Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
105.00 | 8.10 | 8.50 | 7.95 | 8.30 | 0.00 | 0.00 % | 0 | 131 | - |
106.00 | 7.65 | 8.90 | 6.20 | 8.275 | 0.00 | 0.00 % | 0 | 15 | - |
107.00 | 6.75 | 7.95 | 7.85 | 7.35 | 1.75 | 28.69 % | 4 | 11 | 2/25/2025 |
108.00 | 5.20 | 5.75 | 5.35 | 5.475 | 0.00 | 0.00 % | 0 | 461 | - |
109.00 | 4.00 | 4.65 | 4.85 | 4.325 | 0.00 | 0.00 % | 0 | 568 | - |
110.00 | 2.61 | 3.60 | 3.53 | 3.105 | -0.21 | -5.61 % | 3 | 363 | 2/25/2025 |
111.00 | 2.62 | 2.98 | 2.70 | 2.80 | -0.23 | -7.85 % | 4 | 173 | 2/25/2025 |
112.00 | 2.86 | 3.15 | 3.15 | 3.005 | 0.88 | 38.77 % | 163 | 610 | 2/25/2025 |
113.00 | 2.22 | 2.36 | 2.57 | 2.29 | 1.12 | 77.24 % | 514 | 725 | 2/25/2025 |
114.00 | 0.69 | 1.00 | 0.92 | 0.845 | 0.01 | 1.10 % | 34 | 2,301 | 2/25/2025 |
115.00 | 1.05 | 1.16 | 1.11 | 1.105 | 0.54 | 94.74 % | 3,219 | 1,387 | 2/25/2025 |
116.00 | 0.63 | 0.76 | 0.69 | 0.695 | 0.35 | 102.94 % | 1,091 | 629 | 2/25/2025 |
117.00 | 0.40 | 0.42 | 0.42 | 0.41 | 0.25 | 147.06 % | 1,524 | 563 | 2/25/2025 |
118.00 | 0.07 | 0.10 | 0.09 | 0.085 | 0.00 | 0.00 % | 20 | 981 | 2/25/2025 |
119.00 | 0.10 | 0.16 | 0.18 | 0.13 | 0.13 | 260.00 % | 132 | 200 | 2/25/2025 |
120.00 | 0.04 | 0.29 | 0.03 | 0.165 | -0.01 | -25.00 % | 2 | 1,108 | 2/25/2025 |
121.00 | 0.03 | 1.15 | 0.03 | 0.59 | 0.00 | 0.00 % | 0 | 175 | - |
122.00 | 0.01 | 0.09 | 0.03 | 0.05 | -0.06 | -66.67 % | 260 | 10 | 2/25/2025 |
123.00 | 0.01 | 0.46 | 0.01 | 0.235 | 0.00 | 0.00 % | 0 | 10 | - |
124.00 | 0.01 | 0.50 | 0.01 | 0.255 | 0.00 | 0.00 % | 0 | 5 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
105.00 | 0.02 | 0.07 | 0.04 | 0.045 | 0.00 | 0.00 % | 1 | 1,389 | 2/25/2025 |
106.00 | 0.01 | 0.40 | 0.03 | 0.205 | -0.04 | -57.14 % | 453 | 2,822 | 2/25/2025 |
107.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.07 | -63.64 % | 39 | 349 | 2/25/2025 |
108.00 | 0.09 | 0.12 | 0.13 | 0.105 | 0.03 | 30.00 % | 16 | 2,044 | 2/25/2025 |
109.00 | 0.07 | 0.09 | 0.07 | 0.08 | -0.13 | -65.00 % | 367 | 1,062 | 2/25/2025 |
110.00 | 0.25 | 0.30 | 0.26 | 0.275 | -0.06 | -18.75 % | 41 | 1,857 | 2/25/2025 |
111.00 | 0.40 | 0.48 | 0.45 | 0.44 | -0.01 | -2.17 % | 10 | 879 | 2/25/2025 |
112.00 | 0.66 | 0.80 | 0.68 | 0.73 | -0.10 | -12.82 % | 20 | 974 | 2/25/2025 |
113.00 | 0.57 | 0.61 | 0.57 | 0.59 | -0.60 | -51.28 % | 1,185 | 1,576 | 2/25/2025 |
114.00 | 0.88 | 1.00 | 0.94 | 0.94 | -0.59 | -38.56 % | 567 | 750 | 2/25/2025 |
115.00 | 1.36 | 1.47 | 1.37 | 1.415 | -0.71 | -34.13 % | 532 | 200 | 2/25/2025 |
116.00 | 1.93 | 2.13 | 1.74 | 2.03 | -1.06 | -37.86 % | 80 | 96 | 2/25/2025 |
117.00 | 2.48 | 2.92 | 2.60 | 2.70 | -1.30 | -33.33 % | 139 | 53 | 2/25/2025 |
118.00 | 4.75 | 5.30 | 4.50 | 5.025 | 0.00 | 0.00 % | 0 | 31 | - |
119.00 | 5.60 | 6.75 | 5.55 | 6.175 | 0.00 | 0.00 % | 0 | 19 | - |
120.00 | 6.55 | 7.35 | 7.50 | 6.95 | 0.00 | 0.00 % | 0 | 15 | - |
121.00 | 6.25 | 6.50 | 6.05 | 6.375 | -1.55 | -20.39 % | 43 | 13 | 2/25/2025 |
122.00 | 7.15 | 8.45 | 8.80 | 7.80 | 0.00 | 0.00 % | 0 | 4 | - |
123.00 | 9.50 | 10.40 | 9.80 | 9.95 | 0.00 | 0.00 % | 0 | 10 | - |
124.00 | 8.50 | 9.50 | 10.70 | 9.00 | 0.00 | 0.00 % | 0 | 7 | - |
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