Calls Days until expiration: -1
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
25.00 QAQKE 20.05 -0.40 -1.96 20.10 19.90 20.05 20.20 61 85
30.00 QAQKF 15.06 0.01 0.07 15.10 15.06 15.05 15.20 22 140
35.00 QAQKG 10.10 -0.60 -5.61 10.25 10.05 10.05 10.20 207 396
36.00 AAOKD 9.10 -0.45 -4.71 9.10 9.10 9.05 9.20 20 88
37.00 AAOKX 8.10 -0.70 -7.95 8.10 8.10 8.05 8.20 10 211
38.00 AAOKC 7.10 0.50 7.58 7.10 7.10 7.05 7.20 10 247
39.00 AAOKE 6.10 — — 6.20 5.75 6.05 6.20 31 595
40.00 AAOKH 5.15 0.15 3.00 5.15 5.05 5.05 5.20 48 4,229
41.00 AAOKF 4.22 0.17 4.20 4.22 4.00 4.05 4.20 1,639 9,576
42.00 AAOKP 3.14 0.04 1.29 3.27 2.89 3.10 3.20 3,193 9,442
43.00 AAOKQ 2.15 0.04 1.90 2.22 1.89 2.10 2.17 2,008 11,307
44.00 AAOKG 1.13 0.01 0.89 1.25 0.95 1.09 1.17 1,088 17,664
45.00 AAOKI 0.13 -0.14 -51.85 0.25 0.08 0.07 0.17 9,812 18,505
46.00 AAOKA 0.02 -0.01 -33.33 0.02 0.01 0.01 0.01 134 8,562
47.00 AAOKM 0.02 — — 0.02 0.02 0.01 0.01 20 5,074
48.00 AAOKB 0.01 -0.01 -50.00 0.01 0.01 0.01 0.02 10 2,178
49.00 AAOKT 0.01 -0.01 -50.00 0.01 0.01 0.01 0.03 5 887
50.00 AAOKJ 0.02 0.01 100.00 0.02 0.02 0.01 0.03 10 2,985
55.00 AAOKK 0.01 -0.01 -50.00 0.01 0.01 0.01 0.03 2 110
Puts Bold and highlighted options are "At the Money"
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
25.00 QAQWE 0.01 — — 0.03 0.01 0.01 0.03 30 47
30.00 QAQWF 0.02 0.01 100.00 0.02 0.02 0.01 0.01 24 476
35.00 QAQWG 0.02 0.01 100.00 0.02 0.02 0.01 0.03 100 3,970
36.00 AAOWD 0.01 -0.01 -50.00 0.02 0.01 0.01 0.02 2 219
37.00 AAOWX 0.01 -0.02 -66.67 0.02 0.01 0.01 0.02 3 10,239
38.00 AAOWC 0.03 — — 0.03 0.02 0.01 0.03 20 25,869
39.00 AAOWE 0.01 -0.01 -50.00 0.01 0.01 0.01 0.03 83 11,016
40.00 AAOWH 0.03 0.02 200.00 0.03 0.02 0.01 0.01 74 27,883
41.00 AAOWF 0.01 — — 0.01 0.01 0.01 0.01 20 14,059
42.00 AAOWP 0.01 — — 0.01 0.01 0.01 0.01 15 9,873
43.00 AAOWQ 0.02 -0.01 -33.33 0.02 0.01 0.01 0.01 9 8,628
44.00 AAOWG 0.02 -0.01 -33.33 0.03 0.01 0.01 0.01 113 5,538
45.00 AAOWI 0.01 -0.17 -94.44 0.32 0.01 0.01 0.01 3,159 4,035
46.00 AAOWA 0.90 -0.02 -2.17 1.06 0.81 0.85 0.93 414 2,766
47.00 AAOWM 1.84 -0.15 -7.54 2.03 1.77 1.84 1.92 162 1,158
48.00 AAOWB 2.87 -0.02 -0.69 3.10 2.75 2.84 2.90 132 454
49.00 AAOWT 3.95 0.50 14.49 3.95 3.90 3.80 3.95 21 336
50.00 AAOWJ 4.93 -0.02 -0.40 4.95 4.90 4.80 4.95 96 245
55.00 AAOWK 9.95 0.87 9.58 9.95 9.90 9.80 9.95 21 23
Return to Top