@SH1
Options
| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 6 | 50,531.25 | 24'2 | 1010'5s | 4200 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 49,531.25 | 24'2 | 990'5s | 4400 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 48,531.25 | 24'2 | 970'5s | 4600 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 47,531.25 | 24'2 | 950'5s | 4800 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 46,531.25 | 24'2 | 930'5s | 5000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 45,531.25 | 24'2 | 910'5s | 5200 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 44,531.25 | 24'2 | 890'5s | 5400 | 0'1s | 0'0 | 6.25 | 40 |
| 0 | 43,531.25 | 24'2 | 870'5s | 5600 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 42,531.25 | 24'2 | 850'5s | 5800 | 0'1s | 0'0 | 6.25 | 20 |
| 0 | 41,531.25 | 24'2 | 830'5s | 6000 | 0'1s | 0'0 | 6.25 | 82 |
| 0 | 40,531.25 | 24'2 | 810'5s | 6200 | 0'1s | 0'0 | 6.25 | 20 |
| 0 | 39,531.25 | 24'2 | 790'5s | 6400 | 0'1s | 0'0 | 6.25 | 55 |
| 2 | 38,531.25 | 24'2 | 770'5s | 6600 | 0'1s | 0'0 | 6.25 | 96 |
| 0 | 37,531.25 | 24'2 | 750'5s | 6800 | 0'1s | 0'0 | 6.25 | 121 |
| 20 | 36,531.25 | 24'2 | 730'5s | 7000 | 0'1s | 0'0 | 6.25 | 14 |
| 4 | 35,531.25 | 24'2 | 710'5s | 7200 | 0'1s | 0'0 | 6.25 | 86 |
| 7 | 34,531.25 | 24'2 | 690'5s | 7400 | 0'1s | 0'0 | 6.25 | 477 |
| 8 | 33,531.25 | 24'2 | 670'5s | 7600 | 0'1s | 0'0 | 6.25 | 200 |
| 7 | 32,531.25 | 24'2 | 650'5s | 7800 | 0'1s | 0'0 | 6.25 | 3096 |
| 6 | 31,531.25 | 24'2 | 630'5s | 8000 | 0'1s | 0'0 | 6.25 | 5544 |
| 26 | 30,531.25 | 24'2 | 610'5s | 8200 | 0'1s | 0'0 | 6.25 | 11918 |
| 287 | 29,531.25 | 24'2 | 590'5s | 8400 | 0'1s | 0'0 | 6.25 | 1927 |
| 202 | 28,531.25 | 24'2 | 570'5s | 8600 | 0'1s | 0'0 | 6.25 | 2177 |
| 0 | 28,031.25 | 24'2 | 560'5s | 8700 | 0'1s | 0'0 | 6.25 | 125 |
| 725 | 27,531.25 | 24'2 | 550'5s | 8800 | 0'1s | 0'0 | 6.25 | 1675 |
| 0 | 27,031.25 | 24'2 | 540'5s | 8900 | 0'1s | 0'0 | 6.25 | 112 |
| 1483 | 26,531.25 | 24'2 | 530'5s | 9000 | 0'1s | 0'0 | 6.25 | 9425 |
| 383 | 26,031.25 | 24'2 | 520'5s | 9100 | 0'1s | 0'0 | 6.25 | 68 |
| 2014 | 25,531.25 | 24'2 | 510'5s | 9200 | 0'1s | 0'0 | 6.25 | 1433 |
| 0 | 25,031.25 | 24'2 | 500'5s | 9300 | 0'1s | 0'0 | 6.25 | 70 |
| 2474 | 24,531.25 | 24'2 | 490'5s | 9400 | 0'1s | 0'0 | 6.25 | 5100 |
| 1 | 24,031.25 | 24'2 | 480'5s | 9500 | 0'1s | 0'0 | 6.25 | 294 |
