$32.66 -0.34 (-1.03%) JinkoSolar Shs Sponsored Amercian Deposit Receipt Repr 4 Shs - NYSE

Sep. 18, 2014 | 04:05 PM
Last Trade: 32.66
Trade Time: Sep 18 04:05 PM Eastern Daylight Time
Change: -0.34 (-1.03%)
Prev Close: 33.00
Open: 33.23
Bid: 32.59
Ask: 32.87
Options:

Call Options: JKS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 JKS1420I12 19.80 0.00 20.40 248.0 21.90 709.0 0.0 0
13.00 JKS1420I13 12.50 -6.80 19.40 239.0 20.10 819.0 132.0 132
14.00 JKS1420I14 9.20 -9.20 18.40 361.0 19.80 928.0 157.0 134
15.00 JKS1420I15 18.05 1.05 17.40 155.0 18.80 633.0 10.0 10
16.00 JKS1420I16 10.40 -4.70 16.40 44.0 17.90 44.0 10.0 24
17.00 JKS1420I17 14.80 0.00 15.40 44.0 16.90 54.0 0.0 0
18.00 JKS1420I18 10.63 -3.67 14.40 583.0 15.80 829.0 1.0 2
19.00 JKS1420I19 8.20 -3.70 13.40 166.0 14.40 291.0 1.0 1
20.00 JKS1420I20 13.90 2.30 12.40 505.0 13.00 570.0 10.0 80
21.00 JKS1420I21 10.00 -1.00 11.40 492.0 12.40 829.0 5.0 5
22.00 JKS1420I22 10.87 0.00 10.40 848.0 11.50 1074.0 2.0 154
23.00 JKS1420I23 5.00 -4.30 9.40 741.0 9.90 548.0 50.0 187
24.00 JKS1420I24 10.00 1.60 8.40 928.0 9.40 1117.0 10.0 344
25.00 JKS1420I25 7.50 0.10 7.40 780.0 7.90 45.0 62.0 676
26.00 JKS1420I26 7.50 0.40 6.40 791.0 7.70 1177.0 55.0 661
27.00 JKS1420I27 4.20 -0.50 5.50 389.0 7.00 1058.0 21.0 2,117
28.00 JKS1420I28 4.80 0.00 4.40 768.0 5.00 1172.0 170.0 3,562
29.00 JKS1420I29 3.89 -0.41 3.40 973.0 3.90 772.0 104.0 1,800
30.00 JKS1420I30 2.65 -0.75 2.45 699.0 2.90 737.0 164.0 1,519
31.00 JKS1420I31 1.75 -0.70 1.50 815.0 1.95 648.0 413.0 1,093
32.00 JKS1420I32 0.80 -0.65 0.75 126.0 0.95 169.0 188.0 1,429
33.00 JKS1420I33 0.25 -0.45 0.25 261.0 0.35 178.0 189.0 1,290
34.00 JKS1420I34 0.25 -0.05 0.05 137.0 0.20 1496.0 218.0 764
35.00 JKS1420I35 0.04 -0.16 0.05 1.0 0.20 1303.0 41.0 636
36.00 JKS1420I36 0.09 0.01 0.05 41.0 0.15 991.0 1.0 566
37.00 JKS1420I37 0.10 -0.05 0.05 511.0 0.10 680.0 33.0 110
38.00 JKS1420I38 0.10 -0.05 0.05 168.0 0.10 641.0 81.0 127
39.00 JKS1420I39 0.03 -0.27 0.05 680.0 0.10 464.0 1.0 36
40.00 JKS1420I40 0.05 -0.45 0.05 13.0 0.10 574.0 36.0 858
41.00 JKS1420I41 0.10 0.00 0.05 735.0 0.10 435.0 9.0 56
42.00 JKS1420I42 0.07 -0.03 0.05 10.0 0.10 450.0 1.0 28
43.00 JKS1420I43 0.50 0.40 0.05 11.0 0.10 411.0 5.0 137
44.00 JKS1420I44 0.05 -0.05 0.05 5.0 0.10 338.0 5.0 46
45.00 JKS1420I45 0.20 0.10 0.05 1404.0 0.10 330.0 10.0 22
46.00 JKS1420I46 0.35 -0.45 0.05 223.0 0.10 421.0 14.0 27
47.00 JKS1420I47 0.30 0.20 0.05 11.0 0.10 405.0 14.0 39
48.00 JKS1420I48 0.60 0.10 0.05 398.0 0.10 417.0 11.0 32
49.00 JKS1420I49 0.20 0.10 0.05 21.0 0.10 428.0 14.0 36
50.00 JKS1420I50 0.40 0.30 0.05 10.0 0.10 420.0 13.0 42

