Calls Days until expiration: -1
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
26.00 IJEKZ — — — — — 22.80 23.60 — —
27.00 IJEKA — — — — — 21.80 22.60 — —
28.00 IJEKB — — — — — 20.80 21.60 — —
29.00 IJEKC 9.30 -0.50 -5.10 9.30 9.30 19.90 20.60 15 —
30.00 IJEKD 18.30 9.90 117.86 18.30 18.30 18.90 19.60 18 18
31.00 IJEKE 8.50 0.20 2.41 8.50 8.50 17.90 18.60 20 —
32.00 IJEKF 16.30 9.50 139.71 16.30 16.30 16.90 17.60 1 1
33.00 IJEKG 14.00 8.40 150.00 14.00 14.00 15.90 16.60 1 11
34.00 IJEKH 17.80 7.80 78.00 17.80 17.80 14.90 15.60 13 1
35.00 ICFKI 11.00 1.90 20.88 11.00 11.00 13.90 14.60 4 16
36.00 ICFKJ 4.80 0.30 6.67 4.80 4.70 12.90 13.60 50 2
37.00 ICFKK 11.40 8.40 280.00 11.40 11.40 11.90 12.60 3 3
38.00 ICFKL 2.20 0.70 46.67 2.20 2.20 10.90 11.60 1 1
39.00 ICFKM 5.60 -2.70 -32.53 5.60 5.60 10.00 10.60 — 20
40.00 ICFKN 9.35 -0.35 -3.61 9.35 9.35 9.00 9.60 1 67
41.00 ICFKO 8.38 1.34 19.03 8.38 8.38 8.00 8.60 1 98
42.00 ICFKP 3.80 -1.10 -22.45 3.80 3.80 7.00 7.60 — 30
43.00 ICFKQ — — — — — 6.00 6.60 — —
44.00 ICFKR 3.70 0.80 27.59 3.70 3.70 5.00 5.40 10 18
45.00 ICFKS 5.20 0.67 14.79 5.20 5.20 4.00 4.40 5 57
46.00 ICFKT 1.50 -1.20 -44.44 1.50 1.50 3.00 3.40 20 62
47.00 ICFKU 1.15 -0.10 -8.00 1.15 1.15 2.05 2.45 2 34
48.00 ICFKV 2.40 -0.38 -13.67 2.65 2.40 1.05 1.45 88 204
49.00 ICFKW 1.30 -0.35 -21.21 1.30 1.30 0.05 0.35 20 221
50.00 ICFKX 0.12 -0.28 -70.00 0.12 0.12 0.05 0.10 6 870
51.00 ICFKY 0.45 -0.23 -33.82 0.45 0.45 0.05 0.15 5 131
52.00 ICFKZ 0.50 0.30 150.00 0.50 0.50 0.10 0.10 5 131
53.00 ICFKA 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 3 85
54.00 ICFKB 0.55 -0.15 -21.43 0.55 0.55 0.10 0.20 3 61
55.00 ICFKC 0.20 — — 0.20 0.20 0.05 0.05 5 142
Puts Bold and highlighted options are "At the Money"
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
26.00 IJEWZ 0.15 -0.20 -57.14 0.15 0.15 0.05 0.10 3 107
27.00 IJEWA 0.65 -0.10 -13.33 0.65 0.65 0.05 0.10 20 56
28.00 IJEWB 0.05 -0.20 -80.00 0.05 0.05 0.05 0.10 12 42
29.00 IJEWC 0.95 — — 0.95 0.95 0.05 0.10 20 20
30.00 IJEWD 0.15 -0.05 -25.00 0.15 0.15 0.10 0.10 204 210
31.00 IJEWE 0.65 -0.60 -48.00 0.65 0.65 0.05 0.10 30 40
32.00 IJEWF 0.10 -0.10 -50.00 0.10 0.10 0.10 0.10 10 31
33.00 IJEWG 1.35 -1.35 -50.00 1.35 1.35 0.10 0.10 10 34
34.00 IJEWH 1.55 -3.65 -70.19 1.55 1.55 0.05 0.10 10 20
35.00 ICFWI 4.00 — — 4.00 4.00 0.05 0.10 2 2
36.00 ICFWJ 0.20 -0.80 -80.00 0.20 0.20 0.10 0.20 2 39
37.00 ICFWK 0.10 -0.15 -60.00 0.10 0.10 0.10 0.20 2 53
38.00 ICFWL 0.30 -1.50 -83.33 0.30 0.30 0.05 0.10 20 38
39.00 ICFWM 0.25 0.05 25.00 0.25 0.25 0.05 0.20 20 30
40.00 ICFWN 0.60 -0.20 -25.00 0.60 0.60 0.05 0.10 5 18
41.00 ICFWO 0.20 -0.15 -42.86 0.20 0.20 0.05 0.20 12 34
42.00 ICFWP 2.35 1.90 422.22 2.35 2.33 0.05 0.10 2 70
43.00 ICFWQ 0.05 -0.10 -66.67 0.05 0.05 0.05 0.10 6 9
44.00 ICFWR 0.05 -0.15 -75.00 0.05 0.05 0.05 0.10 6 61
45.00 ICFWS 0.20 -1.05 -84.00 0.20 0.20 0.05 0.10 1 68
46.00 ICFWT 0.20 -1.30 -86.67 0.20 0.20 0.05 0.10 5 326
47.00 ICFWU 0.25 -2.05 -89.13 0.25 0.25 0.05 0.10 3 100
48.00 ICFWV 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 5 72
49.00 ICFWW 0.40 0.10 33.33 0.40 0.35 0.05 0.15 10 56
50.00 ICFWX 9.80 — — 9.80 9.80 0.65 1.00 10 10
51.00 ICFWY 1.10 0.35 46.67 1.10 1.10 1.65 2.00 5 38
52.00 ICFWZ 4.50 -0.20 -4.26 4.60 4.50 2.55 3.00 7 73
53.00 ICFWA — — — — — 3.60 4.00 — —
54.00 ICFWB 6.40 1.10 20.75 6.40 6.10 4.60 5.00 30 30
55.00 ICFWC — — — — — 5.60 6.00 — —
Return to Top