Calls Days until expiration: -1
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
30.00 BJNKD — — — — — 13.00 13.20 — —
31.00 BJNKE 12.15 1.15 10.45 12.15 12.15 12.00 12.20 2 —
32.00 BJNKF 10.18 1.23 13.74 10.18 10.18 11.00 11.20 1 1
33.00 BJNKG 9.10 0.20 2.25 9.10 9.10 10.00 10.20 99 6
34.00 BJNKH 8.90 — — 8.90 8.90 9.00 9.20 2 —
35.00 BJNKI 9.15 — — 9.15 9.15 8.00 8.20 1 324
36.00 BJNKJ 5.20 -0.70 -11.86 5.20 5.20 7.00 7.20 26 177
37.00 BJNKK 7.01 2.10 42.77 7.01 7.01 6.00 6.20 2 349
38.00 BJNKL 5.10 -0.90 -15.00 5.10 5.10 5.00 5.15 2 368
39.00 BJNKM 4.20 -0.14 -3.23 4.20 4.08 4.00 4.15 183 1,049
40.00 BJNKN 2.90 -0.50 -14.71 2.90 2.90 3.00 3.15 10 6,030
41.00 BJNKO 2.23 -0.27 -10.80 2.24 1.89 2.05 2.14 9,921 23,310
42.00 BJNKP 1.15 -0.31 -21.23 1.27 1.07 1.05 1.13 2,853 11,639
43.00 BJNKQ 0.17 -0.44 -72.13 0.38 0.14 0.10 0.17 6,475 9,076
44.00 BJNKR 0.01 -0.15 -93.75 0.05 0.01 0.02 0.02 1,287 9,206
45.00 BHWKS 0.01 -0.01 -50.00 0.03 0.01 0.01 0.02 1,115 9,437
46.00 BHWKT 0.01 -0.02 -66.67 0.01 0.01 0.01 0.02 258 24,725
47.00 BHWKU 0.01 -0.01 -50.00 0.01 0.01 0.01 0.02 6 4,855
48.00 BHWKV 0.01 — — 0.01 0.01 0.01 0.02 1 3,199
49.00 BHWKW 0.01 — — 0.01 0.01 0.05 0.02 5 932
50.00 BHWKX 0.01 -0.01 -50.00 0.01 0.01 0.02 0.02 5 680
51.00 BHWKY 0.05 -0.10 -66.67 0.05 0.05 0.05 0.03 186 414
52.00 BHWKZ 0.02 0.01 100.00 0.02 0.02 0.05 0.02 4 350
Puts Bold and highlighted options are "At the Money"
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
30.00 BJNWD 0.05 — — 0.05 0.05 0.05 0.02 25 471
31.00 BJNWE 0.03 -0.02 -40.00 0.03 0.03 0.02 0.02 4 680
32.00 BJNWF 0.08 -0.02 -20.00 0.08 0.08 0.02 0.02 12 365
33.00 BJNWG 0.02 — — 0.02 0.02 0.02 0.02 2 1,551
34.00 BJNWH 0.01 -0.06 -85.71 0.01 0.01 0.01 0.02 5 1,794
35.00 BJNWI 0.01 -0.01 -50.00 0.01 0.01 0.01 0.02 20 21,212
36.00 BJNWJ 0.01 -0.02 -66.67 0.02 0.01 0.01 0.02 10 9,758
37.00 BJNWK 0.01 — — 0.01 0.01 0.01 0.02 6 20,625
38.00 BJNWL 0.01 — — 0.01 0.01 0.01 0.01 9 10,619
39.00 BJNWM 0.01 -0.01 -50.00 0.02 0.01 0.01 0.02 22 24,982
40.00 BJNWN 0.01 — — 0.01 0.01 0.01 0.01 22 24,373
41.00 BJNWO 0.01 -0.01 -50.00 0.02 0.01 0.01 0.01 70 13,051
42.00 BJNWP 0.01 -0.05 -83.33 0.06 0.01 0.01 0.02 470 23,713
43.00 BJNWQ 0.03 -0.25 -89.29 0.34 0.02 0.02 0.05 1,901 3,566
44.00 BJNWR 0.85 0.04 4.94 0.96 0.79 0.86 0.96 270 3,663
45.00 BHWWS 1.84 0.20 12.20 2.00 1.80 1.87 1.96 368 2,758
46.00 BHWWT 1.84 -0.42 -18.58 2.42 1.84 2.85 2.96 80 1,221
47.00 BHWWU 2.93 -3.72 -55.94 3.10 2.72 3.85 4.00 114 752
48.00 BHWWV 4.46 -0.94 -17.41 4.46 4.46 4.85 5.00 2 139
49.00 BHWWW 8.30 2.00 31.75 8.30 8.30 5.80 6.00 19 80
50.00 BHWWX 5.96 -1.33 -18.24 5.96 5.96 6.80 7.00 6 172
51.00 BHWWY 10.10 3.00 42.25 10.10 10.10 7.80 8.00 27 60
52.00 BHWWZ 7.80 -1.20 -13.33 7.80 7.80 8.80 9.00 60 11
Return to Top