Calls Days until expiration: -1
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
30.00 IJNKD 19.00 -2.30 -10.80 19.00 19.00 20.50 21.40 13 —
31.00 IJNKE 11.40 11.40 — 11.40 11.40 19.60 20.40 — —
32.00 IJNKF — — — — — 18.60 19.40 — —
33.00 IJNKG — — — — — 17.60 18.40 — —
34.00 IJNKH — — — — — 16.60 17.40 — —
35.00 IJNKI — — — — — 15.60 16.40 — —
36.00 IJNKJ 12.90 3.80 41.76 12.90 12.90 14.60 15.40 5 —
37.00 IJNKK 9.20 1.60 21.05 9.20 9.20 13.60 14.40 15 —
38.00 IJNKL 6.90 -0.70 -9.21 6.90 6.90 12.60 13.40 7 —
39.00 IJNKM 8.90 3.00 50.85 8.90 8.90 11.60 12.40 5 —
40.00 IJOKN 5.60 -0.70 -11.11 5.60 5.60 10.60 11.40 7 —
41.00 IJOKO 12.40 -0.50 -3.88 12.40 12.40 9.60 10.40 7 10
42.00 IJOKP 7.60 3.40 80.95 7.60 7.60 8.60 9.40 10 20
43.00 IJOKQ 10.60 2.60 32.50 10.60 10.60 7.60 8.40 40 14
44.00 IJOKR 8.00 0.77 10.65 8.00 8.00 6.60 7.40 5 13
45.00 IJOKS 6.40 -0.40 -5.88 6.40 6.40 5.60 6.30 6 127
46.00 IJOKT 7.10 4.40 162.96 7.10 7.10 4.60 5.40 5 9
47.00 IJOKU 4.20 0.42 11.11 4.20 4.20 3.60 4.40 3 63
48.00 IJOKV 2.90 -1.20 -29.27 2.90 2.90 2.60 3.30 5 171
49.00 IJOKW 2.00 -0.72 -26.47 2.12 2.00 1.65 2.30 95 105
50.00 IJOKX 1.20 -1.65 -57.89 1.30 1.20 0.95 1.35 10 46
51.00 IJOKY 0.20 -0.35 -63.64 0.30 0.10 0.05 0.35 15 86
52.00 IJOKZ 0.20 -0.70 -77.78 0.20 0.20 0.05 0.10 3 54
53.00 IJOKA 0.05 -0.30 -85.71 0.05 0.05 0.05 0.10 10 114
54.00 IJOKB 0.18 -0.12 -40.00 0.18 0.18 0.05 0.10 3 112
Puts Bold and highlighted options are "At the Money"
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
30.00 IJNWD 0.13 -0.07 -35.00 0.13 0.13 0.05 0.10 1 47
31.00 IJNWE 1.55 — — 1.55 1.55 0.05 0.10 10 10
32.00 IJNWF 0.25 -0.20 -44.44 0.25 0.25 0.05 0.10 52 74
33.00 IJNWG 0.95 — — 0.95 0.95 0.05 0.10 — 20
34.00 IJNWH 1.25 -0.45 -26.47 1.25 1.25 0.05 0.10 8 20
35.00 IJNWI 0.30 -0.40 -57.14 0.30 0.30 0.05 0.10 500 1,000
36.00 IJNWJ 0.15 -1.15 -88.46 0.15 0.15 0.05 0.10 5 25
37.00 IJNWK 0.29 -1.34 -82.21 0.29 0.29 0.10 0.10 2 60
38.00 IJNWL 1.95 — — 1.95 1.95 0.10 0.10 — 25
39.00 IJNWM 0.75 -0.05 -6.25 0.75 0.75 0.05 0.10 62 405
40.00 IJOWN 0.20 -0.54 -72.97 0.20 0.20 0.05 0.10 10 30
41.00 IJOWO 0.35 -2.01 -85.17 0.35 0.35 0.05 0.10 1 16
42.00 IJOWP 0.70 0.02 2.94 0.70 0.70 0.05 0.10 149 160
43.00 IJOWQ 4.20 0.30 7.69 4.20 4.20 0.05 0.10 4 10
44.00 IJOWR 1.20 -0.50 -29.41 1.20 1.20 0.05 0.10 42 50
45.00 IJOWS 0.70 0.21 42.86 0.75 0.70 0.05 0.10 2 258
46.00 IJOWT — — — — — 0.05 0.10 — —
47.00 IJOWU 0.75 -5.85 -88.64 0.75 0.75 0.05 0.10 6 16
48.00 IJOWV 0.40 0.10 33.33 0.40 0.40 0.05 0.25 6 34
49.00 IJOWW 0.10 -0.75 -88.24 0.10 0.10 0.10 0.10 70 56
50.00 IJOWX 0.55 -0.20 -26.67 0.55 0.55 0.05 0.20 10 35
51.00 IJOWY 0.35 0.15 75.00 0.35 0.35 0.05 0.45 5 16
52.00 IJOWZ 1.30 -1.10 -45.83 1.30 1.30 0.65 1.40 3 48
53.00 IJOWA 1.05 -0.01 -0.94 1.05 1.05 1.60 2.40 10 131
54.00 IJOWB 4.30 0.70 19.44 4.30 4.30 2.65 3.40 2 57
Return to Top