Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
88.00 | 9.90 | 10.70 | 10.00 | 10.30 | 0.83 | 9.05 % | 6 | 383 | 2/14/2025 |
89.00 | 9.15 | 10.00 | 9.23 | 9.575 | 1.93 | 26.44 % | 189 | 722 | 2/14/2025 |
90.00 | 8.40 | 8.90 | 8.40 | 8.65 | 0.53 | 6.73 % | 377 | 5,201 | 2/14/2025 |
91.00 | 7.60 | 7.85 | 7.95 | 7.725 | 0.60 | 8.16 % | 117 | 219 | 2/14/2025 |
92.00 | 6.85 | 7.10 | 6.95 | 6.975 | 0.45 | 6.92 % | 248 | 388 | 2/14/2025 |
93.00 | 5.85 | 7.20 | 6.48 | 6.525 | 0.71 | 12.31 % | 77 | 418 | 2/14/2025 |
94.00 | 5.55 | 5.95 | 5.55 | 5.75 | 0.05 | 0.91 % | 369 | 407 | 2/14/2025 |
95.00 | 5.00 | 5.30 | 5.15 | 5.15 | 0.31 | 6.40 % | 1,331 | 4,062 | 2/14/2025 |
96.00 | 4.05 | 5.40 | 4.25 | 4.725 | -0.20 | -4.49 % | 2,000 | 1,641 | 2/14/2025 |
97.00 | 4.05 | 4.20 | 4.12 | 4.125 | 0.17 | 4.30 % | 2,321 | 1,886 | 2/14/2025 |
98.00 | 3.55 | 3.75 | 3.75 | 3.65 | 0.30 | 8.70 % | 1,933 | 817 | 2/14/2025 |
99.00 | 3.25 | 3.45 | 3.30 | 3.35 | 0.30 | 10.00 % | 715 | 817 | 2/14/2025 |
100.00 | 2.95 | 3.05 | 3.00 | 3.00 | 0.12 | 4.17 % | 12,689 | 6,320 | 2/14/2025 |
101.00 | 2.58 | 2.78 | 2.69 | 2.68 | 0.27 | 11.16 % | 776 | 476 | 2/14/2025 |
102.00 | 2.28 | 2.45 | 2.46 | 2.365 | 0.33 | 15.49 % | 1,544 | 1,452 | 2/14/2025 |
103.00 | 2.09 | 2.17 | 2.05 | 2.13 | 0.04 | 1.99 % | 719 | 682 | 2/14/2025 |
104.00 | 1.80 | 2.25 | 2.04 | 2.025 | 0.25 | 13.97 % | 897 | 491 | 2/14/2025 |
105.00 | 1.64 | 1.75 | 1.76 | 1.695 | 0.17 | 10.69 % | 3,398 | 2,432 | 2/14/2025 |
110.00 | 0.99 | 1.05 | 0.99 | 1.02 | 0.05 | 5.32 % | 3,364 | 5,636 | 2/14/2025 |
115.00 | 0.41 | 0.66 | 0.58 | 0.535 | 0.02 | 3.57 % | 1,995 | 4,970 | 2/14/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
88.00 | 0.55 | 0.59 | 0.55 | 0.57 | -0.30 | -35.29 % | 339 | 541 | 2/14/2025 |
89.00 | 0.50 | 0.81 | 0.70 | 0.655 | -0.45 | -39.13 % | 328 | 667 | 2/14/2025 |
90.00 | 0.92 | 0.97 | 0.92 | 0.945 | -0.38 | -29.23 % | 1,620 | 2,722 | 2/14/2025 |
91.00 | 1.15 | 1.18 | 1.15 | 1.165 | -0.46 | -28.57 % | 357 | 88 | 2/14/2025 |
92.00 | 1.37 | 1.61 | 1.49 | 1.49 | -0.39 | -20.74 % | 181 | 205 | 2/14/2025 |
93.00 | 1.70 | 1.78 | 1.74 | 1.74 | -0.50 | -22.32 % | 483 | 307 | 2/14/2025 |
94.00 | 2.02 | 2.59 | 2.11 | 2.305 | -0.72 | -25.44 % | 315 | 140 | 2/14/2025 |
95.00 | 2.43 | 2.64 | 2.76 | 2.535 | -0.37 | -11.82 % | 525 | 698 | 2/14/2025 |
96.00 | 2.85 | 3.10 | 3.06 | 2.975 | -0.65 | -17.52 % | 944 | 186 | 2/14/2025 |
97.00 | 3.45 | 3.70 | 3.53 | 3.575 | -0.72 | -16.94 % | 1,454 | 1,388 | 2/14/2025 |
98.00 | 4.00 | 4.45 | 4.53 | 4.225 | -0.27 | -5.63 % | 389 | 83 | 2/14/2025 |
99.00 | 4.50 | 4.85 | 4.80 | 4.675 | -0.90 | -15.79 % | 164 | 87 | 2/14/2025 |
100.00 | 5.30 | 6.85 | 5.32 | 6.075 | -0.70 | -11.63 % | 902 | 777 | 2/14/2025 |
101.00 | 5.90 | 7.10 | 6.20 | 6.50 | 0.00 | 0.00 % | 14 | 58 | 2/14/2025 |
102.00 | 6.60 | 7.05 | 6.54 | 6.825 | -1.21 | -15.61 % | 1 | 14 | 2/14/2025 |
103.00 | 6.15 | 7.90 | 8.08 | 7.025 | -3.77 | -31.81 % | 16 | 4 | 2/14/2025 |
104.00 | 7.60 | 9.15 | 7.92 | 8.375 | -1.93 | -19.59 % | 1 | 40 | 2/14/2025 |
105.00 | 8.55 | 9.40 | 9.26 | 8.975 | -0.86 | -8.50 % | 91 | 269 | 2/14/2025 |
110.00 | 13.10 | 14.70 | 13.40 | 13.90 | -0.80 | -5.63 % | 6 | 274 | 2/14/2025 |
115.00 | 17.70 | 18.75 | 18.06 | 18.225 | -1.06 | -5.54 % | 35 | 220 | 2/14/2025 |
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