Calls Days until expiration: -0
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
7.50 JCPKQ 19.20 0.40 2.13 19.20 19.20 21.90 22.00 152 —
10.00 JCPKB 16.50 0.60 3.77 16.50 16.50 19.40 19.50 10 —
12.50 JCPKX 20.90 5.60 36.60 20.90 20.90 16.90 17.00 3 —
15.00 JCPKU 6.90 6.90 — 6.90 6.90 14.40 14.50 — —
16.00 JCPKP — — — — — 13.40 13.50 — —
17.50 JCPKV 5.70 5.70 — 5.70 5.70 11.90 12.00 — —
19.00 JCPKY 11.60 1.20 11.54 11.60 11.60 10.40 10.50 6 —
20.00 JCPKS 15.13 1.73 12.91 15.13 15.13 9.40 9.50 6 4
21.00 JCPKW 12.50 2.70 27.55 12.50 12.50 8.40 8.50 10 —
22.50 JCPKT 12.30 0.40 3.36 12.30 12.30 6.90 7.00 8 8
24.00 JCPKR 11.00 2.70 32.53 11.00 11.00 5.40 5.50 16 15
25.00 JCPKC 9.84 0.45 4.79 9.84 9.84 4.40 4.50 1 1
26.00 HZPKZ 3.40 -5.30 -60.92 3.40 3.40 3.40 3.50 2 279
27.00 HZPKA 2.83 -1.87 -39.79 2.83 2.83 2.40 2.50 10 435
28.00 HZPKB 1.40 -0.05 -3.45 2.10 1.20 1.40 1.50 202 847
29.00 HZPKC 0.40 -0.19 -32.20 1.00 0.35 0.40 0.50 207 2,325
30.00 HZPKF 0.05 -0.05 -50.00 0.20 0.05 0.05 0.05 355 4,550
31.00 HZPKM 0.05 — — 0.05 0.03 0.05 0.05 35 3,664
32.50 HZPKD 0.05 — — 0.05 0.05 0.05 0.05 1 2,854
34.00 HZPKP 0.10 — — 0.10 0.10 0.05 0.05 12 2,834
35.00 HZPKG 0.02 -0.03 -60.00 0.02 0.02 0.05 0.05 10 1,577
36.00 HZPKQ 0.02 -0.02 -50.00 0.02 0.02 0.05 0.05 5 3,046
37.50 HZPKE 0.05 — — 0.10 0.05 0.10 0.05 23 4,624
39.00 HZPKS 0.04 -0.01 -20.00 0.04 0.04 0.05 0.05 20 864
40.00 HZPKH 0.02 -0.03 -60.00 0.02 0.02 0.05 0.05 20 1,357
41.00 HZPKT 0.14 -0.09 -39.13 0.14 0.14 0.05 0.05 35 244
42.50 HZPKR 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 4 1,257
45.00 HZPKI 0.10 0.05 100.00 0.10 0.10 0.05 0.05 103 858
50.00 HZPKJ 0.20 — — 0.20 0.20 0.05 0.05 — 38
Puts Bold and highlighted options are "At the Money"
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
7.50 JCPWQ 0.10 — — 0.10 0.10 0.05 0.05 91 200
10.00 JCPWB 0.25 0.05 25.00 0.25 0.25 0.05 0.05 25 170
12.50 JCPWX 0.20 — — 0.20 0.20 0.05 0.05 — 127
15.00 JCPWU 0.07 — — 0.07 0.07 0.05 0.05 2 141
16.00 JCPWP 0.10 -0.10 -50.00 0.10 0.10 0.05 0.05 8 102
17.50 JCPWV 0.14 -0.01 -6.67 0.14 0.14 0.05 0.05 2 1,767
19.00 JCPWY 0.20 -0.02 -9.09 0.20 0.20 0.05 0.05 5 449
20.00 JCPWS 0.25 -0.15 -37.50 0.25 0.25 0.05 0.05 10 3,205
21.00 JCPWW 0.40 0.15 60.00 0.40 0.40 0.05 0.05 6 367
22.50 JCPWT 0.05 — — 0.05 0.05 0.05 0.05 112 1,102
24.00 JCPWR 0.05 — — 0.05 0.05 0.05 0.05 5 842
25.00 JCPWC 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 1 5,665
26.00 HZPWZ 0.05 -0.10 -66.67 0.05 0.05 0.05 0.05 10 1,497
27.00 HZPWA 0.05 0.02 66.67 0.05 0.05 0.05 0.05 6 3,214
28.00 HZPWB 0.06 -0.12 -66.67 0.15 0.06 0.05 0.05 490 1,663
29.00 HZPWC 0.05 -0.05 -50.00 0.10 0.02 0.05 0.05 380 5,787
30.00 HZPWF 0.55 -0.10 -15.38 0.82 0.22 0.50 0.60 1,099 8,136
31.00 HZPWM 1.60 — — 1.75 1.55 1.50 1.60 23 1,958
32.50 HZPWD 3.17 -0.13 -3.94 3.30 2.90 3.00 3.10 44 1,999
34.00 HZPWP 4.71 0.06 1.29 4.71 4.71 4.50 4.60 4 1,291
35.00 HZPWG 5.50 -0.17 -3.00 5.79 5.50 5.50 5.60 12 3,049
36.00 HZPWQ 6.79 0.88 14.89 6.79 6.60 6.50 6.60 8 1,792
37.50 HZPWE 8.10 0.10 1.25 8.15 8.10 8.00 8.10 14 414
39.00 HZPWS 9.30 4.30 86.00 9.30 9.30 9.50 9.60 2 104
40.00 HZPWH 9.90 2.90 41.43 9.90 9.90 10.50 10.60 2 109
41.00 HZPWT 5.20 — — 5.20 5.20 11.50 11.60 11 —
42.50 HZPWR 8.50 2.00 30.77 8.50 7.90 13.00 13.10 12 146
45.00 HZPWI 9.44 0.24 2.61 9.44 9.44 15.50 15.60 9 59
50.00 HZPWJ 17.00 — — 17.00 17.00 20.50 20.60 10 1
Return to Top