| 3896 | 23,531.25 | 24'2 | 470'5s | 9600 | 0'1s | 0'0 | 6.25 | 3882 |
| 20 | 23,031.25 | 24'2 | 460'5s | 9700 | 0'1s | 0'0 | 6.25 | 412 |
| 2950 | 22,531.25 | 24'2 | 450'5s | 9800 | 0'1s | 0'0 | 6.25 | 2256 |
| 1 | 22,031.25 | 24'2 | 440'5s | 9900 | 0'1s | 0'0 | 6.25 | 139 |
| 5334 | 21,531.25 | 24'2 | 430'5s | 10000 | 0'1s | -0'1 | 6.25 | 4288 |
| 16 | 21,031.25 | 24'1 | 420'5s | 10100 | 0'1s | -0'1 | 6.25 | 178 |
| 3270 | 20,531.25 | 24'1 | 410'5s | 10200 | 0'1s | -0'1 | 6.25 | 4125 |
| 12 | 20,031.25 | 24'1 | 400'5s | 10300 | 0'1s | -0'1 | 6.25 | 308 |
| 4230 | 19,531.25 | 24'1 | 390'5s | 10400 | 0'2s | 0'0 | 12.50 | 3722 |
| 111 | 19,037.50 | 24'2 | 380'6s | 10500 | 0'2 | 0'0 | 12.50 | 1226 |
| 3533 | 18,537.50 | 24'2 | 370'6s | 10600 | 0'2 | 0'0 | 12.50 | 2481 |
| 0 | 18,037.50 | 24'2 | 360'6s | 10700 | 0'2s | -0'1 | 12.50 | 395 |
| 3234 | 16,900.00 | -12'6 | 338'0 | 10800 | 0'2s | -0'1 | 12.50 | 4739 |
| 6 | 17,037.50 | 24'1 | 340'6s | 10900 | 0'2s | -0'1 | 12.50 | 1761 |
| 2961 | 16,000.00 | -10'7 | 320'0 | 11000 | 0'3s | 0'0 | 18.75 | 8511 |
| 158 | 16,043.75 | 24'2 | 320'7s | 11100 | 0'3s | 0'0 | 18.75 | 894 |
| 2755 | 15,543.75 | 24'1 | 310'7s | 11200 | 0'5 | 0'2 | 31.25 | 1876 |
| 187 | 15,043.75 | 24'1 | 300'7s | 11300 | 0'4s | 0'0 | 25.00 | 1421 |
| 3660 | 14,550.00 | 24'2 | 291'0s | 11400 | 0'4s | -0'1 | 25.00 | 7924 |
| 494 | 14,050.00 | 24'1 | 281'0s | 11500 | 0'6 | 0'2 | 37.50 | 3406 |
| 5837 | 13,556.25 | 24'2 | 271'1s | 11600 | 0'5s | -0'1 | 31.25 | 3217 |
| 859 | 13,062.50 | 24'2 | 261'2s | 11700 | 0'6s | 0'0 | 37.50 | 1740 |
| 1867 | 12,568.75 | 24'2 | 251'3s | 11800 | 0'7s | 0'0 | 43.75 | 2427 |
| 757 | 12,075.00 | 24'2 | 241'4s | 11900 | 1'0 | 0'0 | 50.00 | 3344 |
| 10039 | 11,581.25 | 24'2 | 231'5s | 12000 | 1'0 | -0'1 | 50.00 | 6537 |
| 647 | 11,087.50 | 24'1 | 221'6s | 12100 | 1'2s | -0'1 | 62.50 | 3729 |
| 2162 | 10,300.00 | -5'7 | 206'0 | 12200 | 1'3s | -0'2 | 68.75 | 1954 |
| 928 | 10,112.50 | 24'0 | 202'2s | 12300 | 1'7 | 0'1 | 93.75 | 979 |
| 3584 | 9,112.50 | -10'2 | 182'2 | 12400 | 2'0 | 0'0 | 100.00 | 1603 |
| 3433 | 8,750.00 | -8'0 | 175'0 | 12500 | 2'4 | 0'0 | 125.00 | 4664 |
| 3649 | 8,600.00 | -1'4 | 172'0 | 12600 | 3'0s | -0'5 | 150.00 | 4329 |
| 1497 | 8,200.00 | 23'1 | 164'0s | 12700 | 4'0 | 0'4 | 200.00 | 2015 |
| 4028 | 7,400.00 | -6'6 | 148'0 | 12800 | 4'7 | 0'5 | 243.75 | 3770 |
