Calls Days until expiration: -1
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
22.50 XOKKX 20.30 — — 20.30 20.30 18.75 18.85 12 12
25.00 XOKKE 18.05 2.21 13.95 18.05 18.05 16.25 16.35 25 25
30.00 FBJKF 10.67 -0.38 -3.44 10.67 10.67 11.25 11.35 5 397
31.00 FBJKR 8.10 1.10 15.71 8.10 8.10 10.25 10.35 43 105
32.00 FBJKS 11.19 3.34 42.55 11.22 11.19 9.25 9.35 50 124
33.00 FBJKA 7.85 1.50 23.62 7.85 7.85 8.25 8.35 1 650
34.00 FBJKB 8.60 0.90 11.69 8.60 8.60 7.25 7.35 5 667
35.00 FBJKG 6.20 -0.20 -3.13 6.20 5.34 6.25 6.35 88 1,568
36.00 FBJKC 5.33 0.03 0.57 5.33 4.35 5.25 5.35 144 1,601
37.00 FBJKD 4.30 — — 4.30 3.57 4.25 4.35 124 3,216
38.00 FBJKL 3.25 0.14 4.50 3.35 2.32 3.25 3.35 1,944 7,093
39.00 FBJKE 2.30 0.26 12.75 2.30 1.26 2.29 2.35 2,248 7,157
40.00 FBJKH 1.31 -0.19 -12.67 1.34 0.46 1.28 1.34 3,092 5,115
41.00 FBJKK 0.35 -0.31 -46.97 0.44 0.07 0.29 0.36 3,426 3,606
42.00 FBJKM 0.01 -0.20 -95.24 0.05 0.01 0.01 0.01 327 7,626
43.00 FBJKU 0.01 -0.06 -85.71 0.01 0.01 0.06 0.01 22 7,457
44.00 FBJKV 0.01 -0.02 -66.67 0.01 0.01 0.01 0.01 45 4,996
45.00 FBJKI 0.01 — — 0.02 0.01 0.01 0.01 9 3,928
46.00 FBJKW 0.01 -0.01 -50.00 0.01 0.01 0.01 0.01 160 4,964
47.00 FBJKX 0.01 — — 0.01 0.01 0.01 0.01 49 2,931
48.00 FBJKZ 0.02 — — 0.02 0.02 0.01 0.01 5 2,632
49.00 FBJKJ 0.01 -0.02 -66.67 0.01 0.01 0.01 0.01 30 4,478
50.00 XKX 0.01 — — 0.01 0.01 0.01 0.01 5 3,274
55.00 XKK 0.01 — — 0.01 0.01 0.01 0.01 10 4,403
60.00 XKL 0.01 -0.03 -75.00 0.01 0.01 0.01 0.01 2 1,925
65.00 XKM 0.05 -0.05 -50.00 0.05 0.05 0.05 0.01 399 1,038
70.00 XKN 0.01 -0.19 -95.00 0.01 0.01 0.01 0.01 100 325
75.00 XKO 0.03 — — 0.03 0.03 0.05 0.01 10 10
Puts Bold and highlighted options are "At the Money"
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
22.50 XOKWX — — — — — — 0.01 — —
25.00 XOKWE 0.01 -0.06 -85.71 0.01 0.01 0.03 0.01 100 372
30.00 FBJWF 0.02 — — 0.02 0.02 0.01 0.01 1 1,493
31.00 FBJWR 0.03 -0.02 -40.00 0.03 0.02 0.01 0.01 103 1,384
32.00 FBJWS 0.01 -0.03 -75.00 0.01 0.01 0.02 0.01 40 415
33.00 FBJWA 0.01 -0.01 -50.00 0.01 0.01 0.01 0.01 22 1,737
34.00 FBJWB 0.02 -0.02 -50.00 0.02 0.02 0.01 0.01 20 3,074
35.00 FBJWG 0.01 — — 0.01 0.01 0.01 0.01 3 5,128
36.00 FBJWC 0.02 0.01 100.00 0.02 0.02 0.01 0.01 10 2,786
37.00 FBJWD 0.02 0.01 100.00 0.02 0.02 0.01 0.01 2 2,200
38.00 FBJWL 0.01 -0.01 -50.00 0.01 0.01 0.01 0.01 2 5,069
39.00 FBJWE 0.02 -0.02 -50.00 0.05 0.02 0.01 0.01 93 3,197
40.00 FBJWH 0.01 -0.09 -90.00 0.29 0.01 0.01 0.01 958 3,651
41.00 FBJWK 0.01 -0.32 -96.97 0.84 0.01 0.01 0.03 2,223 4,709
42.00 FBJWM 0.65 -0.25 -27.78 1.83 0.65 0.66 0.72 398 5,571
43.00 FBJWU 1.92 -0.06 -3.03 2.52 1.92 1.66 1.72 147 4,454
44.00 FBJWV 2.77 -0.19 -6.42 3.66 2.66 2.66 2.71 122 1,570
45.00 FBJWI 3.70 -0.38 -9.31 4.70 3.70 3.65 3.75 81 906
46.00 FBJWW 4.95 — — 5.37 4.95 4.65 4.75 3 2,028
47.00 FBJWX 5.90 0.20 3.51 6.45 5.90 5.65 5.75 24 914
48.00 FBJWZ 7.04 1.59 29.17 7.04 7.04 6.65 6.75 10 245
49.00 FBJWJ 7.70 1.35 21.26 7.70 7.70 7.65 7.75 4 90
50.00 XWX 9.35 0.56 6.37 9.35 9.35 8.65 8.75 11 139
55.00 XWK 18.91 -1.59 -7.76 18.91 18.91 13.65 13.75 1 41
60.00 XWL 25.96 3.96 18.00 25.96 25.96 18.65 18.75 2 —
65.00 XWM 21.00 0.60 2.94 21.00 21.00 23.65 23.75 8 —
70.00 XWN 24.00 4.00 20.00 24.00 24.00 28.65 28.75 10 10
75.00 XWO — — — — — 33.65 33.75 — —
Return to Top