![](/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 |
---|---|---|---|---|---|---|---|---|---|
27.00 | 3.85 | 5.85 | 5.30 | 4.85 | 1.57 | 42.09 % | 124 | 692 | 2/14/2025 |
27.50 | 4.93 | 4.93 | 4.93 | 4.93 | 0.00 | 0.00 % | 0 | 129 | - |
28.00 | 4.30 | 4.70 | 4.50 | 4.50 | 1.65 | 57.89 % | 101 | 1,172 | 2/14/2025 |
28.50 | 3.55 | 3.55 | 3.55 | 3.55 | 0.00 | 0.00 % | 0 | 158 | - |
29.00 | 2.62 | 3.75 | 3.65 | 3.185 | 1.33 | 57.33 % | 331 | 1,016 | 2/14/2025 |
29.50 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00 % | 0 | 251 | - |
30.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 % | 0 | 11,463 | - |
30.50 | 2.61 | 2.61 | 2.61 | 2.61 | 0.00 | 0.00 % | 0 | 340 | - |
31.00 | 2.42 | 2.42 | 2.42 | 2.42 | 0.00 | 0.00 % | 0 | 1,623 | - |
31.50 | 1.87 | 2.21 | 2.32 | 2.04 | 1.02 | 78.46 % | 354 | 241 | 2/14/2025 |
32.00 | 1.96 | 1.96 | 1.96 | 1.96 | 0.00 | 0.00 % | 0 | 761 | - |
33.00 | 1.50 | 1.60 | 1.57 | 1.55 | 0.76 | 93.83 % | 1,768 | 875 | 2/14/2025 |
34.00 | 1.21 | 1.21 | 1.21 | 1.21 | 0.00 | 0.00 % | 0 | 669 | - |
35.00 | 0.95 | 0.98 | 0.97 | 0.965 | 0.47 | 94.00 % | 8,004 | 10,037 | 2/14/2025 |
36.00 | 0.79 | 0.79 | 0.79 | 0.79 | 0.00 | 0.00 % | 0 | 453 | - |
37.00 | 0.60 | 0.66 | 0.61 | 0.63 | 0.23 | 60.53 % | 357 | 330 | 2/14/2025 |
38.00 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00 % | 0 | 31 | - |
39.00 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 0.00 % | 0 | 73 | - |
40.00 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00 | 0.00 % | 0 | 6,332 | - |
41.00 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 % | 0 | 81 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
27.00 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00 % | 0 | 564 | - |
27.50 | 0.25 | 0.30 | 0.28 | 0.275 | -0.26 | -48.15 % | 427 | 232 | 2/14/2025 |
28.00 | 0.35 | 0.39 | 0.37 | 0.37 | -0.38 | -50.67 % | 1,652 | 737 | 2/14/2025 |
28.50 | 0.47 | 0.47 | 0.47 | 0.47 | 0.00 | 0.00 % | 0 | 263 | - |
29.00 | 0.57 | 0.57 | 0.57 | 0.57 | 0.00 | 0.00 % | 0 | 1,217 | - |
29.50 | 0.50 | 0.78 | 0.70 | 0.64 | -0.75 | -51.72 % | 713 | 260 | 2/14/2025 |
30.00 | 0.86 | 0.92 | 0.92 | 0.89 | -0.78 | -45.88 % | 2,012 | 2,451 | 2/14/2025 |
30.50 | 1.09 | 1.13 | 1.11 | 1.11 | -0.90 | -44.78 % | 171 | 99 | 2/14/2025 |
31.00 | 1.35 | 1.35 | 1.35 | 1.35 | 0.00 | 0.00 % | 0 | 117 | - |
31.50 | 1.49 | 1.62 | 1.58 | 1.555 | -1.19 | -42.96 % | 304 | 90 | 2/14/2025 |
32.00 | 1.80 | 1.93 | 1.80 | 1.865 | -1.18 | -39.60 % | 148 | 326 | 2/14/2025 |
33.00 | 2.65 | 2.65 | 2.65 | 2.65 | 0.00 | 0.00 % | 0 | 20 | - |
34.00 | 3.13 | 3.13 | 3.13 | 3.13 | 0.00 | 0.00 % | 0 | 2 | - |
35.00 | 3.75 | 4.65 | 3.70 | 4.20 | -2.62 | -41.46 % | 16 | 179 | 2/14/2025 |
36.00 | 4.70 | 4.70 | 4.70 | 4.70 | 0.00 | 0.00 % | 0 | 4 | - |
37.00 | 5.25 | 5.85 | 7.30 | 5.55 | 0.00 | 0.00 % | 0 | 1 | - |
38.00 | 8.35 | 8.35 | 8.35 | 8.35 | 0.00 | 0.00 % | 0 | 0 | - |
39.00 | 6.85 | 7.60 | 0.00 | 7.225 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 8.30 | 8.30 | 8.30 | 8.30 | 0.00 | 0.00 % | 0 | 518 | - |
41.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
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