@CK1
Options
| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 1 | 18,856.25 | 1'4 | 377'1s | 1700 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 18,356.25 | 1'4 | 367'1s | 1800 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 17,856.25 | 1'4 | 357'1s | 1900 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 17,356.25 | 1'4 | 347'1s | 2000 | 0'1s | 0'0 | 6.25 | 33 |
| 1 | 16,856.25 | 1'4 | 337'1s | 2100 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 16,356.25 | 1'4 | 327'1s | 2200 | 0'1s | 0'0 | 6.25 | 1 |
| 0 | 15,856.25 | 1'4 | 317'1s | 2300 | 0'1s | 0'0 | 6.25 | 226 |
| 1 | 15,356.25 | 1'4 | 307'1s | 2400 | 0'1s | 0'0 | 6.25 | 53 |
| 0 | 14,856.25 | 1'4 | 297'1s | 2500 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 14,356.25 | 1'4 | 287'1s | 2600 | 0'1s | 0'0 | 6.25 | 166 |
| 0 | 13,856.25 | 1'4 | 277'1s | 2700 | 0'1s | 0'0 | 6.25 | 388 |
| 8 | 13,356.25 | 1'4 | 267'1s | 2800 | 0'1s | 0'0 | 6.25 | 173 |
| 0 | 12,856.25 | 1'4 | 257'1s | 2900 | 0'1s | 0'0 | 6.25 | 110 |
| 33 | 12,356.25 | 1'4 | 247'1s | 3000 | 0'1s | 0'0 | 6.25 | 1370 |
| 201 | 11,856.25 | 1'4 | 237'1s | 3100 | 0'1s | 0'0 | 6.25 | 1264 |
| 3 | 11,356.25 | 1'4 | 227'1s | 3200 | 0'1s | 0'0 | 6.25 | 1040 |
| 252 | 10,856.25 | 1'4 | 217'1s | 3300 | 0'1s | 0'0 | 6.25 | 1244 |
| 348 | 10,356.25 | 5'1 | 207'1s | 3400 | 0'1s | 0'0 | 6.25 | 982 |
| 842 | 9,856.25 | 5'1 | 197'1s | 3500 | 0'1s | 0'0 | 6.25 | 20055 |
| 907 | 9,356.25 | 1'4 | 187'1s | 3600 | 0'1s | 0'0 | 6.25 | 5154 |
| 1202 | 8,856.25 | 1'4 | 177'1s | 3700 | 0'1s | 0'0 | 6.25 | 3551 |
| 2221 | 8,356.25 | 1'4 | 167'1s | 3800 | 0'1s | 0'0 | 6.25 | 13155 |
| 8 | 8,106.25 | 1'4 | 162'1s | 3850 | 0'1s | 0'0 | 6.25 | 51 |
| 1317 | 7,856.25 | 1'4 | 157'1s | 3900 | 0'1s | 0'0 | 6.25 | 2215 |
| 12 | 7,606.25 | 1'4 | 152'1s | 3950 | 0'1s | 0'0 | 6.25 | 26 |
| 2328 | 7,362.50 | 5'6 | 147'2s | 4000 | 0'2s | 0'1 | 12.50 | 12784 |
| 51 | 7,112.50 | 1'5 | 142'2s | 4050 | 0'2s | 0'1 | 12.50 | 11 |
| 2542 | 6,862.50 | 5'0 | 137'2s | 4100 | 0'2s | 0'1 | 12.50 | 2951 |
| 97 | 6,618.75 | 1'5 | 132'3s | 4150 | 0'3s | 0'1 | 18.75 | 51 |
| 2796 | 6,368.75 | 2'0 | 127'3s | 4200 | 0'3s | 0'1 | 18.75 | 9324 |
| 14 | 6,118.75 | 1'4 | 122'3s | 4250 | 0'3s | 0'0 | 18.75 | 172 |
| 7091 | 5,875.00 | 2'0 | 117'4s | 4300 | 0'4s | 0'1 | 25.00 | 7226 |
| 3 | 5,631.25 | 10'3 | 112'5s | 4350 | 0'5s | 0'2 | 31.25 | 255 |
| 2233 | 5,381.25 | 7'3 | 107'5s | 4400 | 0'5s | -0'2 | 31.25 | 2991 |
| 10 | 5,137.50 | 1'4 | 102'6s | 4450 | 0'6s | 0'0 | 37.50 | 153 |
| 4811 | 4,893.75 | 1'5 | 97'7s | 4500 | 0'7s | 0'0 | 43.75 | 4777 |
