Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
|---|---|---|---|---|---|---|---|---|---|
| 79.00 | 8.80 | 9.50 | 7.10 | 9.15 | -4.90 | -40.83 % | 2 | 1 | 09:55:47 |
| 80.00 | 8.10 | 8.70 | 8.20 | 8.40 | 0.15 | 1.86 % | 20 | 9 | 14:57:30 |
| 81.00 | 7.20 | 7.90 | 11.10 | 7.55 | 0.00 | 0.00 % | 0 | 1 | - |
| 81.50 | 6.70 | 7.70 | 3.77 | 7.20 | 0.00 | 0.00 % | 4 | 0 | 08:48:19 |
| 82.00 | 6.70 | 7.30 | 4.60 | 7.00 | -0.69 | -13.04 % | 11 | 2 | 08:56:14 |
| 82.50 | 6.30 | 7.00 | 8.68 | 6.65 | 0.00 | 0.00 % | 0 | 3 | - |
| 83.00 | 6.00 | 6.70 | 6.40 | 6.35 | 0.60 | 10.34 % | 20 | 12 | 14:40:36 |
| 83.50 | 5.40 | 6.30 | 5.50 | 5.85 | 0.00 | 0.00 % | 5 | 0 | 13:45:50 |
| 84.00 | 5.30 | 5.90 | 6.00 | 5.60 | 2.00 | 50.00 % | 7 | 6 | 14:13:28 |
| 85.00 | 4.80 | 5.30 | 5.30 | 5.05 | 0.89 | 20.18 % | 88 | 61 | 14:12:30 |
| 86.00 | 3.90 | 4.80 | 4.00 | 4.35 | -6.42 | -61.61 % | 3 | 3 | 11:54:35 |
| 86.50 | 3.70 | 4.50 | 4.30 | 4.10 | 0.00 | 0.00 % | 4 | 0 | 14:45:02 |
| 87.00 | 3.60 | 4.30 | 4.00 | 3.95 | 0.90 | 29.03 % | 12 | 3 | 14:02:12 |
| 87.50 | 3.30 | 4.00 | 4.01 | 3.65 | 0.00 | 0.00 % | 0 | 3 | - |
| 88.00 | 3.10 | 3.80 | 4.00 | 3.45 | 1.00 | 33.33 % | 14 | 2 | 14:42:21 |
| 88.50 | 3.00 | 3.50 | 2.95 | 3.25 | -0.05 | -1.67 % | 6 | 22 | 14:48:34 |
| 89.00 | 2.60 | 3.30 | 2.60 | 2.95 | -1.56 | -37.50 % | 21 | 2 | 12:14:23 |
| 90.00 | 2.45 | 2.85 | 2.40 | 2.65 | 0.15 | 6.67 % | 49 | 84 | 14:54:34 |
| 91.00 | 2.05 | 2.50 | 2.28 | 2.275 | 0.38 | 20.00 % | 19 | 24 | 14:02:16 |
| 92.00 | 1.75 | 2.20 | 1.96 | 1.975 | 0.42 | 27.27 % | 22 | 5 | 14:02:26 |
| Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
|---|---|---|---|---|---|---|---|---|---|
| 79.00 | 1.20 | 1.65 | 1.15 | 1.425 | -1.22 | -51.48 % | 10 | 36 | 14:56:03 |
| 80.00 | 1.40 | 1.85 | 1.60 | 1.625 | -0.84 | -34.43 % | 11 | 134 | 14:20:57 |
| 81.00 | 1.70 | 2.20 | 2.30 | 1.95 | -1.30 | -36.11 % | 17 | 27 | 11:28:49 |
| 81.50 | 1.80 | 2.35 | 0.00 | 2.075 | 0.00 | 0.00 % | 0 | 0 | - |
| 82.00 | 2.05 | 2.45 | 4.50 | 2.25 | 3.50 | 350.00 % | 10 | 12 | 08:30:13 |
| 82.50 | 2.20 | 2.65 | 4.18 | 2.425 | 0.38 | 10.00 % | 1 | 15 | 08:43:14 |
| 83.00 | 2.35 | 3.00 | 2.60 | 2.675 | -1.34 | -34.01 % | 3 | 4 | 14:00:51 |
| 83.50 | 2.55 | 3.00 | 3.85 | 2.775 | 0.00 | 0.00 % | 0 | 11 | - |
| 84.00 | 2.75 | 3.20 | 4.47 | 2.975 | 0.00 | 0.00 % | 0 | 6 | - |
| 85.00 | 3.20 | 3.50 | 3.45 | 3.35 | -1.10 | -24.18 % | 31 | 54 | 14:59:19 |
| 86.00 | 3.40 | 4.10 | 5.10 | 3.75 | -0.50 | -8.93 % | 6 | 77 | 09:50:52 |
| 86.50 | 3.70 | 4.50 | 2.97 | 4.10 | 0.00 | 0.00 % | 0 | 3 | - |
| 87.00 | 3.80 | 4.60 | 5.86 | 4.20 | -0.14 | -2.33 % | 6 | 34 | 09:45:53 |
| 87.50 | 4.30 | 4.80 | 4.50 | 4.55 | 0.00 | 0.00 % | 0 | 4 | - |
| 88.00 | 4.50 | 5.20 | 6.55 | 4.85 | 0.00 | 0.00 % | 0 | 5 | - |
| 88.50 | 4.80 | 5.40 | 5.20 | 5.10 | 0.00 | 0.00 % | 0 | 7 | - |
| 89.00 | 5.10 | 5.60 | 7.39 | 5.35 | 0.00 | 0.00 % | 0 | 11 | - |
| 90.00 | 5.30 | 6.40 | 7.50 | 5.85 | -0.70 | -8.54 % | 1 | 84 | 10:00:00 |
| 91.00 | 6.40 | 6.90 | 4.90 | 6.65 | 0.00 | 0.00 % | 0 | 70 | - |
| 92.00 | 7.00 | 7.50 | 5.22 | 7.25 | 0.00 | 0.00 % | 0 | 488 | - |
Dragonfart
8 months ago
joyceschoice
1 year ago
Dragonfart
1 year ago
Dragonfart
2 years ago
SmokeSignals
2 years ago
SmokeSignals
2 years ago
Dragonfart
2 years ago
Dragonfart
2 years ago
Jackwin
5 years ago
S8S8
5 years ago
Jackwin
5 years ago
JohnCM
5 years ago
RJ Trotts
5 years ago
JohnCM
5 years ago
furface
5 years ago
furface
5 years ago
JohnCM
5 years ago
furface
5 years ago
JohnCM
5 years ago
JohnCM
5 years ago
furface
5 years ago
furface
5 years ago
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
Hot Features
Premium
