@SK4
Options
| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 50,525.00 | 16'2 | 1010'4s | 1400 | 0'1s | 0'0 | 6.25 | 52 |
| 0 | 28,525.00 | 16'2 | 570'4s | 5800 | 0'1s | 0'0 | 6.25 | 250 |
| 0 | 27,525.00 | 16'2 | 550'4s | 6000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 26,525.00 | 16'2 | 530'4s | 6200 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 25,525.00 | 16'2 | 510'4s | 6400 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 24,525.00 | 16'2 | 490'4s | 6600 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 23,525.00 | 16'2 | 470'4s | 6800 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 22,525.00 | 16'2 | 450'4s | 7000 | 0'1s | 0'0 | 6.25 | 27 |
| 0 | 21,525.00 | 16'2 | 430'4s | 7200 | 0'1s | 0'0 | 6.25 | 60 |
| 0 | 20,525.00 | 16'2 | 410'4s | 7400 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 19,525.00 | 16'2 | 390'4s | 7600 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 18,525.00 | 16'2 | 370'4s | 7800 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 17,525.00 | 16'2 | 350'4s | 8000 | 0'1s | 0'0 | 6.25 | 15 |
| 0 | 16,525.00 | 16'2 | 330'4s | 8200 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 15,525.00 | 16'2 | 310'4s | 8400 | 0'1s | 0'0 | 6.25 | 65 |
| 0 | 15,025.00 | 300'4s | 8500 | 0'1s | 6.25 | 0 | ||
| 0 | 14,525.00 | 16'2 | 290'4s | 8600 | 0'1s | 0'0 | 6.25 | 38 |
| 0 | 14,025.00 | 16'2 | 280'4s | 8700 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 13,525.00 | 16'2 | 270'4s | 8800 | 0'1s | 0'0 | 6.25 | 165 |
| 0 | 13,025.00 | 16'2 | 260'4s | 8900 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 12,525.00 | 16'2 | 250'4s | 9000 | 0'1s | 0'0 | 6.25 | 272 |
| 0 | 12,025.00 | 16'2 | 240'4s | 9100 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 11,525.00 | 16'2 | 230'4s | 9200 | 0'1s | 0'0 | 6.25 | 50 |
| 0 | 11,025.00 | 16'2 | 220'4s | 9300 | 0'1s | 0'0 | 6.25 | 161 |
| 0 | 10,525.00 | 16'2 | 210'4s | 9400 | 0'1s | 0'0 | 6.25 | 259 |
| 0 | 10,025.00 | 16'2 | 200'4s | 9500 | 0'1s | 0'0 | 6.25 | 51 |
| 100 | 9,525.00 | 16'2 | 190'4s | 9600 | 0'1s | 0'0 | 6.25 | 310 |
| 0 | 9,025.00 | 16'2 | 180'4s | 9700 | 0'1s | 0'0 | 6.25 | 135 |
| 48 | 8,525.00 | 16'2 | 170'4s | 9800 | 0'1s | 0'0 | 6.25 | 367 |
| 0 | 8,025.00 | 16'2 | 160'4s | 9900 | 0'1s | 0'0 | 6.25 | 133 |
| 95 | 7,525.00 | 16'2 | 150'4s | 10000 | 0'1s | 0'0 | 6.25 | 777 |
| 0 | 7,025.00 | 16'2 | 140'4s | 10100 | 0'1s | 0'0 | 6.25 | 1101 |
| 10 | 6,525.00 | 16'2 | 130'4s | 10200 | 0'1s | 0'0 | 6.25 | 825 |
| 0 | 6,031.25 | 16'2 | 120'5s | 10300 | 0'1s | 0'0 | 6.25 | 756 |
| 0 | 5,531.25 | 16'2 | 110'5s | 10400 | 0'1s | 0'0 | 6.25 | 1992 |
| 10 | 5,031.25 | 16'2 | 100'5s | 10500 | 0'1s | 0'0 | 6.25 | 3447 |
| 2 | 4,531.25 | 16'3 | 90'5s | 10600 | 0'1s | 0'0 | 6.25 | 3030 |
