![](/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 |
---|---|---|---|---|---|---|---|---|---|
30.00 | 2.90 | 5.20 | 5.10 | 4.05 | 0.97 | 23.49 % | 571 | 33,603 | 2/14/2025 |
30.50 | 2.50 | 4.90 | 4.50 | 3.70 | 0.67 | 17.49 % | 1 | 338 | 2/14/2025 |
31.00 | 1.95 | 4.20 | 4.11 | 3.075 | 0.92 | 28.84 % | 79 | 59,723 | 2/14/2025 |
31.50 | 2.31 | 5.85 | 3.71 | 4.08 | 1.18 | 46.64 % | 4 | 3,147 | 2/14/2025 |
32.00 | 2.58 | 3.15 | 3.10 | 2.865 | 0.90 | 40.91 % | 5,470 | 117,857 | 2/14/2025 |
32.50 | 1.15 | 5.00 | 2.65 | 3.075 | 0.90 | 51.43 % | 15 | 5,439 | 2/14/2025 |
33.00 | 1.93 | 2.20 | 2.13 | 2.065 | 0.73 | 52.14 % | 6,912 | 72,948 | 2/14/2025 |
33.50 | 0.65 | 2.40 | 1.73 | 1.525 | 0.73 | 73.00 % | 214 | 6,417 | 2/14/2025 |
34.00 | 0.83 | 1.41 | 1.29 | 1.12 | 0.55 | 74.32 % | 6,719 | 77,854 | 2/14/2025 |
34.50 | 0.13 | 1.14 | 0.96 | 0.635 | 0.45 | 88.24 % | 409 | 5,848 | 2/14/2025 |
35.00 | 0.63 | 0.79 | 0.68 | 0.71 | 0.35 | 106.06 % | 25,466 | 47,212 | 2/14/2025 |
35.50 | 0.04 | 0.54 | 0.49 | 0.29 | 0.28 | 133.33 % | 5,148 | 14,238 | 2/14/2025 |
36.00 | 0.28 | 0.39 | 0.36 | 0.335 | 0.22 | 157.14 % | 10,987 | 52,564 | 2/14/2025 |
37.00 | 0.13 | 0.17 | 0.15 | 0.15 | 0.09 | 150.00 % | 10,204 | 26,472 | 2/14/2025 |
38.00 | 0.03 | 0.10 | 0.08 | 0.065 | 0.03 | 60.00 % | 13,184 | 18,928 | 2/14/2025 |
39.00 | 0.01 | 0.68 | 0.05 | 0.345 | -0.02 | -28.57 % | 1 | 513 | 2/14/2025 |
40.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00 % | 642 | 3,470 | 2/14/2025 |
41.00 | 0.02 | 0.38 | 0.02 | 0.20 | 0.00 | 0.00 % | 0 | 62 | - |
42.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 363 | - |
43.00 | 0.03 | 0.02 | 0.03 | 0.025 | 0.00 | 0.00 % | 0 | 1,259 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
30.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.01 | -50.00 % | 72 | 26,894 | 2/14/2025 |
30.50 | 0.01 | 0.27 | 0.01 | 0.14 | 0.00 | 0.00 % | 0 | 1,689 | - |
31.00 | 0.01 | 0.53 | 0.02 | 0.27 | 0.00 | 0.00 % | 12 | 40,447 | 2/14/2025 |
31.50 | 0.01 | 0.12 | 0.01 | 0.065 | -0.03 | -75.00 % | 11 | 1,982 | 2/14/2025 |
32.00 | 0.01 | 0.14 | 0.03 | 0.075 | -0.02 | -40.00 % | 3,825 | 23,082 | 2/14/2025 |
32.50 | 0.01 | 0.15 | 0.05 | 0.08 | -0.07 | -58.33 % | 63 | 1,316 | 2/14/2025 |
33.00 | 0.06 | 0.21 | 0.09 | 0.135 | -0.07 | -43.75 % | 1,417 | 11,065 | 2/14/2025 |
33.50 | 0.14 | 0.15 | 0.14 | 0.145 | -0.21 | -60.00 % | 1,744 | 665 | 2/14/2025 |
34.00 | 0.16 | 0.25 | 0.23 | 0.205 | -0.30 | -56.60 % | 16,483 | 5,247 | 2/14/2025 |
34.50 | 0.27 | 0.53 | 0.41 | 0.40 | -0.42 | -50.60 % | 828 | 10 | 2/14/2025 |
35.00 | 0.42 | 0.70 | 0.62 | 0.56 | -0.73 | -54.07 % | 2,304 | 720 | 2/14/2025 |
35.50 | 0.69 | 1.14 | 0.88 | 0.915 | 0.00 | 0.00 % | 178 | 0 | 2/14/2025 |
36.00 | 0.48 | 4.95 | 1.26 | 2.715 | -1.00 | -44.25 % | 4 | 972 | 2/14/2025 |
37.00 | 0.15 | 4.95 | 2.28 | 2.55 | -5.97 | -72.36 % | 10 | 0 | 2/14/2025 |
38.00 | 0.70 | 5.45 | 3.20 | 3.075 | -2.40 | -42.86 % | 3 | 0 | 2/14/2025 |
39.00 | 1.50 | 6.20 | 0.00 | 3.85 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 2.80 | 7.45 | 5.00 | 5.125 | 0.00 | 0.00 % | 3 | 0 | 2/14/2025 |
41.00 | 3.60 | 8.40 | 0.00 | 6.00 | 0.00 | 0.00 % | 0 | 0 | - |
42.00 | 4.65 | 9.45 | 9.20 | 7.05 | 0.00 | 0.00 % | 0 | 0 | - |
43.00 | 5.90 | 10.50 | 10.20 | 8.20 | -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