| 2745 | 7,281.25 | 22'4 | 145'5s | 12900 | 5'7 | 0'6 | 293.75 | 1590 |
| 12802 | 6,550.00 | -5'5 | 131'0 | 13000 | 7'0 | 0'7 | 350.00 | 5165 |
| 1380 | 6,393.75 | 21'4 | 127'7s | 13100 | 8'2 | 0'7 | 412.50 | 2492 |
| 6255 | 5,968.75 | 21'0 | 119'3s | 13200 | 9'6 | 0'7 | 487.50 | 3501 |
| 1002 | 5,081.25 | -9'4 | 101'5 | 13300 | 12'0 | 1'3 | 600.00 | 1204 |
| 2252 | 4,643.75 | -10'2 | 92'7 | 13400 | 14'0 | 1'3 | 700.00 | 2589 |
| 2748 | 4,225.00 | -11'1 | 84'4 | 13500 | 16'6 | 1'5 | 837.50 | 2577 |
| 4453 | 4,200.00 | -4'3 | 84'0 | 13600 | 19'4 | 1'5 | 975.00 | 2601 |
| 1534 | 3,793.75 | -5'5 | 75'7 | 13700 | 22'6 | 1'6 | 1,137.50 | 3886 |
| 1752 | 3,525.00 | -4'6 | 70'4 | 13800 | 26'4 | 1'6 | 1,325.00 | 2277 |
| 1004 | 3,225.00 | -4'7 | 64'4 | 13900 | 27'1 | -1'6 | 1,356.25 | 359 |
| 9612 | 2,937.50 | -5'1 | 58'6 | 14000 | 35'4 | 2'1 | 1,775.00 | 2931 |
| 1816 | 2,525.00 | -8'2 | 50'4 | 14100 | 42'4 | 4'2 | 2,125.00 | 821 |
| 3268 | 2,500.00 | -4'0 | 50'0 | 14200 | 46'4 | 3'0 | 2,325.00 | 4344 |
| 2515 | 2,100.00 | -7'5 | 42'0 | 14300 | 52'6 | 3'5 | 2,637.50 | 362 |
| 2427 | 2,081.25 | -4'0 | 41'5 | 14400 | 55'1s | -12'3 | 2,756.25 | 145 |
| 8794 | 1,862.50 | -4'5 | 37'2 | 14500 | 64'0 | 2'5 | 3,200.00 | 245 |
| 1810 | 1,737.50 | -3'6 | 34'6 | 14600 | 71'0 | 3'0 | 3,550.00 | 149 |
| 1154 | 1,643.75 | -2'5 | 32'7 | 14700 | 81'5 | 6'5 | 4,081.25 | 34 |
| 3302 | 1,462.50 | -3'3 | 29'2 | 14800 | 85'6 | 3'5 | 4,287.50 | 45 |
| 1068 | 1,212.50 | -5'5 | 24'2 | 14900 | 93'3 | 4'0 | 4,668.75 | 32 |
| 16506 | 1,200.00 | -3'4 | 24'0 | 15000 | 102'6 | 5'6 | 5,137.50 | 782 |
| 723 | 1,118.75 | -2'7 | 22'3 | 15100 | 108'6 | 4'0 | 5,437.50 | 9 |
| 2879 | 950.00 | -4'1 | 19'0 | 15200 | 118'7 | 6'2 | 5,943.75 | 80 |
| 845 | 881.25 | -3'5 | 17'5 | 15300 | 129'7 | 9'2 | 6,493.75 | 20 |
| 446 | 843.75 | -2'4 | 16'7 | 15400 | 135'2 | 6'3 | 6,762.50 | 17 |
| 5263 | 700.00 | -3'6 | 14'0 | 15500 | 137'2s | -17'7 | 6,862.50 | 16 |
| 569 | 681.25 | -2'6 | 13'5 | 15600 | 145'7s | -18'1 | 7,293.75 | 158 |
| 329 | 643.75 | -2'1 | 12'7 | 15700 | 154'4s | -18'4 | 7,725.00 | 14 |
| 641 | 581.25 | -2'1 | 11'5 | 15800 | 168'3 | 5'1 | 8,418.75 | 6 |
| 279 | 562.50 | -1'3 | 11'2 | 15900 | 172'0s | -19'1 | 8,600.00 | 0 |
| 5862 | 500.00 | -1'4 | 10'0 | 16000 | 181'0s | -19'3 | 9,050.00 | 34 |
| 357 | 525.00 | -0'1 | 10'4 | 16100 | 190'0s | -19'5 | 9,500.00 | 3 |
