![](/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 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00 | 0.00 % | 0 | 1,880 | - |
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 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00 | 0.00 % | 0 | 395 | - |
47.50 | 4.10 | 4.30 | 4.16 | 4.20 | 0.96 | 30.00 % | 7 | 1,902 | 2/14/2025 |
48.00 | 3.89 | 3.89 | 3.89 | 3.89 | 0.00 | 0.00 % | 0 | 347 | - |
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 | 2.93 | 2.93 | 2.93 | 2.93 | 0.00 | 0.00 % | 0 | 3,509 | - |
51.00 | 2.58 | 2.58 | 2.58 | 2.58 | 0.00 | 0.00 % | 0 | 177 | - |
52.00 | 2.17 | 2.17 | 2.17 | 2.17 | 0.00 | 0.00 % | 0 | 316 | - |
52.50 | 1.97 | 2.25 | 1.92 | 2.11 | 0.49 | 34.27 % | 24 | 599 | 2/14/2025 |
53.00 | 1.83 | 1.83 | 1.83 | 1.83 | 0.00 | 0.00 % | 0 | 2,012 | - |
54.00 | 1.82 | 1.82 | 1.82 | 1.82 | 0.00 | 0.00 % | 0 | 156 | - |
55.00 | 1.36 | 1.36 | 1.36 | 1.36 | 0.00 | 0.00 % | 0 | 1,933 | - |
56.00 | 1.10 | 1.39 | 1.15 | 1.245 | 0.00 | 0.00 % | 194 | 0 | 2/14/2025 |
57.50 | 0.74 | 1.07 | 0.85 | 0.905 | 0.16 | 23.19 % | 189 | 1,093 | 2/14/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
44.50 | 1.19 | 1.19 | 1.19 | 1.19 | 0.00 | 0.00 % | 0 | 162 | - |
45.00 | 1.41 | 1.41 | 1.41 | 1.41 | 0.00 | 0.00 % | 0 | 2,711 | - |
45.50 | 1.59 | 1.59 | 1.59 | 1.59 | 0.00 | 0.00 % | 0 | 22 | - |
46.00 | 1.68 | 1.68 | 1.68 | 1.68 | 0.00 | 0.00 % | 0 | 140 | - |
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 | 2.57 | 2.57 | 2.57 | 2.57 | 0.00 | 0.00 % | 0 | 337 | - |
48.50 | 2.64 | 2.86 | 2.85 | 2.75 | -3.50 | -55.12 % | 6 | 135 | 2/14/2025 |
49.00 | 3.09 | 3.09 | 3.09 | 3.09 | 0.00 | 0.00 % | 0 | 67 | - |
49.50 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00 | 0.00 % | 0 | 180 | - |
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 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00 | 0.00 % | 0 | 24 | - |
52.50 | 9.38 | 9.38 | 9.38 | 9.38 | 0.00 | 0.00 % | 0 | 224 | - |
53.00 | 6.30 | 6.30 | 6.30 | 6.30 | 0.00 | 0.00 % | 0 | 32 | - |
54.00 | 8.55 | 8.55 | 8.55 | 8.55 | 0.00 | 0.00 % | 0 | 11 | - |
55.00 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00 | 0.00 % | 0 | 542 | - |
56.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
57.50 | 14.45 | 14.45 | 14.45 | 14.45 | 0.00 | 0.00 % | 0 | 130 | - |
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