![](/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 |
---|---|---|---|---|---|---|---|---|---|
795.00 | 48.50 | 53.15 | 0.00 | 50.825 | 0.00 | 0.00 % | 0 | 0 | - |
800.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00 | 0.00 % | 0 | 353 | - |
805.00 | 40.80 | 43.20 | 52.15 | 42.00 | -15.20 | -22.57 % | 1 | 1 | 2/14/2025 |
810.00 | 37.02 | 37.02 | 37.02 | 37.02 | 0.00 | 0.00 % | 0 | 559 | - |
815.00 | 37.29 | 37.29 | 37.29 | 37.29 | 0.00 | 0.00 % | 0 | 4 | - |
820.00 | 32.87 | 32.87 | 32.87 | 32.87 | 0.00 | 0.00 % | 0 | 1,107 | - |
825.00 | 23.50 | 24.90 | 23.00 | 24.20 | -27.31 | -54.28 % | 26 | 13 | 2/14/2025 |
830.00 | 19.70 | 20.95 | 20.85 | 20.325 | -25.77 | -55.28 % | 34 | 944 | 2/14/2025 |
835.00 | 17.10 | 17.10 | 17.10 | 17.10 | 0.00 | 0.00 % | 0 | 6 | - |
840.00 | 13.30 | 14.25 | 14.53 | 13.775 | -21.97 | -60.19 % | 75 | 266 | 2/14/2025 |
845.00 | 11.28 | 11.28 | 11.28 | 11.28 | 0.00 | 0.00 % | 0 | 25 | - |
850.00 | 8.50 | 9.00 | 8.96 | 8.75 | -16.54 | -64.86 % | 918 | 881 | 2/14/2025 |
855.00 | 6.85 | 6.85 | 6.85 | 6.85 | 0.00 | 0.00 % | 0 | 47 | - |
860.00 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0.00 % | 0 | 776 | - |
865.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 % | 0 | 162 | - |
870.00 | 3.14 | 3.14 | 3.14 | 3.14 | 0.00 | 0.00 % | 0 | 1,271 | - |
875.00 | 2.18 | 2.39 | 2.45 | 2.285 | -8.17 | -76.93 % | 436 | 128 | 2/14/2025 |
880.00 | 1.79 | 1.79 | 1.79 | 1.79 | 0.00 | 0.00 % | 0 | 1,580 | - |
885.00 | 1.24 | 1.40 | 1.46 | 1.32 | -5.29 | -78.37 % | 288 | 206 | 2/14/2025 |
890.00 | 1.19 | 1.19 | 1.19 | 1.19 | 0.00 | 0.00 % | 0 | 625 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
795.00 | 0.96 | 1.12 | 1.05 | 1.04 | 0.00 | 0.00 % | 135 | 0 | 2/14/2025 |
800.00 | 1.25 | 1.25 | 1.25 | 1.25 | 0.00 | 0.00 % | 0 | 941 | - |
805.00 | 1.61 | 1.61 | 1.61 | 1.61 | 0.00 | 0.00 % | 0 | 79 | - |
810.00 | 1.92 | 2.00 | 1.99 | 1.96 | 1.45 | 268.52 % | 252 | 1,009 | 2/14/2025 |
815.00 | 2.48 | 2.61 | 2.44 | 2.545 | 1.66 | 212.82 % | 174 | 154 | 2/14/2025 |
820.00 | 3.21 | 3.21 | 3.21 | 3.21 | 0.00 | 0.00 % | 0 | 473 | - |
825.00 | 4.00 | 4.40 | 4.00 | 4.20 | 2.94 | 277.36 % | 708 | 153 | 2/14/2025 |
830.00 | 5.15 | 5.65 | 5.25 | 5.40 | 3.61 | 220.12 % | 542 | 660 | 2/14/2025 |
835.00 | 6.65 | 7.20 | 6.90 | 6.925 | 5.01 | 265.08 % | 326 | 169 | 2/14/2025 |
840.00 | 8.55 | 9.05 | 8.70 | 8.80 | 6.03 | 225.84 % | 711 | 410 | 2/14/2025 |
845.00 | 10.75 | 11.45 | 10.80 | 11.10 | 7.65 | 242.86 % | 897 | 136 | 2/14/2025 |
850.00 | 13.15 | 14.25 | 13.00 | 13.70 | 8.75 | 205.88 % | 446 | 637 | 2/14/2025 |
855.00 | 16.99 | 16.99 | 16.99 | 16.99 | 0.00 | 0.00 % | 0 | 180 | - |
860.00 | 19.60 | 21.05 | 19.66 | 20.325 | 12.56 | 176.90 % | 429 | 469 | 2/14/2025 |
865.00 | 23.77 | 23.77 | 23.77 | 23.77 | 0.00 | 0.00 % | 0 | 345 | - |
870.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.00 | 0.00 % | 0 | 256 | - |
875.00 | 31.35 | 34.75 | 28.31 | 33.05 | 14.46 | 104.40 % | 25 | 74 | 2/14/2025 |
880.00 | 35.85 | 38.50 | 37.53 | 37.175 | 21.38 | 132.38 % | 35 | 208 | 2/14/2025 |
885.00 | 21.89 | 21.89 | 21.89 | 21.89 | 0.00 | 0.00 % | 0 | 4 | - |
890.00 | 42.90 | 42.90 | 42.90 | 42.90 | 0.00 | 0.00 % | 0 | 226 | - |
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