Calls Days until expiration: -1
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
20.00 QAVKT 23.27 0.89 3.98 23.27 23.27 23.39 23.47 566 267
21.00 QAVKU 22.27 0.89 4.16 22.27 22.27 22.39 22.47 300 46
22.00 QAVKV 19.04 -1.09 -5.41 19.04 19.04 21.39 21.47 25 250
23.00 QAVKW 18.04 -1.16 -6.04 18.05 18.04 20.39 20.47 36 250
24.00 QAVKX 17.04 -1.55 -8.34 17.04 17.04 19.39 19.47 25 —
25.00 QAVKY 16.04 -1.10 -6.42 16.14 16.04 18.39 18.47 30 29
26.00 QAVKZ 15.04 -2.70 -15.22 15.04 15.04 17.39 17.47 25 100
27.00 QAVKA 14.04 -1.10 -7.27 14.04 14.04 16.39 16.47 25 300
28.00 QAVKB 15.27 2.22 17.01 15.27 15.27 15.39 15.47 100 410
29.00 QAVKC 14.27 2.22 18.42 14.27 14.27 14.39 14.47 100 736
30.00 QAVKD 13.27 2.27 20.64 13.27 13.27 13.39 13.47 100 259
31.00 QAVKE 12.27 2.01 19.59 12.27 12.27 12.39 12.47 100 789
32.00 QAVKF 11.50 -0.36 -3.04 11.50 11.50 11.39 11.47 4 858
33.00 QAVKG 11.51 1.24 12.07 11.51 11.51 10.39 10.47 3 2,026
34.00 QAVKH 9.32 -0.26 -2.71 9.32 9.32 9.39 9.47 305 1,462
35.00 QQQKI 8.66 0.42 5.10 8.88 8.66 8.39 8.47 28 550
36.00 QQQKJ 7.53 -0.75 -9.06 7.53 7.42 7.39 7.47 15 942
37.00 QQQKK 6.30 -0.22 -3.37 6.38 6.30 6.39 6.47 3 4,701
38.00 QQQKL 5.49 -0.09 -1.61 5.55 5.39 5.39 5.47 68 2,826
39.00 QQQKM 4.51 -0.12 -2.59 4.51 4.30 4.39 4.47 390 14,248
40.00 QQQKN 3.40 -0.20 -5.56 3.52 3.30 3.39 3.47 1,268 58,189
41.00 QQQKO 2.45 -0.24 -8.92 2.52 2.29 2.39 2.43 2,044 28,759
42.00 QQQKP 1.45 -0.14 -8.80 1.54 1.29 1.39 1.47 3,664 54,036
43.00 QQQKQ 0.42 -0.21 -33.33 0.58 0.33 0.41 0.43 29,109 89,919
44.00 QQQKR 0.01 -0.05 -83.33 0.05 0.01 0.01 0.01 9,993 96,206
45.00 QQQKS 0.01 — — 0.01 0.01 0.01 0.01 169 71,715
46.00 QQQKT 0.01 — — 0.01 0.01 0.01 0.01 4 38,881
47.00 QQQKU 0.01 — — 0.01 0.01 0.01 0.01 48 23,932
48.00 QQQKV 0.01 — — 0.01 0.01 0.01 0.01 20 2,864
49.00 QQQKW 0.02 0.01 100.00 0.02 0.02 0.01 0.01 30 3,467
50.00 QQQKX 0.01 — — 0.01 0.01 0.01 0.01 143 3,141
51.00 QQQKY 0.01 — — 0.01 0.01 0.01 0.01 20 2,162
52.00 QQQKZ 0.01 — — 0.01 0.01 0.01 0.01 20 522
53.00 QQQKA 0.01 — — 0.01 0.01 — 0.01 10 5,435
54.00 QQQKB 0.01 — — 0.01 0.01 — 0.01 20 2,317
55.00 QQQKC 0.01 — — 0.01 0.01 — 0.01 18 3,660
56.00 QUEKD — — — — — — 0.01 — —
57.00 QUEKE — — — — — — 0.01 — —
58.00 QUEKF — — — — — — 0.01 — —
59.00 QUEKG — — — — — — 0.01 — —
60.00 QUEKH — — — — — — 0.01 — —
