Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5.00 | 3.90 | 6.80 | 5.00 | 5.35 | 0.31 | 6.61 % | 3 | 7 | 2/12/2025 |
5.50 | 4.10 | 6.30 | 4.20 | 5.20 | 0.70 | 20.00 % | 5 | 1 | 2/12/2025 |
6.00 | 3.60 | 4.80 | 2.70 | 4.20 | 0.00 | 0.00 % | 0 | 12 | - |
6.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
7.00 | 2.70 | 5.00 | 2.70 | 3.85 | 0.90 | 50.00 % | 25 | 31 | 2/12/2025 |
7.50 | 2.20 | 2.40 | 2.20 | 2.30 | 0.90 | 69.23 % | 119 | 147 | 2/12/2025 |
8.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
8.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
9.00 | 0.70 | 0.85 | 0.75 | 0.775 | 0.28 | 59.57 % | 5,479 | 6,965 | 2/12/2025 |
9.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
10.00 | 0.05 | 0.20 | 0.11 | 0.125 | -0.09 | -45.00 % | 2,628 | 2,529 | 2/12/2025 |
10.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
11.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
11.50 | 0.10 | 0.55 | 0.03 | 0.325 | -0.07 | -70.00 % | 1 | 3 | 2/12/2025 |
12.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
12.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
13.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
13.50 | 0.00 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
14.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
14.50 | 0.00 | 0.75 | 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 |
---|---|---|---|---|---|---|---|---|---|
5.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
5.50 | 0.10 | 0.05 | 0.10 | 0.075 | 0.00 | 0.00 % | 0 | 1 | - |
6.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
6.50 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 991 | - |
7.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
7.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
8.00 | 0.05 | 0.05 | 0.04 | 0.05 | -0.22 | -84.62 % | 414 | 1,455 | 2/12/2025 |
8.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
9.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
9.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.80 | -84.21 % | 249 | 14 | 2/12/2025 |
10.00 | 0.35 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00 % | 10 | 0 | 2/12/2025 |
10.50 | 0.65 | 0.90 | 0.00 | 0.775 | 0.00 | 0.00 % | 0 | 0 | - |
11.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
11.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
12.00 | 1.50 | 3.00 | 0.00 | 2.25 | 0.00 | 0.00 % | 0 | 0 | - |
12.50 | 2.70 | 3.70 | 0.00 | 3.20 | 0.00 | 0.00 % | 0 | 0 | - |
13.00 | 3.20 | 5.40 | 0.00 | 4.30 | 0.00 | 0.00 % | 0 | 0 | - |
13.50 | 3.70 | 5.90 | 0.00 | 4.80 | 0.00 | 0.00 % | 0 | 0 | - |
14.00 | 4.20 | 6.40 | 0.00 | 5.30 | 0.00 | 0.00 % | 0 | 0 | - |
14.50 | 4.70 | 6.90 | 0.00 | 5.80 | 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