@CH3
Options
| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 20,462.50 | -5'6 | 409'2s | 2500 | 0'1s | 0'0 | 6.25 | 1 |
| 0 | 19,962.50 | -5'6 | 399'2s | 2600 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 19,462.50 | -5'6 | 389'2s | 2700 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 18,962.50 | -5'6 | 379'2s | 2800 | 0'1s | 0'0 | 6.25 | 28 |
| 0 | 18,462.50 | -5'6 | 369'2s | 2900 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 17,962.50 | -5'6 | 359'2s | 3000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 17,462.50 | -5'6 | 349'2s | 3100 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 16,962.50 | -5'6 | 339'2s | 3200 | 0'2s | 0'0 | 12.50 | 0 |
| 0 | 16,462.50 | -5'6 | 329'2s | 3300 | 0'2s | 0'0 | 12.50 | 0 |
| 0 | 15,962.50 | -5'6 | 319'2s | 3400 | 0'2s | 0'0 | 12.50 | 0 |
| 0 | 15,462.50 | -5'6 | 309'2s | 3500 | 0'3s | 0'0 | 18.75 | 0 |
| 0 | 14,962.50 | -5'6 | 299'2s | 3600 | 0'4s | 0'0 | 25.00 | 0 |
| 0 | 14,462.50 | -5'6 | 289'2s | 3700 | 0'4s | 0'0 | 25.00 | 0 |
| 0 | 13,962.50 | -5'6 | 279'2s | 3800 | 0'5s | 0'0 | 31.25 | 16 |
| 0 | 13,462.50 | -5'6 | 269'2s | 3900 | 0'6s | 0'0 | 37.50 | 17 |
| 0 | 12,962.50 | -5'6 | 259'2s | 4000 | 0'7s | 0'0 | 43.75 | 16 |
| 0 | 12,462.50 | -5'6 | 249'2s | 4100 | 1'0s | 0'0 | 50.00 | 0 |
| 0 | 11,962.50 | -5'6 | 239'2s | 4200 | 1'1s | 0'0 | 56.25 | 107 |
| 0 | 11,468.75 | -5'6 | 229'3s | 4300 | 1'3s | 0'0 | 68.75 | 6 |
| 0 | 10,981.25 | -5'5 | 219'5s | 4400 | 1'6s | 0'0 | 87.50 | 40 |
| 0 | 10,493.75 | -5'6 | 209'7s | 4500 | 2'2s | 0'1 | 112.50 | 206 |
| 0 | 10,018.75 | -5'5 | 200'3s | 4600 | 2'5s | 0'0 | 131.25 | 66 |
| 0 | 9,543.75 | -5'5 | 190'7s | 4700 | 3'2s | 0'1 | 162.50 | 0 |
| 6 | 9,075.00 | -5'5 | 181'4s | 4800 | 4'0s | 0'2 | 200.00 | 122 |
| 0 | 8,618.75 | -5'4 | 172'3s | 4900 | 4'6s | 0'1 | 237.50 | 34 |
| 15 | 8,168.75 | -5'4 | 163'3s | 5000 | 5'6s | 0'2 | 287.50 | 1021 |
| 0 | 7,725.00 | -5'4 | 154'4s | 5100 | 6'7s | 0'2 | 343.75 | 1116 |
| 0 | 7,300.00 | -5'3 | 146'0s | 5200 | 8'2s | 0'2 | 412.50 | 770 |
| 435 | 6,887.50 | -5'2 | 137'6s | 5300 | 10'0s | 0'4 | 500.00 | 979 |
| 0 | 6,487.50 | -5'2 | 129'6s | 5400 | 11'7s | 0'4 | 593.75 | 531 |
| 14 | 6,100.00 | -5'2 | 122'0s | 5500 | 14'1s | 0'6 | 706.25 | 1355 |
| 74 | 5,737.50 | -5'0 | 114'6s | 5600 | 16'6s | 1'3 | 837.50 | 2127 |
| 268 | 5,387.50 | -5'0 | 107'6s | 5700 | 19'5s | 0'6 | 981.25 | 672 |
| 295 | 5,056.25 | -4'7 | 101'1s | 5800 | 23'0s | 1'3 | 1,150.00 | 1619 |
| 37 | 4,750.00 | -4'5 | 95'0s | 5900 | 26'5s | 0'6 | 1,331.25 | 1218 |
| 401 | 4,456.25 | -4'4 | 89'1s | 6000 | 30'5s | 1'2 | 1,531.25 | 3637 |
| 190 | 4,181.25 | -4'3 | 83'5s | 6100 | 35'0s | 1'3 | 1,750.00 | 627 |
| 240 | 3,918.75 | -4'2 | 78'3s | 6200 | 39'5s | 2'0 | 1,981.25 | 706 |
| 99 | 3,675.00 | -4'0 | 73'4s | 6300 | 44'5s | 1'5 | 2,231.25 | 1241 |
| 933 | 3,443.75 | -3'7 | 68'7s | 6400 | 49'7s | 1'6 | 2,493.75 | 2382 |
| 1167 | 3,100.00 | -2'4 | 62'0 | 6500 | 55'3s | 1'2 | 2,768.75 | 3442 |
| 981 | 3,012.50 | -6'3 | 60'2s | 6600 | 61'0s | 2'2 | 3,050.00 | 1603 |
| 1348 | 2,818.75 | -5'0 | 56'3s | 6700 | 70'0 | 3'0 | 3,500.00 | 500 |
| 716 | 2,637.50 | -3'6 | 52'6s | 6800 | 73'1s | 1'7 | 3,656.25 | 295 |
| 404 | 2,468.75 | -3'5 | 49'3s | 6900 | 79'5s | 2'0 | 3,981.25 | 402 |
| 1181 | 2,306.25 | -4'1 | 46'1s | 7000 | 86'3s | 2'1 | 4,318.75 | 999 |
| 1754 | 2,150.00 | -0'1 | 43'0 | 7100 | 93'2s | 2'2 | 4,662.50 | 1142 |
| 1327 | 2,018.75 | -4'0 | 40'3s | 7200 | 100'3s | 2'3 | 5,018.75 | 1238 |
| 1236 | 1,887.50 | -3'7 | 37'6s | 7300 | 107'4s | 2'3 | 5,375.00 | 228 |
| 1055 | 1,762.50 | -4'1 | 35'2s | 7400 | 115'0s | 2'5 | 5,750.00 | 163 |
| 1484 | 1,643.75 | -3'6 | 32'7s | 7500 | 122'4s | 3'6 | 6,125.00 | 52 |
| 627 | 1,537.50 | -3'0 | 30'6s | 7600 | 130'2s | 4'0 | 6,512.50 | 23 |
| 467 | 1,437.50 | -2'7 | 28'6s | 7700 | 138'1s | 2'7 | 6,906.25 | 0 |
| 769 | 1,350.00 | -2'6 | 27'0s | 7800 | 146'1s | 3'0 | 7,306.25 | 0 |
| 468 | 1,256.25 | -2'4 | 25'1s | 7900 | 154'2s | 3'1 | 7,712.50 | 296 |
| 4794 | 1,175.00 | -2'3 | 23'4s | 8000 | 162'4s | 3'2 | 8,125.00 | 444 |
| 1448 | 1,093.75 | -2'3 | 21'7s | 8100 | 170'6s | 3'3 | 8,537.50 | 750 |
| 1033 | 1,018.75 | -2'2 | 20'3s | 8200 | 179'1s | 3'3 | 8,956.25 | 1125 |
| 846 | 950.00 | -2'1 | 19'0s | 8300 | 187'6s | 3'5 | 9,387.50 | 11 |
| 502 | 850.00 | -0'6 | 17'0 | 8400 | 196'3s | 3'5 | 9,818.75 | 0 |
| 1521 | 831.25 | -2'0 | 16'5s | 8500 | 205'1s | 3'6 | 10,256.25 | 181 |
| 406 | 775.00 | -2'0 | 15'4s | 8600 | 213'7s | 3'6 | 10,693.75 | 0 |
