | 56 | 00:58:24 |
292.50 | 22.80 | 24.20 | 15.45 | 23.50 | 0.00 | 0.00 % | 0 | 8 | - |
295.00 | 20.30 | 21.75 | 24.04 | 21.025 | 0.00 | 0.00 % | 0 | 58 | - |
297.50 | 17.80 | 19.70 | 18.58 | 18.75 | 0.00 | 0.00 % | 0 | 9 | - |
300.00 | 15.80 | 17.00 | 17.83 | 16.40 | -0.88 | -4.70 % | 6 | 62 | 00:40:27 |
302.50 | 13.25 | 14.35 | 14.25 | 13.80 | 1.40 | 10.89 % | 1 | 130 | 00:59:03 |
305.00 | 10.50 | 11.70 | 11.20 | 11.10 | -1.34 | -10.69 % | 5 | 128 | 02:07:58 |
307.50 | 8.05 | 9.35 | 8.96 | 8.70 | -1.94 | -17.80 % | 37 | 153 | 02:16:01 |
310.00 | 6.20 | 6.75 | 6.65 | 6.475 | -2.86 | -30.07 % | 8 | 391 | 02:30:05 |
312.50 | 4.20 | 4.75 | 5.30 | 4.475 | -1.10 | -17.19 % | 1 | 309 | 00:06:16 |
315.00 | 2.21 | 2.82 | 2.50 | 2.515 | -1.86 | -42.66 % | 94 | 466 | 02:58:20 |
317.50 | 1.08 | 1.48 | 1.38 | 1.28 | -2.17 | -61.13 % | 147 | 684 | 02:54:27 |
320.00 | 0.50 | 0.62 | 0.55 | 0.56 | -1.38 | -71.50 % | 635 | 896 | 02:58:20 |
322.50 | 0.11 | 0.25 | 0.25 | 0.18 | -0.80 | -76.19 % | 205 | 373 | 02:46:34 |
325.00 | 0.05 | 0.07 | 0.04 | 0.06 | -0.46 | -92.00 % | 799 | 1,430 | 02:27:04 |
327.50 | 0.02 | 0.03 | 0.02 | 0.025 | -0.24 | -92.31 % | 239 | 873 | 02:56:06 |
330.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.06 | -75.00 % | 139 | 642 | 02:33:15 |
332.50 | 0.00 | 1.15 | 0.06 | 0.06 | 0.00 | 0.00 % | 0 | 243 | - |
335.00 | 0.00 | 0.28 | 0.02 | 0.02 | 0.00 | 0.00 % | 0 | 165 | - |
337.50 | 0.00 | 1.56 | 0.08 | 0.08 | 0.00 | 0.00 % | 0 | 1 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
290.00 | 0.01 | 0.17 | 0.02 | 0.09 | -0.03 | -60.00 % | 26 | 238 | 02:16:13 |
292.50 | 0.03 | 0.03 | 0.03 | 0.03 | -0.05 | -62.50 % | 2 | 100 | 23:51:39 |
295.00 | 0.01 | 0.04 | 0.01 | 0.025 | -0.06 | -85.71 % | 16 | 885 | 02:07:41 |
297.50 | 0.00 | 0.06 | 0.08 | 0.08 | -0.02 | -20.00 % | 24 | 260 | 00:50:06 |
300.00 | 0.02 | 0.07 | 0.04 | 0.045 | -0.03 | -42.86 % | 15 | 769 | 02:32:24 |
302.50 | 0.04 | 0.21 | 0.16 | 0.125 | 0.03 | 23.08 % | 5 | 858 | 00:10:03 |
305.00 | 0.10 | 0.16 | 0.13 | 0.13 | -0.02 | -13.33 % | 61 | 1,323 | 01:59:28 |
307.50 | 0.21 | 0.26 | 0.22 | 0.235 | -0.07 | -24.14 % | 117 | 647 | 01:37:20 |
310.00 | 0.36 | 0.49 | 0.38 | 0.425 | -0.11 | -22.45 % | 170 | 575 | 02:34:37 |
312.50 | 0.69 | 0.97 | 0.71 | 0.83 | 0.09 | 14.52 % | 80 | 462 | 02:37:34 |
315.00 | 1.32 | 1.60 | 1.55 | 1.46 | 0.56 | 56.57 % | 337 | 1,078 | 02:58:20 |
317.50 | 2.48 | 3.05 | 2.59 | 2.765 | 0.74 | 40.00 % | 231 | 471 | 02:58:20 |
320.00 | 4.15 | 4.85 | 4.50 | 4.50 | 1.63 | 56.79 % | 122 | 458 | 02:58:20 |
322.50 | 6.25 | 7.30 | 6.05 | 6.775 | -0.20 | -3.20 % | 4 | 71 | 00:04:04 |
325.00 | 8.40 | 9.75 | 8.30 | 9.075 | 0.00 | 0.00 % | 0 | 14 | - |
327.50 | 10.80 | 12.30 | 10.85 | 11.55 | 1.95 | 21.91 % | 1 | 2 | 01:21:41 |
330.00 | 13.40 | 14.40 | 14.90 | 13.90 | 0.00 | 0.00 % | 0 | 1 | - |
332.50 | 15.90 | 17.30 | 0.00 | 16.60 | 0.00 | 0.00 % | 0 | 0 | - |
335.00 | 17.60 | 20.10 | 18.90 | 18.85 | 0.00 | 0.00 % | 0 | 1 | - |
337.50 | 19.90 | 22.30 | 0.00 | 21.10 | 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: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions