@SK4
Options
| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 50,250.00 | -13'2 | 1005'0s | 1400 | 0'1s | 0'0 | 6.25 | 52 |
| 0 | 28,250.00 | -13'2 | 565'0s | 5800 | 0'1s | 0'0 | 6.25 | 250 |
| 0 | 27,250.00 | -13'2 | 545'0s | 6000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 26,250.00 | -13'2 | 525'0s | 6200 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 25,250.00 | -13'2 | 505'0s | 6400 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 24,250.00 | -13'2 | 485'0s | 6600 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 23,250.00 | -13'2 | 465'0s | 6800 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 22,250.00 | -13'2 | 445'0s | 7000 | 0'1s | 0'0 | 6.25 | 27 |
| 0 | 21,250.00 | -13'2 | 425'0s | 7200 | 0'1s | 0'0 | 6.25 | 60 |
| 0 | 20,250.00 | -13'2 | 405'0s | 7400 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 19,250.00 | -13'2 | 385'0s | 7600 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 18,250.00 | -13'2 | 365'0s | 7800 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 17,250.00 | -13'2 | 345'0s | 8000 | 0'1s | 0'0 | 6.25 | 15 |
| 0 | 16,250.00 | -13'2 | 325'0s | 8200 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 15,250.00 | -13'2 | 305'0s | 8400 | 0'1s | 0'0 | 6.25 | 65 |
| 0 | 14,250.00 | -13'2 | 285'0s | 8600 | 0'1s | 0'0 | 6.25 | 38 |
| 0 | 13,750.00 | -13'2 | 275'0s | 8700 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 13,250.00 | -13'2 | 265'0s | 8800 | 0'1s | 0'0 | 6.25 | 165 |
| 0 | 12,750.00 | -13'2 | 255'0s | 8900 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 12,250.00 | -13'2 | 245'0s | 9000 | 0'1s | 0'0 | 6.25 | 272 |
| 0 | 11,750.00 | -13'2 | 235'0s | 9100 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 11,250.00 | -13'2 | 225'0s | 9200 | 0'1s | 0'0 | 6.25 | 50 |
| 0 | 10,750.00 | -13'2 | 215'0s | 9300 | 0'1s | 0'0 | 6.25 | 161 |
| 0 | 10,250.00 | -13'2 | 205'0s | 9400 | 0'1s | 0'0 | 6.25 | 259 |
| 0 | 9,750.00 | -13'2 | 195'0s | 9500 | 0'1s | 0'0 | 6.25 | 51 |
| 100 | 9,250.00 | -13'2 | 185'0s | 9600 | 0'1s | 0'0 | 6.25 | 310 |
| 0 | 8,750.00 | -13'2 | 175'0s | 9700 | 0'1s | 0'0 | 6.25 | 135 |
| 48 | 8,250.00 | -13'2 | 165'0s | 9800 | 0'1s | 0'0 | 6.25 | 367 |
| 0 | 7,750.00 | -13'2 | 155'0s | 9900 | 0'1s | 0'0 | 6.25 | 133 |
| 95 | 7,250.00 | -13'2 | 145'0s | 10000 | 0'1s | 0'0 | 6.25 | 777 |
| 0 | 6,750.00 | -13'2 | 135'0s | 10100 | 0'1s | 0'0 | 6.25 | 1101 |
| 10 | 6,250.00 | -13'2 | 125'0s | 10200 | 0'1s | 0'0 | 6.25 | 825 |
| 0 | 5,750.00 | -13'2 | 115'0s | 10300 | 0'1s | 0'0 | 6.25 | 756 |
| 0 | 5,250.00 | -13'2 | 105'0s | 10400 | 0'1s | 0'0 | 6.25 | 1992 |
| 10 | 4,750.00 | -13'2 | 95'0s | 10500 | 0'1s | 0'0 | 6.25 | 3447 |
| 2 | 4,256.25 | -13'1 | 85'1s | 10600 | 0'1s | 0'0 | 6.25 | 3736 |
