Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
180.00 | 24.25 | 25.10 | 25.29 | 24.675 | 0.00 | 0.00 % | 0 | 144 | - |
182.50 | 21.70 | 23.05 | 19.35 | 22.375 | 5.55 | 40.22 % | 2 | 2 | 00:48:31 |
185.00 | 19.25 | 20.05 | 19.97 | 19.65 | 1.20 | 6.39 % | 24 | 187 | 06:00:34 |
187.50 | 16.75 | 17.50 | 16.05 | 17.125 | 0.00 | 0.00 % | 0 | 57 | - |
190.00 | 14.40 | 14.80 | 14.15 | 14.60 | 1.95 | 15.98 % | 3 | 222 | 06:01:52 |
192.50 | 11.75 | 12.45 | 11.32 | 12.10 | 0.00 | 0.00 % | 2 | 142 | 02:13:03 |
195.00 | 9.35 | 10.20 | 9.50 | 9.775 | 0.72 | 8.20 % | 55 | 294 | 06:04:53 |
197.50 | 6.85 | 7.95 | 7.41 | 7.40 | 1.00 | 15.60 % | 25 | 357 | 05:56:26 |
200.00 | 4.40 | 4.95 | 5.30 | 4.675 | 0.97 | 22.40 % | 108 | 848 | 05:45:32 |
202.50 | 1.85 | 2.42 | 2.18 | 2.135 | -0.14 | -6.03 % | 86 | 462 | 05:28:00 |
205.00 | 0.14 | 0.25 | 0.25 | 0.195 | -0.96 | -79.34 % | 136 | 390 | 06:00:59 |
207.50 | 0.01 | 0.03 | 0.01 | 0.02 | -0.59 | -98.33 % | 46 | 232 | 06:03:18 |
210.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67 % | 50 | 1,164 | 05:52:55 |
212.50 | 0.03 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67 % | 11 | 765 | 06:00:04 |
215.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67 % | 23 | 559 | 05:43:11 |
217.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67 % | 3 | 238 | 02:20:14 |
220.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 61 | 1,567 | 04:58:39 |
222.50 | 0.01 | 0.22 | 0.01 | 0.115 | 0.00 | 0.00 % | 0 | 602 | - |
225.00 | 0.01 | 0.12 | 0.01 | 0.065 | 0.00 | 0.00 % | 1,461 | 2,867 | 04:27:56 |
227.50 | 0.03 | 0.29 | 0.03 | 0.16 | 0.00 | 0.00 % | 0 | 101 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
180.00 | 0.17 | 0.07 | 0.17 | 0.12 | 0.00 | 0.00 % | 0 | 1,705 | - |
182.50 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 100.00 % | 8 | 133 | 02:47:04 |
185.00 | 0.02 | 0.10 | 0.11 | 0.06 | 0.10 | 1,000.00 % | 1 | 847 | 02:35:07 |
187.50 | 0.01 | 0.05 | 0.01 | 0.03 | -0.01 | -50.00 % | 2 | 110 | 03:58:29 |
190.00 | 0.01 | 0.04 | 0.03 | 0.025 | -0.07 | -70.00 % | 32 | 924 | 05:37:45 |
192.50 | 0.01 | 0.09 | 0.02 | 0.05 | -0.03 | -60.00 % | 17 | 385 | 01:14:18 |
195.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.12 | -85.71 % | 68 | 684 | 05:46:08 |
197.50 | 0.01 | 0.08 | 0.01 | 0.045 | -0.27 | -96.43 % | 73 | 192 | 05:52:27 |
200.00 | 0.02 | 0.03 | 0.02 | 0.025 | -0.55 | -96.49 % | 196 | 1,498 | 05:52:27 |
202.50 | 0.09 | 0.05 | 0.15 | 0.07 | -1.05 | -87.50 % | 63 | 260 | 04:12:47 |
205.00 | 0.48 | 0.78 | 0.45 | 0.63 | -1.98 | -81.48 % | 12 | 76 | 05:54:30 |
207.50 | 2.41 | 3.20 | 4.47 | 2.805 | 0.03 | 0.68 % | 11 | 56 | 02:40:14 |
210.00 | 3.95 | 6.50 | 5.08 | 5.225 | -1.32 | -20.62 % | 11 | 1,050 | 05:37:45 |
212.50 | 7.05 | 9.05 | 9.14 | 8.05 | 0.04 | 0.44 % | 1 | 7 | 02:23:14 |
215.00 | 9.70 | 10.70 | 13.50 | 10.20 | 0.00 | 0.00 % | 0 | 1 | - |
217.50 | 12.05 | 13.25 | 16.85 | 12.65 | 0.00 | 0.00 % | 0 | 0 | - |
220.00 | 14.60 | 15.70 | 18.78 | 15.15 | 0.00 | 0.00 % | 0 | 0 | - |
222.50 | 16.95 | 18.70 | 19.40 | 17.825 | -9.95 | -33.90 % | 3 | 1 | 01:05:02 |
225.00 | 19.55 | 20.75 | 34.05 | 20.15 | 0.00 | 0.00 % | 0 | 5 | - |
227.50 | 22.00 | 23.85 | 37.30 | 22.925 | 0.00 | 0.00 % | 0 | 1 | - |
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