| 220 | 425.00 | -1'2 | 8'4 | 16200 | 199'1s | -19'7 | 9,956.25 | 5 |
| 179 | 375.00 | -1'3 | 7'4 | 16300 | 208'3s | -20'1 | 10,418.75 | 0 |
| 766 | 343.75 | -1'2 | 6'7 | 16400 | 217'5s | -20'3 | 10,881.25 | 10 |
| 372 | 312.50 | -1'2 | 6'2 | 16500 | 227'0s | -20'5 | 11,350.00 | 0 |
| 111 | 300.00 | -0'7 | 6'0 | 16600 | 236'3s | -20'7 | 11,818.75 | 0 |
| 74 | 281.25 | -0'5 | 5'5 | 16700 | 245'6s | -21'1 | 12,287.50 | 5 |
| 123 | 256.25 | -0'5 | 5'1 | 16800 | 255'2s | -21'3 | 12,762.50 | 6 |
| 53 | 225.00 | -0'6 | 4'4 | 16900 | 264'6s | -21'5 | 13,237.50 | 53 |
| 605 | 218.75 | -0'4 | 4'3 | 17000 | 274'3s | -21'6 | 13,718.75 | 55 |
| 10 | 225.00 | 2'3 | 4'4s | 17100 | 284'0s | -21'7 | 14,200.00 | 5 |
| 90 | 187.50 | -0'3 | 3'6 | 17200 | 293'5s | -22'1 | 14,681.25 | 55 |
| 2 | 187.50 | 2'0 | 3'6s | 17300 | 303'2s | -22'2 | 15,162.50 | 0 |
| 174 | 168.75 | -0'1 | 3'3 | 17400 | 312'7s | -22'4 | 15,643.75 | 76 |
| 65 | 150.00 | -0'1 | 3'0 | 17500 | 322'5s | -22'5 | 16,131.25 | 0 |
| 142 | 143.75 | 1'4 | 2'7s | 17600 | 332'3s | -22'6 | 16,618.75 | 10 |
| 65 | 131.25 | 0'0 | 2'5 | 17700 | 342'1s | -22'7 | 17,106.25 | 1 |
| 47 | 125.00 | 1'3 | 2'4s | 17800 | 351'7s | -23'0 | 17,593.75 | 37 |
| 32 | 100.00 | -0'1 | 2'0 | 18000 | 371'4s | -23'2 | 18,575.00 | 54 |
| 199 | 87.50 | 0'0 | 1'6 | 18200 | 391'2s | -23'2 | 19,562.50 | 0 |
| 40 | 68.75 | -0'1 | 1'3 | 18400 | 411'0s | -23'3 | 20,550.00 | 0 |
| 87 | 62.50 | 0'5 | 1'2s | 18600 | 430'6s | -23'5 | 21,537.50 | 0 |
| 2 | 56.25 | 0'5 | 1'1s | 18800 | 450'4s | -23'6 | 22,525.00 | 10 |
| 5 | 43.75 | 0'3 | 0'7s | 19000 | 470'3s | -23'6 | 23,518.75 | 0 |
| 0 | 37.50 | 0'3 | 0'6s | 19200 | 490'2s | -23'7 | 24,512.50 | 0 |
| 0 | 37.50 | 0'3 | 0'6s | 19400 | 510'1s | -23'7 | 25,506.25 | 0 |
| 2 | 31.25 | 0'3 | 0'5s | 19600 | 530'1s | -23'7 | 26,506.25 | 0 |
| 123 | 25.00 | 0'2 | 0'4s | 19800 | 550'0s | -24'0 | 27,500.00 | 0 |
| 0 | 25.00 | 0'2 | 0'4s | 20000 | 569'7s | -24'1 | 28,493.75 | 0 |
| 0 | 18.75 | 0'1 | 0'3s | 20200 | 589'7s | -24'0 | 29,493.75 | 0 |
| 0 | 18.75 | 0'2 | 0'3s | 20400 | 609'7s | -24'0 | 30,493.75 | 0 |
| 0 | 12.50 | 0'1 | 0'2s | 20600 | 629'6s | -24'1 | 31,487.50 | 0 |
| 0 | 12.50 | 0'1 | 0'2s | 20800 | 649'6s | -24'1 | 32,487.50 | 0 |
| 0 | 12.50 | 0'1 | 0'2s | 21000 | 669'6s | -24'1 | 33,487.50 | 0 |
| 0 | 12.50 | 0'1 | 0'2s | 21200 | 689'5s | -24'2 | 34,481.25 | 0 |
  |
||||||||