Puts Bold and highlighted options are "At the Money"
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
20.00 QAVWT — — — — — — 0.01 — —
21.00 QAVWU — — — — — — 0.01 — —
22.00 QAVWV — — — — — 0.01 0.01 — —
23.00 QAVWW — — — — — 0.02 0.01 — —
24.00 QAVWX 0.05 — — 0.05 0.05 0.01 0.01 40 40
25.00 QAVWY 0.06 — — 0.06 0.05 0.02 0.01 2 1
26.00 QAVWZ 0.07 -0.01 -12.50 0.08 0.07 0.01 0.01 8 5
27.00 QAVWA 0.01 -0.01 -50.00 0.01 0.01 0.01 0.01 802 1,856
28.00 QAVWB 0.01 — — 0.01 0.01 0.01 0.01 40 1,061
29.00 QAVWC 0.02 0.01 100.00 0.02 0.02 0.01 0.01 28 1,320
30.00 QAVWD 0.01 — — 0.01 0.01 0.01 0.01 150 3,278
31.00 QAVWE 0.02 — — 0.03 0.02 0.01 0.01 1,107 2,178
32.00 QAVWF 0.04 0.01 33.33 0.04 0.04 0.01 0.01 6 2,683
33.00 QAVWG 0.01 — — 0.01 0.01 0.01 0.01 20 3,275
34.00 QAVWH 0.01 — — 0.01 0.01 0.01 0.01 10 3,320
35.00 QQQWI 0.01 — — 0.02 0.01 0.01 0.01 393 15,369
36.00 QQQWJ 0.01 — — 0.01 0.01 0.01 0.01 2 20,884
37.00 QQQWK 0.01 — — 0.01 0.01 0.01 0.01 2 39,700
38.00 QQQWL 0.01 — — 0.01 0.01 0.01 0.01 41 56,480
39.00 QQQWM 0.01 — — 0.01 0.01 0.01 0.01 38 64,130
40.00 QQQWN 0.01 — — 0.01 0.01 0.01 0.01 233 196,769
41.00 QQQWO 0.01 — — 0.01 0.01 0.01 0.01 115 193,532
42.00 QQQWP 0.01 — — 0.02 0.01 0.01 0.01 149 169,184
43.00 QQQWQ 0.01 -0.05 -83.33 0.07 0.01 0.01 0.01 44,180 140,512
44.00 QQQWR 0.55 0.08 17.02 0.75 0.46 0.55 0.57 36,678 63,248
45.00 QQQWS 1.55 0.13 9.15 1.70 1.46 1.53 1.59 2,134 29,912
46.00 QQQWT 2.52 0.13 5.44 2.68 2.47 2.53 2.61 631 12,609
47.00 QQQWU 3.50 0.12 3.55 3.70 3.50 3.53 3.61 100 7,369
48.00 QQQWV 4.49 0.04 0.90 4.49 4.49 4.53 4.61 1 2,102
49.00 QQQWW 5.55 0.79 16.60 5.55 5.52 5.53 5.61 41 1,054
50.00 QQQWX 5.99 -0.83 -12.17 5.99 5.99 6.53 6.61 2 436
51.00 QQQWY 6.53 0.08 1.24 6.55 6.53 7.53 7.61 12 295
52.00 QQQWZ 8.73 -0.66 -7.03 8.73 8.73 8.53 8.61 10 135
53.00 QQQWA 11.50 -0.77 -6.28 11.50 11.50 9.53 9.61 1 48
54.00 QQQWB 13.27 0.30 2.31 13.27 13.27 10.53 10.61 42 25
55.00 QQQWC 13.97 1.30 10.26 13.97 13.97 11.53 11.61 25 25
56.00 QUEWD 14.97 1.36 9.99 14.97 14.97 12.53 12.61 25 25
57.00 QUEWE 16.27 0.30 1.88 16.27 16.27 13.53 13.61 400 25
58.00 QUEWF 17.27 0.30 1.77 17.27 17.27 14.53 14.61 400 25
59.00 QUEWG 15.73 -2.54 -13.90 15.73 15.73 15.53 15.61 250 275
60.00 QUEWH — — — — — 16.37 16.87 — —
Return to Top