| 84 | 725.00 | -1'7 | 14'4s | 8700 | 222'7s | 3'7 | 11,143.75 | 0 |
| 472 | 675.00 | -1'6 | 13'4s | 8800 | 231'7s | 4'0 | 11,593.75 | 0 |
| 240 | 637.50 | -1'5 | 12'6s | 8900 | 240'7s | 4'1 | 12,043.75 | 0 |
| 1642 | 593.75 | -1'4 | 11'7s | 9000 | 250'0s | 4'2 | 12,500.00 | 0 |
| 139 | 556.25 | -1'3 | 11'1s | 9100 | 259'1s | 4'2 | 12,956.25 | 0 |
| 80 | 518.75 | -1'3 | 10'3s | 9200 | 268'3s | 4'3 | 13,418.75 | 0 |
| 289 | 487.50 | -1'2 | 9'6s | 9300 | 277'5s | 4'3 | 13,881.25 | 0 |
| 72 | 456.25 | -1'2 | 9'1s | 9400 | 287'0s | 4'4 | 14,350.00 | 0 |
| 623 | 425.00 | -1'2 | 8'4s | 9500 | 296'3s | 4'5 | 14,818.75 | 0 |
| 45 | 400.00 | -1'1 | 8'0s | 9600 | 305'6s | 4'5 | 15,287.50 | 0 |
| 40 | 375.00 | -1'1 | 7'4s | 9700 | 315'2s | 4'5 | 15,762.50 | 0 |
| 45 | 350.00 | -1'1 | 7'0s | 9800 | 324'6s | 4'5 | 16,237.50 | 0 |
| 53 | 331.25 | -1'0 | 6'5s | 9900 | 334'3s | 4'6 | 16,718.75 | 0 |
| 949 | 312.50 | -1'2 | 6'2s | 10000 | 343'7s | 4'6 | 17,193.75 | 0 |
| 0 | 287.50 | -1'0 | 5'6s | 10100 | 353'4s | 4'7 | 17,675.00 | 0 |
| 7 | 275.00 | -0'7 | 5'4s | 10200 | 363'1s | 4'7 | 18,156.25 | 0 |
| 0 | 256.25 | -0'7 | 5'1s | 10300 | 372'7s | 5'0 | 18,643.75 | 0 |
| 11 | 243.75 | -0'6 | 4'7s | 10400 | 382'4s | 5'0 | 19,125.00 | 0 |
| 260 | 225.00 | -0'6 | 4'4s | 10500 | 392'2s | 5'1 | 19,612.50 | 0 |
| 6 | 212.50 | -0'6 | 4'2s | 10600 | 402'1s | 5'2 | 20,106.25 | 0 |
| 0 | 206.25 | -0'4 | 4'1s | 10700 | 411'7s | 5'2 | 20,593.75 | 0 |
| 2 | 193.75 | -0'4 | 3'7s | 10800 | 421'6s | 5'3 | 21,087.50 | 0 |
| 0 | 187.50 | -0'4 | 3'6s | 10900 | 431'4s | 5'3 | 21,575.00 | 0 |
| 43 | 175.00 | -0'4 | 3'4s | 11000 | 441'3s | 5'3 | 22,068.75 | 0 |
| 2 | 168.75 | -0'3 | 3'3s | 11100 | 451'2s | 5'4 | 22,562.50 | 0 |
| 3 | 156.25 | -0'4 | 3'1s | 11200 | 461'1s | 5'4 | 23,056.25 | 0 |
| 50 | 150.00 | -0'3 | 3'0s | 11300 | 471'0s | 5'4 | 23,550.00 | 0 |
| 0 | 143.75 | -0'3 | 2'7s | 11400 | 481'0s | 5'5 | 24,050.00 | 0 |
| 165 | 137.50 | -0'3 | 2'6s | 11500 | 490'7s | 5'5 | 24,543.75 | 0 |
| 1 | 87.50 | -0'2 | 1'6s | 12500 | 590'6s | 5'6 | 29,537.50 | 0 |
| 250 | 68.75 | -0'2 | 1'3s | 13000 | 640'6s | 5'6 | 32,037.50 | 0 |
| 184 | 31.25 | -0'2 | 0'5s | 15000 | 840'6s | 5'6 | 42,037.50 | 0 |
  |
||||||||