| 5 | 3,756.25 | -13'1 | 75'1s | 10700 | 0'1s | 0'0 | 6.25 | 3028 |
| 193 | 3,262.50 | -13'1 | 65'2s | 10800 | 0'2s | 0'0 | 12.50 | 3800 |
| 140 | 2,768.75 | -13'1 | 55'3s | 10900 | 0'4s | 0'2 | 25.00 | 2648 |
| 1357 | 2,287.50 | -13'0 | 45'6s | 11000 | 0'6s | 0'2 | 37.50 | 14292 |
| 217 | 1,825.00 | -12'5 | 36'4s | 11100 | 1'4s | 0'4 | 75.00 | 3922 |
| 1062 | 1,393.75 | -12'1 | 27'7s | 11200 | 3'0s | 1'2 | 150.00 | 5837 |
| 1449 | 1,018.75 | -11'0 | 20'3s | 11300 | 5'3s | 2'1 | 268.75 | 4919 |
| 2244 | 706.25 | -9'5 | 14'1s | 11400 | 9'1s | 3'5 | 456.25 | 9786 |
| 1628 | 456.25 | -8'0 | 9'1s | 11500 | 14'1s | 5'2 | 706.25 | 10903 |
| 4143 | 281.25 | -6'1 | 5'5s | 11600 | 20'4s | 7'0 | 1,025.00 | 10486 |
| 4186 | 162.50 | -4'4 | 3'2s | 11700 | 28'2s | 8'6 | 1,412.50 | 7080 |
| 6321 | 93.75 | -3'0 | 1'7s | 11800 | 36'7s | 10'2 | 1,843.75 | 8213 |
| 4491 | 56.25 | -1'7 | 1'1s | 11900 | 46'1s | 11'3 | 2,306.25 | 6177 |
| 10719 | 37.50 | -1'0 | 0'6s | 12000 | 55'5s | 12'1 | 2,781.25 | 10667 |
| 5725 | 25.00 | -0'5 | 0'4s | 12100 | 65'3s | 12'4 | 3,268.75 | 2540 |
| 4617 | 18.75 | -0'3 | 0'3s | 12200 | 75'2s | 12'7 | 3,762.50 | 3029 |
| 4843 | 12.50 | -0'2 | 0'2s | 12300 | 85'1s | 12'7 | 4,256.25 | 418 |
| 5292 | 12.50 | -0'1 | 0'2s | 12400 | 95'1s | 13'1 | 4,756.25 | 2752 |
| 6349 | 6.25 | -0'1 | 0'1s | 12500 | 105'1s | 13'1 | 5,256.25 | 350 |
| 6640 | 6.25 | -0'1 | 0'1s | 12600 | 115'0s | 13'1 | 5,750.00 | 3535 |
| 2999 | 6.25 | -0'1 | 0'1s | 12700 | 125'0s | 13'1 | 6,250.00 | 663 |
| 4923 | 6.25 | 0'0 | 0'1s | 12800 | 135'0s | 13'1 | 6,750.00 | 3268 |
| 2673 | 6.25 | 0'0 | 0'1s | 12900 | 145'0s | 13'2 | 7,250.00 | 57 |
| 5745 | 6.25 | 0'0 | 0'1s | 13000 | 155'0s | 13'2 | 7,750.00 | 2241 |
| 1770 | 6.25 | 0'0 | 0'1s | 13100 | 165'0s | 13'2 | 8,250.00 | 40 |
| 4217 | 6.25 | 0'0 | 0'1s | 13200 | 175'0s | 13'2 | 8,750.00 | 1490 |
| 1438 | 6.25 | 0'0 | 0'1s | 13300 | 185'0s | 13'2 | 9,250.00 | 44 |
| 3364 | 6.25 | 0'0 | 0'1s | 13400 | 195'0s | 13'2 | 9,750.00 | 218 |
| 2071 | 6.25 | 0'0 | 0'1s | 13500 | 205'0s | 13'2 | 10,250.00 | 2 |
| 2048 | 6.25 | 0'0 | 0'1s | 13600 | 215'0s | 13'2 | 10,750.00 | 295 |
| 789 | 6.25 | 0'0 | 0'1s | 13700 | 225'0s | 13'2 | 11,250.00 | 23 |
| 2104 | 6.25 | 0'0 | 0'1s | 13800 | 235'0s | 13'2 | 11,750.00 | 163 |
| 412 | 6.25 | 0'0 | 0'1s | 13900 | 245'0s | 13'2 | 12,250.00 | 3 |
| 3944 | 6.25 | 0'0 | 0'1s | 14000 | 255'0s | 13'2 | 12,750.00 | 444 |
| 477 | 6.25 | 0'0 | 0'1s | 14100 | 265'0s | 13'2 | 13,250.00 | 0 |
| 1848 | 6.25 | 0'0 | 0'1s | 14200 | 275'0s | 13'2 | 13,750.00 | 99 |
| 630 | 6.25 | 0'0 | 0'1s | 14300 | 285'0s | 13'2 | 14,250.00 | 16 |
| 2620 | 6.25 | 0'0 | 0'1s | 14400 | 295'0s | 13'2 | 14,750.00 | 26 |
