![](/cdn/assets/images/search/clock.png)
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
27.00 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0.00 % | 0 | 692 | - |
27.50 | 4.75 | 5.00 | 4.93 | 4.875 | 1.57 | 46.73 % | 17 | 129 | 2/14/2025 |
28.00 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00 % | 0 | 1,172 | - |
28.50 | 3.95 | 4.15 | 3.55 | 4.05 | 0.82 | 30.04 % | 35 | 158 | 2/14/2025 |
29.00 | 2.62 | 3.75 | 3.65 | 3.185 | 1.33 | 57.33 % | 331 | 1,016 | 2/14/2025 |
29.50 | 2.95 | 3.40 | 3.20 | 3.175 | 0.99 | 44.80 % | 184 | 251 | 2/14/2025 |
30.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 % | 0 | 11,463 | - |
30.50 | 2.61 | 2.61 | 2.61 | 2.61 | 0.00 | 0.00 % | 0 | 340 | - |
31.00 | 2.42 | 2.42 | 2.42 | 2.42 | 0.00 | 0.00 % | 0 | 1,623 | - |
31.50 | 2.32 | 2.32 | 2.32 | 2.32 | 0.00 | 0.00 % | 0 | 241 | - |
32.00 | 1.90 | 2.02 | 1.96 | 1.96 | 0.91 | 86.67 % | 1,937 | 761 | 2/14/2025 |
33.00 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00 | 0.00 % | 0 | 875 | - |
34.00 | 1.21 | 1.21 | 1.21 | 1.21 | 0.00 | 0.00 % | 0 | 669 | - |
35.00 | 0.95 | 0.98 | 0.97 | 0.965 | 0.47 | 94.00 % | 8,004 | 10,037 | 2/14/2025 |
36.00 | 0.75 | 0.82 | 0.79 | 0.785 | 0.37 | 88.10 % | 534 | 453 | 2/14/2025 |
37.00 | 0.61 | 0.61 | 0.61 | 0.61 | 0.00 | 0.00 % | 0 | 330 | - |
38.00 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00 % | 0 | 31 | - |
39.00 | 0.38 | 0.91 | 0.40 | 0.645 | 0.18 | 81.82 % | 210 | 73 | 2/14/2025 |
40.00 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00 | 0.00 % | 0 | 6,332 | - |
41.00 | 0.25 | 0.30 | 0.20 | 0.275 | 0.03 | 17.65 % | 22 | 81 | 2/14/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
27.00 | 0.21 | 0.25 | 0.23 | 0.23 | -0.24 | -51.06 % | 318 | 564 | 2/14/2025 |
27.50 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 % | 0 | 232 | - |
28.00 | 0.37 | 0.37 | 0.37 | 0.37 | 0.00 | 0.00 % | 0 | 737 | - |
28.50 | 0.43 | 0.50 | 0.47 | 0.465 | -0.49 | -51.04 % | 132 | 263 | 2/14/2025 |
29.00 | 0.57 | 0.57 | 0.57 | 0.57 | 0.00 | 0.00 % | 0 | 1,217 | - |
29.50 | 0.70 | 0.70 | 0.70 | 0.70 | 0.00 | 0.00 % | 0 | 260 | - |
30.00 | 0.92 | 0.92 | 0.92 | 0.92 | 0.00 | 0.00 % | 0 | 2,451 | - |
30.50 | 1.09 | 1.13 | 1.11 | 1.11 | -0.90 | -44.78 % | 171 | 99 | 2/14/2025 |
31.00 | 1.26 | 1.46 | 1.35 | 1.36 | -0.95 | -41.30 % | 293 | 117 | 2/14/2025 |
31.50 | 1.58 | 1.58 | 1.58 | 1.58 | 0.00 | 0.00 % | 0 | 90 | - |
32.00 | 1.80 | 1.93 | 1.80 | 1.865 | -1.18 | -39.60 % | 148 | 326 | 2/14/2025 |
33.00 | 2.30 | 2.52 | 2.65 | 2.41 | -1.09 | -29.14 % | 28 | 20 | 2/14/2025 |
34.00 | 3.05 | 3.50 | 3.13 | 3.275 | -2.92 | -48.26 % | 4 | 2 | 2/14/2025 |
35.00 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 0.00 % | 0 | 179 | - |
36.00 | 4.70 | 4.70 | 4.70 | 4.70 | 0.00 | 0.00 % | 0 | 4 | - |
37.00 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00 | 0.00 % | 0 | 1 | - |
38.00 | 8.35 | 8.35 | 8.35 | 8.35 | 0.00 | 0.00 % | 0 | 0 | - |
39.00 | 6.85 | 7.60 | 0.00 | 7.225 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 8.30 | 8.30 | 8.30 | 8.30 | 0.00 | 0.00 % | 0 | 518 | - |
41.00 | 0.00 | 0.00 | 0.00 | 0.00 | 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: 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