![](/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 |
---|---|---|---|---|---|---|---|---|---|
44.50 | 5.45 | 6.20 | 6.20 | 5.825 | 1.95 | 45.88 % | 2 | 135 | 2/14/2025 |
45.00 | 4.75 | 6.90 | 5.60 | 5.825 | 0.85 | 17.89 % | 97 | 1,880 | 2/14/2025 |
45.50 | 4.40 | 6.50 | 5.75 | 5.45 | 0.81 | 16.40 % | 1 | 360 | 2/14/2025 |
46.00 | 4.15 | 5.40 | 5.15 | 4.775 | 1.20 | 30.38 % | 33 | 94 | 2/14/2025 |
46.50 | 3.80 | 5.05 | 4.73 | 4.425 | 1.18 | 33.24 % | 8 | 57 | 2/14/2025 |
47.00 | 4.40 | 4.60 | 4.30 | 4.50 | 1.15 | 36.51 % | 20 | 395 | 2/14/2025 |
47.50 | 4.10 | 4.30 | 4.16 | 4.20 | 0.96 | 30.00 % | 7 | 1,902 | 2/14/2025 |
48.00 | 2.59 | 4.15 | 3.89 | 3.37 | 0.69 | 21.56 % | 26 | 347 | 2/14/2025 |
48.50 | 2.91 | 3.75 | 3.75 | 3.33 | 0.80 | 27.12 % | 4 | 289 | 2/14/2025 |
49.00 | 3.35 | 4.40 | 3.30 | 3.875 | 0.77 | 30.43 % | 22 | 371 | 2/14/2025 |
49.50 | 3.10 | 3.35 | 3.17 | 3.225 | 0.76 | 31.54 % | 30 | 196 | 2/14/2025 |
50.00 | 2.82 | 3.05 | 2.93 | 2.935 | 0.67 | 29.65 % | 323 | 3,509 | 2/14/2025 |
51.00 | 2.47 | 2.63 | 2.58 | 2.55 | 0.66 | 34.38 % | 102 | 177 | 2/14/2025 |
52.00 | 2.04 | 2.26 | 2.17 | 2.15 | 0.59 | 37.34 % | 402 | 316 | 2/14/2025 |
52.50 | 1.97 | 2.25 | 1.92 | 2.11 | 0.49 | 34.27 % | 24 | 599 | 2/14/2025 |
53.00 | 1.74 | 1.98 | 1.83 | 1.86 | 0.45 | 32.61 % | 767 | 2,012 | 2/14/2025 |
54.00 | 1.45 | 1.67 | 1.82 | 1.56 | 0.65 | 55.56 % | 69 | 156 | 2/14/2025 |
55.00 | 1.22 | 1.42 | 1.36 | 1.32 | 0.32 | 30.77 % | 177 | 1,933 | 2/14/2025 |
57.50 | 0.74 | 1.07 | 0.85 | 0.905 | 0.16 | 23.19 % | 189 | 1,093 | 2/14/2025 |
60.00 | 0.55 | 0.73 | 0.59 | 0.64 | 0.18 | 43.90 % | 109 | 657 | 2/14/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
44.50 | 1.15 | 1.40 | 1.19 | 1.275 | -0.46 | -27.88 % | 5 | 162 | 2/14/2025 |
45.00 | 1.32 | 1.54 | 1.41 | 1.43 | -0.74 | -34.42 % | 80 | 2,711 | 2/14/2025 |
45.50 | 1.42 | 1.71 | 1.59 | 1.565 | -0.40 | -20.10 % | 6 | 22 | 2/14/2025 |
46.00 | 1.58 | 1.82 | 1.68 | 1.70 | -1.08 | -39.13 % | 37 | 140 | 2/14/2025 |
46.50 | 1.80 | 2.09 | 1.89 | 1.945 | -0.64 | -25.30 % | 95 | 151 | 2/14/2025 |
47.00 | 1.94 | 2.29 | 2.20 | 2.115 | -0.90 | -29.03 % | 51 | 52 | 2/14/2025 |
47.50 | 2.21 | 2.49 | 2.37 | 2.35 | -1.13 | -32.29 % | 4 | 900 | 2/14/2025 |
48.00 | 2.49 | 2.67 | 2.57 | 2.58 | -1.22 | -32.19 % | 317 | 337 | 2/14/2025 |
48.50 | 2.64 | 2.86 | 2.85 | 2.75 | -3.50 | -55.12 % | 6 | 135 | 2/14/2025 |
49.00 | 2.95 | 3.10 | 3.09 | 3.025 | -1.01 | -24.63 % | 212 | 67 | 2/14/2025 |
49.50 | 3.15 | 3.50 | 3.40 | 3.325 | -0.49 | -12.60 % | 140 | 180 | 2/14/2025 |
50.00 | 3.50 | 3.65 | 3.60 | 3.575 | -1.15 | -24.21 % | 433 | 491 | 2/14/2025 |
51.00 | 4.05 | 4.30 | 3.82 | 4.175 | -4.50 | -54.09 % | 58 | 77 | 2/14/2025 |
52.00 | 4.65 | 4.90 | 5.70 | 4.775 | 0.00 | 0.00 % | 0 | 24 | - |
52.50 | 4.85 | 6.20 | 9.38 | 5.525 | 0.00 | 0.00 % | 0 | 224 | - |
53.00 | 5.30 | 6.45 | 6.30 | 5.875 | 0.00 | 0.00 % | 0 | 32 | - |
54.00 | 5.20 | 6.95 | 8.55 | 6.075 | 0.00 | 0.00 % | 0 | 11 | - |
55.00 | 6.20 | 7.25 | 7.10 | 6.725 | -1.06 | -12.99 % | 1 | 542 | 2/14/2025 |
57.50 | 8.90 | 9.65 | 14.45 | 9.275 | 0.00 | 0.00 % | 0 | 130 | - |
60.00 | 10.15 | 11.35 | 14.90 | 10.75 | 0.00 | 0.00 % | 0 | 329 | - |
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