| 4 | 4,656.25 | 1'4 | 93'1s | 4550 | 1'1s | 0'0 | 56.25 | 286 |
| 3748 | 4,412.50 | 9'4 | 88'2s | 4600 | 1'2s | -0'1 | 62.50 | 5244 |
| 7 | 4,175.00 | 1'3 | 83'4s | 4650 | 1'4s | -0'1 | 75.00 | 323 |
| 3023 | 3,943.75 | 2'1 | 78'7s | 4700 | 1'7s | -0'1 | 93.75 | 2513 |
| 27 | 3,712.50 | 1'3 | 74'2s | 4750 | 2'2s | -0'1 | 112.50 | 625 |
| 5684 | 3,487.50 | 1'3 | 69'6s | 4800 | 2'6s | -0'4 | 137.50 | 5667 |
| 62 | 3,268.75 | 8'3 | 65'3s | 4850 | 3'3s | 0'2 | 168.75 | 1671 |
| 3383 | 3,056.25 | 1'3 | 61'1s | 4900 | 4'1s | 0'0 | 206.25 | 6176 |
| 20 | 2,850.00 | 5'1 | 57'0s | 4950 | 5'0s | -1'3 | 250.00 | 881 |
| 9725 | 2,650.00 | 1'7 | 53'0s | 5000 | 6'0s | -0'3 | 300.00 | 11193 |
| 57 | 2,462.50 | 1'3 | 49'2s | 5050 | 7'2s | -0'1 | 362.50 | 1129 |
| 4569 | 2,281.25 | 1'2 | 45'5s | 5100 | 8'5s | -0'2 | 431.25 | 7298 |
| 647 | 2,106.25 | 2'7 | 42'1s | 5150 | 10'1s | -0'5 | 506.25 | 1731 |
| 3632 | 1,943.75 | 3'6 | 38'7s | 5200 | 11'7s | -0'5 | 593.75 | 7958 |
| 487 | 1,793.75 | 1'5 | 35'7s | 5250 | 13'7s | -1'3 | 693.75 | 1084 |
| 10584 | 1,643.75 | 5'6 | 32'7s | 5300 | 15'7s | -2'1 | 793.75 | 5414 |
| 1082 | 1,512.50 | 1'7 | 30'2s | 5350 | 18'2s | -0'2 | 912.50 | 2010 |
| 7093 | 1,381.25 | 1'4 | 27'5s | 5400 | 20'5s | -1'2 | 1,031.25 | 6316 |
| 4825 | 1,262.50 | 2'5 | 25'2s | 5450 | 23'2s | -3'2 | 1,162.50 | 1873 |
| 15020 | 1,156.25 | 0'7 | 23'1s | 5500 | 26'1s | -2'7 | 1,306.25 | 3065 |
| 1051 | 1,050.00 | 1'0 | 21'0s | 5550 | 29'0s | -4'6 | 1,450.00 | 574 |
| 10641 | 956.25 | 1'0 | 19'1s | 5600 | 32'1s | -0'1 | 1,606.25 | 1626 |
| 956 | 868.75 | 3'3 | 17'3s | 5650 | 35'3s | -0'6 | 1,768.75 | 111 |
| 5871 | 787.50 | 3'1 | 15'6s | 5700 | 38'6s | -5'1 | 1,937.50 | 317 |
| 2660 | 712.50 | 0'5 | 14'2s | 5750 | 42'2s | -4'7 | 2,112.50 | 184 |
| 9587 | 643.75 | 0'6 | 12'7s | 5800 | 45'7s | -5'0 | 2,293.75 | 349 |
| 1233 | 575.00 | 0'6 | 11'4s | 5850 | 49'4s | -1'0 | 2,475.00 | 11 |
| 9559 | 512.50 | 0'2 | 10'2s | 5900 | 53'2s | -1'1 | 2,662.50 | 88 |
| 1553 | 462.50 | 0'1 | 9'2s | 5950 | 57'2s | -1'2 | 2,862.50 | 40 |
| 17767 | 412.50 | -0'1 | 8'2s | 6000 | 61'2s | -1'3 | 3,062.50 | 406 |
| 861 | 368.75 | 1'3 | 7'3s | 6050 | 65'3s | -1'3 | 3,268.75 | 31 |
| 4441 | 331.25 | 1'0 | 6'5s | 6100 | 69'4s | -1'4 | 3,475.00 | 35 |
| 640 | 293.75 | 0'4 | 5'7s | 6150 | 73'7s | -1'4 | 3,693.75 | 37 |
| 6372 | 262.50 | 0'3 | 5'2s | 6200 | 78'2s | -1'5 | 3,912.50 | 26 |
| 1195 | 237.50 | 0'1 | 4'6s | 6250 | 82'6s | -1'4 | 4,137.50 | 31 |
| 1904 | 212.50 | 0'0 | 4'2s | 6300 | 87'2s | -1'5 | 4,362.50 | 113 |
| 453 | 193.75 | -0'1 | 3'7s | 6350 | 91'7s | -1'5 | 4,593.75 | 24 |