| 360 | 6.25 | 0'0 | 0'1s | 14500 | 305'0s | 13'2 | 15,250.00 | 0 |
| 1871 | 6.25 | 0'0 | 0'1s | 14600 | 315'0s | 13'2 | 15,750.00 | 125 |
| 22 | 6.25 | 0'0 | 0'1s | 14700 | 325'0s | 13'2 | 16,250.00 | 0 |
| 1438 | 6.25 | 0'0 | 0'1s | 14800 | 335'0s | 13'2 | 16,750.00 | 46 |
| 442 | 6.25 | 0'0 | 0'1s | 14900 | 345'0s | 13'2 | 17,250.00 | 0 |
| 1886 | 6.25 | 0'0 | 0'1s | 15000 | 355'0s | 13'2 | 17,750.00 | 1 |
| 6 | 6.25 | 0'0 | 0'1s | 15100 | 365'0s | 13'2 | 18,250.00 | 0 |
| 991 | 6.25 | 0'0 | 0'1s | 15200 | 375'0s | 13'2 | 18,750.00 | 5 |
| 39 | 6.25 | 0'0 | 0'1s | 15300 | 385'0s | 13'2 | 19,250.00 | 0 |
| 654 | 6.25 | 0'0 | 0'1s | 15400 | 395'0s | 13'2 | 19,750.00 | 0 |
| 774 | 6.25 | 0'0 | 0'1s | 15600 | 415'0s | 13'2 | 20,750.00 | 0 |
| 543 | 6.25 | 0'0 | 0'1s | 15800 | 435'0s | 13'2 | 21,750.00 | 0 |
| 1721 | 6.25 | 0'0 | 0'1s | 16000 | 455'0s | 13'2 | 22,750.00 | 0 |
| 157 | 6.25 | 0'0 | 0'1s | 16200 | 475'0s | 13'2 | 23,750.00 | 0 |
| 775 | 6.25 | 0'0 | 0'1s | 16400 | 495'0s | 13'2 | 24,750.00 | 0 |
| 157 | 6.25 | 0'0 | 0'1s | 16600 | 515'0s | 13'2 | 25,750.00 | 1 |
| 124 | 6.25 | 0'0 | 0'1s | 16800 | 535'0s | 13'2 | 26,750.00 | 0 |
| 1019 | 6.25 | 0'0 | 0'1s | 17000 | 555'0s | 13'2 | 27,750.00 | 0 |
| 302 | 6.25 | 0'0 | 0'1s | 17200 | 575'0s | 13'2 | 28,750.00 | 0 |
| 137 | 6.25 | 0'0 | 0'1s | 17400 | 595'0s | 13'2 | 29,750.00 | 0 |
| 121 | 6.25 | 0'0 | 0'1s | 17600 | 615'0s | 13'2 | 30,750.00 | 0 |
| 85 | 6.25 | 0'0 | 0'1s | 17800 | 635'0s | 13'2 | 31,750.00 | 0 |
| 216 | 6.25 | 0'0 | 0'1s | 18000 | 655'0s | 13'2 | 32,750.00 | 0 |
| 152 | 6.25 | 0'0 | 0'1s | 18200 | 675'0s | 13'2 | 33,750.00 | 0 |
| 157 | 6.25 | 0'0 | 0'1s | 18400 | 695'0s | 13'2 | 34,750.00 | 0 |
| 203 | 6.25 | 0'0 | 0'1s | 18600 | 715'0s | 13'2 | 35,750.00 | 0 |
| 231 | 6.25 | 0'0 | 0'1s | 18800 | 735'0s | 13'2 | 36,750.00 | 0 |
| 140 | 6.25 | 0'0 | 0'1s | 19000 | 755'0s | 13'2 | 37,750.00 | 0 |
| 246 | 6.25 | 0'0 | 0'1s | 19200 | 775'0s | 13'2 | 38,750.00 | 0 |
| 87 | 6.25 | 0'0 | 0'1s | 19400 | 795'0s | 13'2 | 39,750.00 | 0 |
| 132 | 6.25 | 0'0 | 0'1s | 19600 | 815'0s | 13'2 | 40,750.00 | 0 |
| 5 | 6.25 | 0'0 | 0'1s | 19800 | 835'0s | 13'2 | 41,750.00 | 0 |
| 599 | 6.25 | 0'0 | 0'1s | 20000 | 855'0s | 13'2 | 42,750.00 | 0 |
| 85 | 6.25 | 0'0 | 0'1s | 20200 | 875'0s | 13'2 | 43,750.00 | 0 |
| 165 | 6.25 | 0'0 | 0'1s | 20400 | 895'0s | 13'2 | 44,750.00 | 0 |
| 61 | 6.25 | 0'0 | 0'1s | 20600 | 915'0s | 13'2 | 45,750.00 | 0 |
| 139 | 6.25 | 0'0 | 0'1s | 20800 | 935'0s | 13'2 | 46,750.00 | 0 |
| 102 | 6.25 | 0'0 | 0'1s | 21000 | 955'0s | 13'2 | 47,750.00 | 0 |
| 100 | 6.25 | 0'0 | 0'1s | 21200 | 975'0s | 13'2 | 48,750.00 | 0 |
| 250 | 6.25 | 0'0 | 0'1s | 28000 | 1655'0s | 13'2 | 82,750.00 | 0 |
  |
||||||||