| 5 | 4,031.25 | 16'1 | 80'5s | 10700 | 0'1s | -0'1 | 6.25 | 2947 |
| 194 | 3,531.25 | 16'0 | 70'5s | 10800 | 0'2s | -0'1 | 12.50 | 3845 |
| 150 | 3,037.50 | 15'7 | 60'6s | 10900 | 0'2s | -0'4 | 12.50 | 2211 |
| 1403 | 2,543.75 | 15'3 | 50'7s | 11000 | 0'4s | -0'7 | 25.00 | 13736 |
| 217 | 2,062.50 | 14'4 | 41'2s | 11100 | 0'6s | -1'6 | 37.50 | 4239 |
| 1011 | 1,600.00 | 13'0 | 32'0s | 11200 | 1'4s | -3'2 | 75.00 | 5750 |
| 1518 | 1,175.00 | 10'7 | 23'4s | 11300 | 3'0s | -5'3 | 150.00 | 7461 |
| 2676 | 812.50 | 8'4 | 16'2s | 11400 | 5'6s | -7'6 | 287.50 | 8537 |
| 3291 | 531.25 | 6'1 | 10'5s | 11500 | 10'1s | -10'1 | 506.25 | 9584 |
| 4760 | 325.00 | 3'7 | 6'4s | 11600 | 16'0s | -12'2 | 800.00 | 8963 |
| 3438 | 181.25 | 2'2 | 3'5s | 11700 | 23'1s | -14'0 | 1,156.25 | 6881 |
| 6196 | 100.00 | 1'2 | 2'0s | 11800 | 31'4s | -15'0 | 1,575.00 | 7906 |
| 4179 | 56.25 | 0'5 | 1'1s | 11900 | 40'5s | -15'5 | 2,031.25 | 6041 |
| 9551 | 37.50 | 0'3 | 0'6s | 12000 | 50'1s | -15'7 | 2,506.25 | 10569 |
| 5582 | 25.00 | 0'2 | 0'4s | 12100 | 59'7s | -16'0 | 2,993.75 | 2437 |
| 4523 | 18.75 | 0'2 | 0'3s | 12200 | 69'6s | -16'1 | 3,487.50 | 2935 |
| 4499 | 12.50 | 0'1 | 0'2s | 12300 | 79'6s | -16'1 | 3,987.50 | 418 |
| 5039 | 6.25 | 0'0 | 0'1s | 12400 | 89'5s | -16'2 | 4,481.25 | 2724 |
| 6525 | 6.25 | 0'0 | 0'1s | 12500 | 99'5s | -16'1 | 4,981.25 | 158 |
| 6626 | 6.25 | 0'0 | 0'1s | 12600 | 109'5s | -16'1 | 5,481.25 | 2423 |
| 2999 | 6.25 | 0'0 | 0'1s | 12700 | 119'5s | -16'1 | 5,981.25 | 230 |
| 4920 | 6.25 | 0'0 | 0'1s | 12800 | 129'4s | -16'2 | 6,475.00 | 2751 |
| 2673 | 6.25 | 0'0 | 0'1s | 12900 | 139'4s | -16'2 | 6,975.00 | 57 |
| 5740 | 6.25 | 0'0 | 0'1s | 13000 | 149'4s | -16'2 | 7,475.00 | 1189 |
| 1770 | 6.25 | 0'0 | 0'1s | 13100 | 159'4s | -16'2 | 7,975.00 | 40 |
| 4217 | 6.25 | 0'0 | 0'1s | 13200 | 169'4s | -16'2 | 8,475.00 | 706 |
| 1438 | 6.25 | 0'0 | 0'1s | 13300 | 179'4s | -16'2 | 8,975.00 | 39 |
| 3364 | 6.25 | 0'0 | 0'1s | 13400 | 189'4s | -16'2 | 9,475.00 | 218 |
| 2071 | 6.25 | 0'0 | 0'1s | 13500 | 199'4s | -16'2 | 9,975.00 | 2 |
| 2048 | 6.25 | 0'0 | 0'1s | 13600 | 209'4s | -16'2 | 10,475.00 | 290 |
| 789 | 6.25 | 0'0 | 0'1s | 13700 | 219'4s | -16'2 | 10,975.00 | 23 |
| 2104 | 6.25 | 0'0 | 0'1s | 13800 | 229'4s | -16'2 | 11,475.00 | 163 |
| 412 | 6.25 | 0'0 | 0'1s | 13900 | 239'4s | -16'2 | 11,975.00 | 3 |
| 3944 | 6.25 | 0'0 | 0'1s | 14000 | 249'4s | -16'2 | 12,475.00 | 441 |
| 477 | 6.25 | 0'0 | 0'1s | 14100 | 259'4s | -16'2 | 12,975.00 | 0 |
| 1848 | 6.25 | 0'0 | 0'1s | 14200 | 269'4s | -16'2 | 13,475.00 | 99 |
| 630 | 6.25 | 0'0 | 0'1s | 14300 | 279'4s | -16'2 | 13,975.00 | 16 |
| 2620 | 6.25 | 0'0 | 0'1s | 14400 | 289'4s | -16'2 | 14,475.00 | 26 |