| 1819 | 175.00 | 0'0 | 3'4s | 6400 | 96'4s | -1'5 | 4,825.00 | 63 |
| 239 | 156.25 | 0'2 | 3'1s | 6450 | 101'1s | -1'5 | 5,056.25 | 1 |
| 3145 | 143.75 | 0'0 | 2'7s | 6500 | 105'7s | -1'5 | 5,293.75 | 83 |
| 306 | 131.25 | -0'1 | 2'5s | 6550 | 110'5s | -1'5 | 5,531.25 | 22 |
| 737 | 118.75 | -0'2 | 2'3s | 6600 | 115'3s | -1'6 | 5,768.75 | 71 |
| 226 | 112.50 | -0'1 | 2'2s | 6650 | 120'2s | -1'5 | 6,012.50 | 10 |
| 505 | 106.25 | 0'0 | 2'1s | 6700 | 125'0s | -1'6 | 6,250.00 | 26 |
| 197 | 93.75 | -0'2 | 1'7s | 6750 | 129'7s | -1'6 | 6,493.75 | 9 |
| 455 | 87.50 | -0'2 | 1'6s | 6800 | 134'6s | -1'6 | 6,737.50 | 21 |
| 144 | 81.25 | -0'2 | 1'5s | 6850 | 139'5s | -1'6 | 6,981.25 | 8 |
| 422 | 75.00 | -0'2 | 1'4s | 6900 | 144'4s | -1'6 | 7,225.00 | 27 |
| 119 | 75.00 | 0'0 | 1'4s | 6950 | 149'3s | -1'6 | 7,468.75 | 0 |
| 2066 | 68.75 | -0'1 | 1'3s | 7000 | 154'3s | -1'5 | 7,718.75 | 26 |
| 345 | 62.50 | -0'1 | 1'2s | 7100 | 164'2s | -1'5 | 8,212.50 | 23 |
| 203 | 56.25 | -0'1 | 1'1s | 7200 | 174'1s | -1'5 | 8,706.25 | 52 |
| 241 | 50.00 | -0'1 | 1'0s | 7300 | 184'0s | -1'5 | 9,200.00 | 45 |
| 202 | 43.75 | -0'1 | 0'7s | 7400 | 193'7s | -1'5 | 9,693.75 | 0 |
| 1195 | 37.50 | -0'2 | 0'6s | 7500 | 203'6s | -1'6 | 10,187.50 | 11 |
| 259 | 37.50 | -0'1 | 0'6s | 7600 | 213'6s | -1'5 | 10,687.50 | 5 |
| 118 | 31.25 | -0'1 | 0'5s | 7700 | 223'5s | -1'5 | 11,181.25 | 1 |
| 345 | 31.25 | -0'1 | 0'5s | 7800 | 233'5s | -1'5 | 11,681.25 | 10 |
| 233 | 31.25 | 0'0 | 0'5s | 7900 | 243'4s | -1'5 | 12,175.00 | 15 |
| 32 | 25.00 | -0'1 | 0'4s | 8000 | 253'4s | -1'5 | 12,675.00 | 11 |
| 98 | 25.00 | -0'1 | 0'4s | 8100 | 263'4s | -1'4 | 13,175.00 | 8 |
| 118 | 18.75 | -0'1 | 0'3s | 8200 | 273'3s | -1'5 | 13,668.75 | 0 |
| 60 | 18.75 | -0'1 | 0'3s | 8300 | 283'3s | -1'5 | 14,168.75 | 0 |
| 46 | 18.75 | -0'1 | 0'3s | 8400 | 293'3s | -1'4 | 14,668.75 | 8 |
| 108 | 18.75 | 0'0 | 0'3s | 8500 | 303'3s | -1'4 | 15,168.75 | 2 |
| 3 | 12.50 | -0'1 | 0'2s | 8600 | 313'2s | -1'5 | 15,662.50 | 7 |
| 55 | 12.50 | -0'1 | 0'2s | 8700 | 323'2s | -1'5 | 16,162.50 | 32 |
| 11 | 12.50 | -0'1 | 0'2s | 8800 | 333'2s | -1'4 | 16,662.50 | 19 |
| 124 | 12.50 | 0'0 | 0'2s | 8900 | 343'2s | -1'4 | 17,162.50 | 12 |
| 13 | 12.50 | 0'0 | 0'2s | 9000 | 353'2s | -1'4 | 17,662.50 | 6 |
| 123 | 12.50 | 0'0 | 0'2s | 9100 | 363'2s | -1'4 | 18,162.50 | 6 |
| 255 | 12.50 | 0'0 | 0'2s | 9200 | 373'2s | -1'4 | 18,662.50 | 25 |
| 40 | 12.50 | 0'0 | 0'2s | 9300 | 383'1s | -1'5 | 19,156.25 | 8 |
| 57 | 6.25 | -0'1 | 0'1s | 9400 | 393'1s | -1'5 | 19,656.25 | 12 |
| 49 | 6.25 | -0'1 | 0'1s | 9500 | 403'1s | -1'5 | 20,156.25 | 0 |
  |
||||||||
