Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
29.50 | 4.90 | 5.40 | 3.60 | 5.15 | 0.00 | 0.00 % | 0 | 6 | - |
30.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
30.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
31.00 | 3.60 | 4.40 | 3.45 | 4.00 | 0.88 | 34.24 % | 7 | 24 | 2/12/2025 |
31.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
32.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
32.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
33.00 | 2.10 | 2.35 | 2.17 | 2.225 | 0.72 | 49.66 % | 181 | 142 | 2/12/2025 |
33.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
34.00 | 1.60 | 1.85 | 1.64 | 1.725 | 0.39 | 31.20 % | 214 | 192 | 2/12/2025 |
34.50 | 1.35 | 1.55 | 1.39 | 1.45 | 0.54 | 63.53 % | 96 | 60 | 2/12/2025 |
35.00 | 1.15 | 1.30 | 1.22 | 1.225 | 0.40 | 48.78 % | 237 | 163 | 2/12/2025 |
35.50 | 0.95 | 1.10 | 0.90 | 1.025 | 0.15 | 20.00 % | 42 | 106 | 2/12/2025 |
36.00 | 0.80 | 0.90 | 0.85 | 0.85 | 0.25 | 41.67 % | 701 | 362 | 2/12/2025 |
36.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
37.00 | 0.50 | 0.65 | 0.55 | 0.575 | 0.13 | 30.95 % | 121 | 359 | 2/12/2025 |
37.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
38.00 | 0.30 | 0.45 | 0.40 | 0.375 | 0.05 | 14.29 % | 152 | 344 | 2/12/2025 |
38.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
39.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
29.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
30.00 | 0.10 | 0.15 | 0.15 | 0.125 | -0.70 | -82.35 % | 152 | 511 | 2/12/2025 |
30.50 | 0.10 | 0.20 | 0.23 | 0.15 | -0.82 | -78.10 % | 14 | 235 | 2/12/2025 |
31.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
31.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
32.00 | 0.35 | 0.45 | 0.55 | 0.40 | -1.34 | -70.90 % | 49 | 669 | 2/12/2025 |
32.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
33.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
33.50 | 0.85 | 0.95 | 0.95 | 0.90 | -1.61 | -62.89 % | 36 | 77 | 2/12/2025 |
34.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
34.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
35.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
35.50 | 1.55 | 2.05 | 2.00 | 1.80 | -2.13 | -51.57 % | 8 | 72 | 2/12/2025 |
36.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
36.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
37.00 | 2.60 | 3.20 | 3.19 | 2.90 | -1.71 | -34.90 % | 2 | 129 | 2/12/2025 |
37.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
38.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
38.50 | 4.10 | 4.40 | 4.20 | 4.25 | -1.95 | -31.71 % | 3 | 9 | 2/12/2025 |
39.00 | 4.30 | 4.90 | 5.00 | 4.60 | -1.85 | -27.01 % | 9 | 152 | 2/12/2025 |
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