$25.98 -1.51 (-5.49%) JinkoSolar Shs Sponsored Amercian Deposit Receipt Repr 4 Shs - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 25.98
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -1.51 (-5.49%)
Prev Close: 27.49
Open: 27.57
Bid: 25.95
Ask: 25.98
Options:

Call Options: JKS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 JKS1418J16 11.10 0.00 9.70 384.0 11.30 723.0 0.0 0
18.00 JKS1418J18 9.10 0.00 7.50 111.0 9.10 592.0 0.0 0
19.00 JKS1418J19 8.20 0.00 6.80 229.0 8.40 517.0 0.0 0
20.00 JKS1418J20 6.70 -0.50 5.90 593.0 7.00 1026.0 20.0 20
21.00 JKS1418J21 6.30 0.00 4.90 114.0 6.00 415.0 0.0 0
22.00 JKS1418J22 5.30 0.00 4.10 471.0 5.00 1404.0 0.0 0
23.00 JKS1418J23 3.70 -0.80 3.30 288.0 3.90 1372.0 24.0 0
24.00 JKS1418J24 4.90 0.00 2.60 88.0 2.85 235.0 1.0 10
25.00 JKS1418J25 2.60 -0.25 1.95 400.0 2.20 559.0 52.0 41
26.00 JKS1418J26 1.55 -0.75 1.45 501.0 1.65 487.0 86.0 9
27.00 JKS1418J27 1.10 -0.78 1.00 445.0 1.20 767.0 58.0 585
28.00 JKS1418J28 0.80 -0.55 0.70 389.0 0.85 48.0 182.0 226
29.00 JKS1418J29 0.75 -0.20 0.50 66.0 0.60 305.0 428.0 420
30.00 JKS1418J30 0.40 -0.30 0.30 561.0 0.50 1083.0 718.0 1,251
31.00 JKS1418J31 0.30 -0.25 0.20 147.0 0.35 513.0 183.0 924
32.00 JKS1418J32 0.20 -0.17 0.10 571.0 0.25 430.0 56.0 1,199
33.00 JKS1418J33 0.15 -0.15 0.05 510.0 0.25 920.0 9.0 1,727
34.00 JKS1418J34 0.10 -0.06 0.05 21.0 0.20 1108.0 52.0 646
35.00 JKS1418J35 0.05 -0.05 0.05 6.0 0.15 948.0 6.0 329
36.00 JKS1418J36 0.05 -0.05 0.05 53.0 0.10 281.0 2.0 156
37.00 JKS1418J37 0.05 0.00 0.05 1.0 0.15 1026.0 142.0 304
38.00 JKS1418J38 0.25 0.05 0.05 69.0 0.15 997.0 12.0 59
39.00 JKS1418J39 0.05 -0.20 0.05 10.0 0.10 628.0 1.0 105
40.00 JKS1418J40 0.05 -0.40 0.05 1.0 0.05 17.0 1.0 63
41.00 JKS1418J41 0.05 -0.35 0.05 1.0 0.05 1.0 2.0 70
42.00 JKS1418J42 0.04 0.00 0.05 553.0 0.10 683.0 1.0 52
43.00 JKS1418J43 0.15 -0.25 0.05 10.0 0.10 563.0 1.0 21
44.00 JKS1418J44 0.70 0.00 0.05 1393.0 0.20 1253.0 0.0 0
45.00 JKS1418J45 0.70 0.00 0.05 11.0 0.20 643.0 0.0 0
46.00 JKS1418J46 0.45 0.00 0.00 0.0 0.10 321.0 0.0 0

Put Options: JKS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 JKS1418V16 0.10 0.00 0.00 0.0 0.10 477.0 0.0 0
18.00 JKS1418V18 0.05 -0.05 0.05 1.0 0.15 1174.0 1.0 26
19.00 JKS1418V19 0.05 -0.10 0.05 844.0 0.15 1065.0 1.0 1
20.00 JKS1418V20 0.10 -0.05 0.05 1482.0 0.25 1187.0 7.0 6
21.00 JKS1418V21 0.05 -0.10 0.05 77.0 0.25 1308.0 16.0 169
22.00 JKS1418V22 0.10 0.05 0.15 1714.0 0.35 822.0 10.0 179
23.00 JKS1418V23 0.45 0.25 0.40 114.0 0.55 985.0 2.0 80
24.00 JKS1418V24 0.50 0.10 0.55 1717.0 0.80 1087.0 32.0 319
25.00 JKS1418V25 0.65 0.00 0.95 250.0 1.15 511.0 6.0 219
26.00 JKS1418V26 1.45 0.60 1.35 1934.0 1.65 1053.0 542.0 683
27.00 JKS1418V27 2.00 0.68 1.90 2014.0 2.20 204.0 28.0 516
28.00 JKS1418V28 2.15 0.35 2.55 1196.0 2.90 167.0 54.0 474
29.00 JKS1418V29 3.30 0.80 3.10 1545.0 3.70 279.0 3.0 606
30.00 JKS1418V30 4.20 1.00 4.10 1240.0 4.60 553.0 71.0 529
31.00 JKS1418V31 5.00 1.01 4.80 1267.0 5.50 822.0 8.0 505
32.00 JKS1418V32 3.52 -0.58 5.00 1102.0 6.50 622.0 1.0 185
33.00 JKS1418V33 3.80 -0.60 5.80 1103.0 7.40 428.0 10.0 242
34.00 JKS1418V34 5.70 0.00 6.70 918.0 8.40 394.0 4.0 82
35.00 JKS1418V35 5.01 -0.69 7.20 1089.0 9.40 389.0 2.0 28
36.00 JKS1418V36 3.80 -2.80 8.20 1089.0 10.30 375.0 30.0 35
37.00 JKS1418V37 7.50 0.00 9.10 1075.0 11.30 145.0 0.0 0
38.00 JKS1418V38 6.30 -2.20 10.10 1075.0 12.30 350.0 10.0 10
39.00 JKS1418V39 9.40 0.00 11.60 81.0 13.20 50.0 0.0 0
40.00 JKS1418V40 10.30 0.00 12.60 71.0 14.20 50.0 0.0 0
41.00 JKS1418V41 11.30 0.00 13.60 70.0 15.20 50.0 0.0 0
42.00 JKS1418V42 12.30 0.00 14.60 70.0 16.30 43.0 0.0 0
43.00 JKS1418V43 13.30 0.00 14.70 964.0 18.00 739.0 0.0 0
44.00 JKS1418V44 11.80 -2.50 16.10 982.0 18.20 16.0 10.0 10
45.00 JKS1418V45 12.60 -2.70 17.10 925.0 19.20 195.0 10.0 10
46.00 JKS1418V46 16.40 0.00 18.60 1007.0 20.20 125.0 0.0 0