Put Options: JKS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 JKS1420U12 0.30 0.00 0.00 0.0 0.10 573.0 0.0 0
13.00 JKS1420U13 0.10 0.00 0.05 11.0 0.10 607.0 20.0 11
14.00 JKS1420U14 0.30 0.00 0.05 1365.0 0.10 560.0 0.0 0
15.00 JKS1420U15 0.10 -0.20 0.10 11.0 0.10 601.0 61.0 74
16.00 JKS1420U16 0.09 -0.21 0.05 1006.0 0.10 520.0 1.0 31
17.00 JKS1420U17 0.10 0.00 0.10 3.0 0.10 590.0 3.0 16
18.00 JKS1420U18 0.03 -0.07 0.05 1.0 0.10 617.0 10.0 92
19.00 JKS1420U19 0.05 0.00 0.05 35.0 0.05 157.0 1.0 194
20.00 JKS1420U20 0.03 -0.07 0.05 10.0 0.10 655.0 10.0 198
21.00 JKS1420U21 0.10 0.00 0.05 1.0 0.10 605.0 2.0 120
22.00 JKS1420U22 0.05 -0.05 0.05 30.0 0.25 801.0 31.0 343
23.00 JKS1420U23 0.05 0.00 0.05 8.0 0.05 166.0 10.0 406
24.00 JKS1420U24 0.05 0.00 0.05 20.0 0.05 189.0 20.0 758
25.00 JKS1420U25 0.05 -0.05 0.05 8.0 0.10 325.0 8.0 1,056
26.00 JKS1420U26 0.04 -0.01 0.05 641.0 0.05 185.0 35.0 743
27.00 JKS1420U27 0.05 0.00 0.05 4.0 0.10 716.0 34.0 1,750
28.00 JKS1420U28 0.05 0.00 0.05 2.0 0.10 868.0 11.0 848
29.00 JKS1420U29 0.02 -0.05 0.05 10.0 0.10 808.0 10.0 256
30.00 JKS1420U30 0.05 -0.04 0.05 1.0 0.10 979.0 3.0 512
31.00 JKS1420U31 0.10 -0.05 0.05 47.0 0.20 147.0 87.0 915
32.00 JKS1420U32 0.25 -0.05 0.15 22.0 0.30 471.0 170.0 298
33.00 JKS1420U33 0.45 -0.35 0.60 157.0 0.80 36.0 57.0 204
34.00 JKS1420U34 0.65 -0.60 0.95 1461.0 1.60 320.0 31.0 76
35.00 JKS1420U35 1.00 -1.21 1.10 1163.0 2.60 294.0 5.0 154
36.00 JKS1420U36 2.70 0.35 2.55 1057.0 3.60 212.0 5.0 67
37.00 JKS1420U37 6.00 2.80 2.85 1230.0 4.60 361.0 1.0 216
38.00 JKS1420U38 12.95 9.35 3.80 1070.0 5.60 204.0 1.0 1
39.00 JKS1420U39 4.40 0.00 4.80 1067.0 6.60 215.0 0.0 0
40.00 JKS1420U40 12.60 6.60 5.80 1101.0 7.60 168.0 32.0 32
41.00 JKS1420U41 14.00 7.10 6.80 1023.0 8.60 265.0 10.0 17
42.00 JKS1420U42 7.90 0.00 7.80 1076.0 9.60 159.0 0.0 0
43.00 JKS1420U43 8.00 0.00 8.80 722.0 10.60 125.0 0.0 0
44.00 JKS1420U44 19.00 10.10 9.70 722.0 11.60 109.0 8.0 8
45.00 JKS1420U45 20.00 10.30 10.80 722.0 12.60 86.0 10.0 10
46.00 JKS1420U46 21.30 10.70 11.80 409.0 13.60 47.0 10.0 10
47.00 JKS1420U47 11.80 0.00 12.80 65.0 14.60 31.0 0.0 0
48.00 JKS1420U48 13.00 0.00 13.80 42.0 15.60 39.0 0.0 0
49.00 JKS1420U49 13.80 0.00 14.80 42.0 16.60 39.0 0.0 0
50.00 JKS1420U50 15.90 0.00 15.80 1056.0 17.60 124.0 0.0 0