Calls Days until expiration: -0
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
40.00 NOZKH 105.02 -2.46 -2.29 105.85 104.96 104.80 105.80 225 462
45.00 NOZKI 100.79 -1.78 -1.74 100.93 100.79 99.80 100.80 27 103
50.00 NOZKJ 95.00 -1.03 -1.07 95.86 94.96 94.80 95.80 225 627
55.00 NOZKK 90.28 -1.82 -1.98 90.28 89.83 89.80 90.80 81 374
60.00 NOZKL 85.41 -0.25 -0.29 85.41 84.84 84.80 85.80 99 489
65.00 NOZKM 80.57 -0.22 -0.27 80.70 80.54 79.80 80.80 45 234
70.00 NOZKN 75.62 -1.67 -2.16 75.62 75.52 74.80 75.80 19 355
75.00 NOZKO 69.08 2.46 3.69 69.08 69.08 69.40 70.90 8 61
80.00 NOZKP 65.56 1.29 2.01 65.56 65.56 64.80 65.80 9 183
85.00 NOZKQ 60.48 4.02 7.12 60.50 60.48 59.80 60.80 16 135
90.00 NOZKR 55.72 -0.04 -0.07 55.72 55.72 54.40 55.90 8 67
95.00 NOZKS 50.44 -0.24 -0.47 50.44 50.20 49.40 50.90 27 86
100.00 NOZKT 45.62 4.16 10.03 45.62 45.54 44.80 45.80 18 234
105.00 ACLKA 40.92 0.42 1.04 40.92 40.92 39.90 40.80 10 378
110.00 ACLKB 24.30 2.23 10.10 24.30 24.30 34.40 35.90 10 57
115.00 ACLKC 32.48 0.88 2.78 32.48 32.44 29.80 30.80 150 582
120.00 ACLKD 26.16 6.16 30.80 26.77 26.11 24.80 25.80 66 263
125.00 ACLKE 20.70 -0.90 -4.17 20.70 20.70 19.80 20.80 5 930
130.00 ACLKF 15.20 -0.30 -1.94 15.20 15.20 14.90 15.80 28 849
135.00 ACLKG 11.50 — — 11.50 11.50 9.80 10.80 4 734
140.00 ACLKH 4.90 -1.70 -25.76 5.31 4.90 4.90 5.80 51 318
145.00 ACLKI 0.45 -1.15 -71.88 0.95 0.20 0.20 0.50 278 928
150.00 ACLKJ 0.07 -0.18 -72.00 0.07 0.07 0.05 0.05 1 1,361
155.00 ACLKK 0.02 — — 0.02 0.02 0.05 0.05 1 482
160.00 ACLKL 0.03 -0.02 -40.00 0.03 0.01 0.05 0.05 12 254
165.00 ACLKM 0.05 -0.10 -66.67 0.05 0.05 0.05 0.05 94 191
170.00 ACLKN 0.10 — — 0.10 0.10 0.05 0.05 120 280
175.00 ACLKO — — — — — — 0.10 — —
180.00 ACLKW — — — — — — 0.10 — —
Puts Bold and highlighted options are "At the Money"
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
40.00 NOZWH 0.15 — — 0.15 0.15 0.05 0.05 21 21
45.00 NOZWI — — — — — 0.05 0.10 — —
50.00 NOZWJ 0.10 — — 0.10 0.10 0.15 0.05 10 10
55.00 NOZWK 0.17 -0.03 -15.00 0.17 0.17 0.05 0.05 10 50
60.00 NOZWL 0.45 — — 0.45 0.45 0.05 0.05 18 18
65.00 NOZWM 2.55 2.55 — 2.55 2.55 0.05 0.05 — 27
70.00 NOZWN 3.60 3.60 — 3.60 3.60 0.05 0.10 — 20
75.00 NOZWO 1.80 -2.40 -57.14 1.85 1.80 0.10 0.10 16 26
80.00 NOZWP 0.10 -0.50 -83.33 0.10 0.10 0.05 0.05 2 105
85.00 NOZWQ 0.10 -0.49 -83.05 0.10 0.10 0.05 0.05 2 101
90.00 NOZWR 0.20 0.05 33.33 0.20 0.20 0.05 0.05 7 272
95.00 NOZWS 0.35 -0.25 -41.67 0.35 0.35 0.05 0.05 10 227
100.00 NOZWT 0.24 -0.83 -77.57 0.24 0.24 0.05 0.05 2 107
105.00 ACLWA 0.25 0.05 25.00 0.25 0.20 0.05 0.05 340 453
110.00 ACLWB 0.05 -0.07 -58.33 0.05 0.05 0.05 0.05 1 188
115.00 ACLWC 0.05 -0.57 -91.94 0.15 0.05 0.05 0.05 226 596
120.00 ACLWD 0.15 0.10 200.00 0.15 0.15 0.05 0.05 5 332
125.00 ACLWE 0.05 — — 0.05 0.05 0.05 0.05 5 463
130.00 ACLWF 0.05 — — 0.05 0.05 0.05 0.05 1 379
135.00 ACLWG 0.05 — — 0.09 0.05 0.05 0.05 21 765
140.00 ACLWH 0.04 -0.01 -20.00 0.04 0.04 0.05 0.05 2 1,578
145.00 ACLWI 0.05 -0.19 -79.17 0.40 0.05 0.05 0.15 269 987
150.00 ACLWJ 5.29 1.19 29.02 5.29 5.29 4.20 5.00 2 552
155.00 ACLWK 10.00 -0.58 -5.48 10.00 10.00 9.20 10.30 10 29
160.00 ACLWL 14.70 -0.50 -3.29 14.70 14.70 14.10 15.60 1 90
165.00 ACLWM 19.60 -2.80 -12.50 19.60 19.60 19.10 20.60 2 —
170.00 ACLWN 24.50 -1.70 -6.49 24.50 24.50 24.10 25.60 1 —
175.00 ACLWO — — — — — 29.10 30.60 — —
180.00 ACLWW 31.80 — — 31.80 31.80 34.10 35.60 9 —
Return to Top