![](/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 |
---|---|---|---|---|---|---|---|---|---|
42.00 | 5.40 | 5.55 | 5.52 | 5.475 | -2.58 | -31.85 % | 1 | 4 | 2/14/2025 |
43.00 | 6.75 | 6.75 | 6.75 | 6.75 | 0.00 | 0.00 % | 0 | 2 | - |
43.50 | 4.05 | 4.25 | 4.75 | 4.15 | -1.75 | -26.92 % | 4 | 1 | 2/14/2025 |
44.00 | 3.60 | 3.60 | 3.60 | 3.60 | 0.00 | 0.00 % | 0 | 80 | - |
44.50 | 3.25 | 3.25 | 3.25 | 3.25 | 0.00 | 0.00 % | 0 | 4 | - |
45.00 | 3.00 | 3.10 | 2.85 | 3.05 | -1.60 | -35.96 % | 26 | 98 | 2/14/2025 |
45.50 | 2.33 | 2.76 | 2.50 | 2.545 | -2.15 | -46.24 % | 16 | 8 | 2/14/2025 |
46.00 | 2.26 | 2.44 | 2.30 | 2.35 | -1.10 | -32.35 % | 26 | 34 | 2/14/2025 |
46.50 | 1.98 | 2.15 | 1.96 | 2.065 | -1.44 | -42.35 % | 48 | 36 | 2/14/2025 |
47.00 | 1.81 | 1.88 | 1.85 | 1.845 | -1.35 | -42.19 % | 68 | 112 | 2/14/2025 |
47.50 | 1.49 | 1.63 | 1.59 | 1.56 | -1.25 | -44.01 % | 145 | 159 | 2/14/2025 |
48.00 | 1.40 | 1.40 | 1.40 | 1.40 | 0.00 | 0.00 % | 0 | 226 | - |
48.50 | 1.01 | 1.33 | 1.12 | 1.17 | -1.05 | -48.39 % | 58 | 104 | 2/14/2025 |
49.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 0.00 % | 0 | 904 | - |
49.50 | 0.88 | 0.88 | 0.88 | 0.88 | 0.00 | 0.00 % | 0 | 130 | - |
50.00 | 0.69 | 0.73 | 0.70 | 0.71 | -0.75 | -51.72 % | 2,216 | 2,180 | 2/14/2025 |
51.00 | 0.48 | 0.48 | 0.48 | 0.48 | 0.00 | 0.00 % | 0 | 792 | - |
52.00 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00 % | 0 | 1,676 | - |
53.00 | 0.19 | 0.24 | 0.23 | 0.215 | -0.36 | -61.02 % | 1,102 | 2,619 | 2/14/2025 |
54.00 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00 % | 0 | 2,342 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
42.00 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00 % | 0 | 74 | - |
43.00 | 0.34 | 0.39 | 0.36 | 0.365 | 0.15 | 71.43 % | 92 | 810 | 2/14/2025 |
43.50 | 0.43 | 0.47 | 0.51 | 0.45 | 0.28 | 121.74 % | 7 | 1 | 2/14/2025 |
44.00 | 0.53 | 0.58 | 0.60 | 0.555 | 0.29 | 93.55 % | 117 | 179 | 2/14/2025 |
44.50 | 0.66 | 0.70 | 0.66 | 0.68 | 0.36 | 120.00 % | 6 | 3 | 2/14/2025 |
45.00 | 0.79 | 0.84 | 0.81 | 0.815 | 0.36 | 80.00 % | 1,586 | 7,264 | 2/14/2025 |
45.50 | 0.96 | 0.96 | 0.96 | 0.96 | 0.00 | 0.00 % | 0 | 25 | - |
46.00 | 1.19 | 1.19 | 1.19 | 1.19 | 0.00 | 0.00 % | 0 | 333 | - |
46.50 | 1.35 | 1.35 | 1.35 | 1.35 | 0.00 | 0.00 % | 0 | 75 | - |
47.00 | 1.58 | 1.58 | 1.58 | 1.58 | 0.00 | 0.00 % | 0 | 227 | - |
47.50 | 1.84 | 1.84 | 1.84 | 1.84 | 0.00 | 0.00 % | 0 | 602 | - |
48.00 | 2.10 | 2.27 | 2.14 | 2.185 | 0.80 | 59.70 % | 104 | 1,385 | 2/14/2025 |
48.50 | 2.40 | 2.52 | 2.42 | 2.46 | 0.97 | 66.90 % | 65 | 149 | 2/14/2025 |
49.00 | 2.72 | 2.86 | 2.90 | 2.79 | 1.14 | 64.77 % | 118 | 1,927 | 2/14/2025 |
49.50 | 3.25 | 3.25 | 3.25 | 3.25 | 0.00 | 0.00 % | 0 | 186 | - |
50.00 | 3.40 | 3.85 | 3.40 | 3.625 | 1.09 | 47.19 % | 121 | 5,489 | 2/14/2025 |
51.00 | 4.20 | 5.20 | 4.15 | 4.70 | 1.31 | 46.13 % | 7 | 187 | 2/14/2025 |
52.00 | 5.05 | 6.15 | 5.43 | 5.60 | 1.79 | 49.18 % | 21 | 1,127 | 2/14/2025 |
53.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 % | 0 | 135 | - |
54.00 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00 | 0.00 % | 0 | 336 | - |
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