Calls Days until expiration: -0
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
2.50 MKZ 15.30 8.60 128.36 15.30 15.30 14.50 14.70 11 11
5.00 MKA 7.00 1.30 22.81 7.00 7.00 12.00 12.20 5 2
6.00 MKS 11.80 -1.10 -8.53 11.80 11.80 11.10 11.20 11 —
7.50 MKU 10.30 2.21 27.32 10.30 10.30 9.50 9.70 13 13
9.00 MKI 10.60 1.80 20.45 10.60 10.40 8.00 8.20 2 245
10.00 MKB 9.54 1.31 15.92 9.54 9.54 7.00 7.20 1 1,720
11.00 MKK 5.97 -0.83 -12.21 5.97 5.97 6.00 6.20 4 947
12.50 MKV 4.70 -0.70 -12.96 4.70 4.37 4.60 4.70 21 2,260
14.00 MKL 3.35 -0.45 -11.84 3.35 3.30 3.00 3.20 27 2,196
15.00 MKC 2.05 -0.25 -10.87 2.10 1.95 2.05 2.20 95 4,003
16.00 MKP 1.05 -0.42 -28.57 1.35 0.70 1.10 1.15 426 3,009
17.50 MKX 0.05 -0.10 -66.67 0.15 0.03 0.05 0.05 2,913 14,221
19.00 MKW 0.05 — — 0.05 0.05 0.05 0.05 20 16,492
20.00 MKD 0.01 -0.04 -80.00 0.01 0.01 0.05 0.05 2 6,489
21.00 MKJ 0.05 0.02 66.67 0.05 0.05 0.05 0.05 5 4,748
22.50 MKT 0.04 -0.11 -73.33 0.05 0.04 0.05 0.05 23 2,316
24.00 MKY 0.04 -0.06 -60.00 0.05 0.04 0.05 0.05 11 372
25.00 MKE 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 124 1,737
30.00 MCQKF — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
2.50 MWZ 0.10 — — 0.10 0.10 0.05 0.05 1,249 1,399
5.00 MWA 0.10 — — 0.15 0.10 0.05 0.05 2 1,543
6.00 MWS 0.06 0.03 100.00 0.06 0.06 0.05 0.05 30 1,281
7.50 MWU 0.05 0.03 150.00 0.05 0.05 0.05 0.05 2 1,953
9.00 MWI 0.08 -0.07 -46.67 0.08 0.08 0.05 0.05 6 1,017
10.00 MWB 0.05 0.01 25.00 0.05 0.05 0.05 0.05 5 1,171
11.00 MWK 0.05 0.02 66.67 0.05 0.05 0.05 0.05 9 4,704
12.50 MWV 0.05 — — 0.05 0.03 0.05 0.05 7 3,934
14.00 MWL 0.05 — — 0.05 0.05 0.05 0.05 20 5,632
15.00 MWC 0.05 — — 0.05 0.05 0.05 0.05 19 6,330
16.00 MWP 0.05 — — 0.05 0.05 0.05 0.05 30 4,825
17.50 MWX 0.40 0.10 33.33 0.85 0.15 0.30 0.40 2,252 9,194
19.00 MWW 1.90 0.25 15.15 2.26 1.40 1.80 1.90 358 8,402
20.00 MWD 2.90 0.60 26.09 3.05 2.80 2.80 2.90 16 1,690
21.00 MWJ 3.40 0.40 13.33 3.40 3.40 3.80 4.00 10 8,229
22.50 MWT 4.90 0.90 22.50 4.90 4.90 5.30 5.50 5 817
24.00 MWY — — — — — 6.80 7.00 — —
25.00 MWE 7.80 2.30 41.82 7.80 7.50 7.80 8.00 100 76
30.00 MCQWF 10.46 — — 10.46 10.46 12.80 13.00 20 —
Return to Top