| 360 | 6.25 | 0'0 | 0'1s | 14500 | 299'4s | -16'2 | 14,975.00 | 0 |
| 1871 | 6.25 | 0'0 | 0'1s | 14600 | 309'4s | -16'2 | 15,475.00 | 125 |
| 22 | 6.25 | 0'0 | 0'1s | 14700 | 319'4s | -16'2 | 15,975.00 | 0 |
| 1438 | 6.25 | 0'0 | 0'1s | 14800 | 329'4s | -16'2 | 16,475.00 | 46 |
| 442 | 6.25 | 0'0 | 0'1s | 14900 | 339'4s | -16'2 | 16,975.00 | 0 |
| 1886 | 6.25 | 0'0 | 0'1s | 15000 | 349'4s | -16'2 | 17,475.00 | 1 |
| 6 | 6.25 | 0'0 | 0'1s | 15100 | 359'4s | -16'2 | 17,975.00 | 0 |
| 991 | 6.25 | 0'0 | 0'1s | 15200 | 369'4s | -16'2 | 18,475.00 | 5 |
| 39 | 6.25 | 0'0 | 0'1s | 15300 | 379'4s | -16'2 | 18,975.00 | 0 |
| 654 | 6.25 | 0'0 | 0'1s | 15400 | 389'4s | -16'2 | 19,475.00 | 0 |
| 774 | 6.25 | 0'0 | 0'1s | 15600 | 409'4s | -16'2 | 20,475.00 | 0 |
| 543 | 6.25 | 0'0 | 0'1s | 15800 | 429'4s | -16'2 | 21,475.00 | 0 |
| 1721 | 6.25 | 0'0 | 0'1s | 16000 | 449'4s | -16'2 | 22,475.00 | 0 |
| 157 | 6.25 | 0'0 | 0'1s | 16200 | 469'4s | -16'2 | 23,475.00 | 0 |
| 775 | 6.25 | 0'0 | 0'1s | 16400 | 489'4s | -16'2 | 24,475.00 | 0 |
| 157 | 6.25 | 0'0 | 0'1s | 16600 | 509'4s | -16'2 | 25,475.00 | 1 |
| 124 | 6.25 | 0'0 | 0'1s | 16800 | 529'4s | -16'2 | 26,475.00 | 0 |
| 1019 | 6.25 | 0'0 | 0'1s | 17000 | 549'4s | -16'2 | 27,475.00 | 0 |
| 302 | 6.25 | 0'0 | 0'1s | 17200 | 569'4s | -16'2 | 28,475.00 | 0 |
| 137 | 6.25 | 0'0 | 0'1s | 17400 | 589'4s | -16'2 | 29,475.00 | 0 |
| 121 | 6.25 | 0'0 | 0'1s | 17600 | 609'4s | -16'2 | 30,475.00 | 0 |
| 85 | 6.25 | 0'0 | 0'1s | 17800 | 629'4s | -16'2 | 31,475.00 | 0 |
| 216 | 6.25 | 0'0 | 0'1s | 18000 | 649'4s | -16'2 | 32,475.00 | 0 |
| 152 | 6.25 | 0'0 | 0'1s | 18200 | 669'4s | -16'2 | 33,475.00 | 0 |
| 157 | 6.25 | 0'0 | 0'1s | 18400 | 689'4s | -16'2 | 34,475.00 | 0 |
| 203 | 6.25 | 0'0 | 0'1s | 18600 | 709'4s | -16'2 | 35,475.00 | 0 |
| 231 | 6.25 | 0'0 | 0'1s | 18800 | 729'4s | -16'2 | 36,475.00 | 0 |
| 140 | 6.25 | 0'0 | 0'1s | 19000 | 749'4s | -16'2 | 37,475.00 | 0 |
| 246 | 6.25 | 0'0 | 0'1s | 19200 | 769'4s | -16'2 | 38,475.00 | 0 |
| 87 | 6.25 | 0'0 | 0'1s | 19400 | 789'4s | -16'2 | 39,475.00 | 0 |
| 132 | 6.25 | 0'0 | 0'1s | 19600 | 809'4s | -16'2 | 40,475.00 | 0 |
| 5 | 6.25 | 0'0 | 0'1s | 19800 | 829'4s | -16'2 | 41,475.00 | 0 |
| 599 | 6.25 | 0'0 | 0'1s | 20000 | 849'4s | -16'2 | 42,475.00 | 0 |
| 85 | 6.25 | 0'0 | 0'1s | 20200 | 869'4s | -16'2 | 43,475.00 | 0 |
| 165 | 6.25 | 0'0 | 0'1s | 20400 | 889'4s | -16'2 | 44,475.00 | 0 |
| 61 | 6.25 | 0'0 | 0'1s | 20600 | 909'4s | -16'2 | 45,475.00 | 0 |
| 139 | 6.25 | 0'0 | 0'1s | 20800 | 929'4s | -16'2 | 46,475.00 | 0 |
| 102 | 6.25 | 0'0 | 0'1s | 21000 | 949'4s | -16'2 | 47,475.00 | 0 |
| 100 | 6.25 | 0'0 | 0'1s | 21200 | 969'4s | -16'2 | 48,475.00 | 0 |
| 250 | 6.25 | 0'0 | 0'1s | 28000 | 1649'4s | -16'2 | 82,475.00 | 0 |
  |
||||||||
