Calls Days until expiration: -1
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
2.50 TCKKZ 23.20 -0.80 -3.33 23.20 23.20 32.00 32.20 1 119
5.00 TCKKA 23.20 — — 23.20 23.20 29.50 29.70 2 101
7.50 TCKKU 23.71 -1.19 -4.78 23.71 23.71 27.00 27.20 5 366
10.00 TCKKB 24.07 1.57 6.98 24.07 24.07 24.50 24.70 3 502
12.50 TCKKV 20.50 -0.80 -3.76 20.50 20.50 22.00 22.20 100 276
15.00 TCKKC 19.01 1.01 5.61 19.01 19.01 19.50 19.70 11 739
17.50 TCKKW 17.30 1.52 9.63 17.30 17.30 17.00 17.20 3 848
19.00 TCKKT 5.90 — — 5.90 5.90 15.50 15.70 — 23
20.00 TCKKD 14.10 -0.44 -3.03 14.10 14.00 14.50 14.70 12 1,178
21.00 TCKKJ 8.70 -3.40 -28.10 8.70 8.70 13.50 13.70 86 53
22.50 TCKKX 12.30 1.90 18.27 12.30 11.90 12.00 12.20 8 967
24.00 TCKKK 10.18 2.14 26.62 10.18 10.18 10.50 10.70 1 260
25.00 TCKKE 9.40 0.49 5.50 9.40 9.20 9.50 9.70 19 4,464
26.00 TCKKL 8.16 1.46 21.79 8.40 8.16 8.50 8.70 5 842
27.00 TCKKM 7.50 -0.20 -2.60 7.50 7.40 7.50 7.70 4 1,347
28.00 TCKKN 6.70 — — 6.70 6.50 6.50 6.70 13 2,792
29.00 TCKKO 5.00 -0.50 -9.09 5.30 5.00 5.50 5.70 3 1,744
30.00 TCKKF 4.69 -0.31 -6.20 4.69 3.98 4.50 4.70 167 1,695
31.00 TCKKP 3.70 -0.10 -2.63 3.70 2.90 3.50 3.70 160 1,098
32.00 TCKKQ 2.60 -0.40 -13.33 2.60 2.00 2.55 2.70 138 3,894
33.00 TCKKH 1.60 -0.27 -14.44 1.60 1.00 1.55 1.70 240 1,561
34.00 TCKKI 0.60 -0.35 -36.84 0.70 0.20 0.55 0.70 604 2,051
35.00 TCKKG 0.05 -0.26 -83.87 0.15 0.03 0.05 0.05 204 2,448
Puts Bold and highlighted options are "At the Money"
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
2.50 TCKWZ 0.10 -0.01 -9.09 0.10 0.10 0.05 0.05 10 36
5.00 TCKWA 0.07 0.02 40.00 0.07 0.07 0.05 0.05 1 3,241
7.50 TCKWU 0.05 0.03 150.00 0.05 0.05 0.05 0.05 10 1,069
10.00 TCKWB 0.05 — — 0.05 0.05 0.05 0.05 5 784
12.50 TCKWV 0.05 — — 0.05 0.05 0.05 0.05 5 2,170
15.00 TCKWC 0.05 — — 0.05 0.05 0.05 0.05 3 2,084
17.50 TCKWW 0.05 — — 0.05 0.05 0.05 0.05 150 883
19.00 TCKWT 0.25 -0.15 -37.50 0.25 0.25 0.05 0.05 31 138
20.00 TCKWD 0.05 -0.10 -66.67 0.05 0.05 0.05 0.05 5 650
21.00 TCKWJ 0.05 -0.10 -66.67 0.05 0.05 0.05 0.05 80 1,561
22.50 TCKWX 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 20 1,150
24.00 TCKWK 0.05 — — 0.05 0.05 0.05 0.05 10 1,760
25.00 TCKWE 0.05 — — 0.05 0.05 0.05 0.05 100 2,739
26.00 TCKWL 0.05 — — 0.05 0.05 0.05 0.05 51 11,761
27.00 TCKWM 0.05 — — 0.10 0.05 0.05 0.05 224 4,984
28.00 TCKWN 0.03 -0.02 -40.00 0.05 0.03 0.05 0.05 17 4,457
29.00 TCKWO 0.04 -0.02 -33.33 0.04 0.04 0.05 0.05 10 1,449
30.00 TCKWF 0.05 — — 0.05 0.04 0.05 0.05 15 1,970
31.00 TCKWP 0.05 — — 0.05 0.05 0.05 0.05 10 1,125
32.00 TCKWQ 0.10 -0.05 -33.33 0.10 0.05 0.05 0.05 20 1,273
33.00 TCKWH 0.15 0.05 50.00 0.25 0.10 0.05 0.05 143 872
34.00 TCKWI 0.15 — — 0.20 0.09 0.05 0.05 1,307 411
35.00 TCKWG 0.35 -0.13 -27.08 1.05 0.35 0.30 0.45 40 283
Return to Top