Calls Days until expiration: -1
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
25.00 KCQKE — — — — — 6.80 7.00 — —
28.00 KCQKJ 4.30 — — 4.30 4.30 3.80 4.00 44 —
29.00 KCQKA 3.40 0.20 6.25 3.40 3.20 2.85 2.95 117 —
30.00 KCQKF 1.80 -1.40 -43.75 1.80 1.80 1.85 1.95 11 —
31.00 KCQKR 0.75 -0.30 -28.57 1.00 0.75 0.85 0.95 84 907
32.00 KCQKT 0.05 -0.30 -85.71 0.20 0.05 0.05 0.10 401 575
33.00 QJRKA 0.05 -0.50 -90.91 0.05 0.05 0.05 0.05 72 820
34.00 QJRKB 0.11 -0.29 -72.50 0.25 0.11 0.10 0.05 253 1,509
35.00 QJRKG 0.05 -0.03 -37.50 0.05 0.05 0.05 0.05 30 1,763
36.00 QJRKC 0.10 -0.04 -28.57 0.10 0.10 0.05 0.05 2 1,725
37.00 QJRKD 0.04 0.02 100.00 0.04 0.04 0.05 0.05 2 2,066
38.00 QJRKE 0.04 -0.06 -60.00 0.04 0.04 0.05 0.05 1,810 1,628
39.00 QJRKF 0.05 -0.10 -66.67 0.05 0.05 0.10 0.05 10 447
40.00 QJRKH 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 2 460
41.00 QJRKQ 0.13 -0.12 -48.00 0.13 0.13 0.05 0.05 2 96
42.00 QJRKR 0.15 — — 0.15 0.15 0.05 0.05 120 120
45.00 QJRKI — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
25.00 KCQWE 0.05 — — 0.05 0.05 0.05 0.05 5 5
28.00 KCQWJ — — — — — 0.05 0.05 — —
29.00 KCQWA 0.14 -0.08 -36.36 0.14 0.14 0.05 0.05 40 64
30.00 KCQWF 0.05 — — 0.05 0.05 0.05 0.05 1 182
31.00 KCQWR 0.05 -0.15 -75.00 0.05 0.05 0.05 0.05 3 681
32.00 KCQWT 0.10 -0.20 -66.67 0.32 0.10 0.10 0.15 269 3,318
33.00 QJRWA 1.15 0.25 27.78 1.28 1.10 1.05 1.15 76 1,925
34.00 QJRWB 2.09 0.24 12.97 2.20 2.09 2.05 2.15 45 1,450
35.00 QJRWG 3.00 0.20 7.14 3.30 3.00 3.00 3.20 16 1,044
36.00 QJRWC 4.10 0.60 17.14 4.15 4.00 4.00 4.20 66 893
37.00 QJRWD 3.20 0.40 14.29 3.20 3.20 5.00 5.20 3 484
38.00 QJRWE 5.10 0.60 13.33 5.10 5.10 6.00 6.20 20 1,209
39.00 QJRWF 5.70 0.50 9.62 5.70 5.70 7.00 7.20 11 228
40.00 QJRWH 8.20 1.80 28.13 8.20 8.20 8.00 8.20 5 135
41.00 QJRWQ 5.00 — — 5.00 5.00 9.00 9.20 9 6
42.00 QJRWR 5.90 -0.30 -4.84 5.90 5.90 10.00 10.20 11 11
45.00 QJRWI 9.90 — — 9.90 9.90 13.00 13.20 — —
Return to Top