@SU2
Options
| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 44,750.00 | 14'4 | 895'0s | 6000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 43,750.00 | 14'4 | 875'0s | 6200 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 42,750.00 | 14'4 | 855'0s | 6400 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 41,750.00 | 14'4 | 835'0s | 6600 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 40,750.00 | 14'4 | 815'0s | 6800 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 39,750.00 | 14'4 | 795'0s | 7000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 38,750.00 | 14'4 | 775'0s | 7200 | 0'1s | 0'0 | 6.25 | 18 |
| 0 | 37,750.00 | 14'4 | 755'0s | 7400 | 0'1s | 0'0 | 6.25 | 28 |
| 0 | 36,750.00 | 14'4 | 735'0s | 7600 | 0'1s | 0'0 | 6.25 | 27 |
| 0 | 35,750.00 | 14'4 | 715'0s | 7800 | 0'1s | 0'0 | 6.25 | 40 |
| 0 | 34,750.00 | 14'4 | 695'0s | 8000 | 0'1s | 0'0 | 6.25 | 14 |
| 0 | 33,750.00 | 14'4 | 675'0s | 8200 | 0'1s | 0'0 | 6.25 | 22 |
| 0 | 32,750.00 | 14'4 | 655'0s | 8400 | 0'1s | 0'0 | 6.25 | 31 |
| 0 | 31,750.00 | 14'4 | 635'0s | 8600 | 0'1s | 0'0 | 6.25 | 34 |
| 0 | 30,750.00 | 14'4 | 615'0s | 8800 | 0'1s | 0'0 | 6.25 | 26 |
| 0 | 29,750.00 | 14'4 | 595'0s | 9000 | 0'1s | -0'1 | 6.25 | 99 |
| 0 | 28,750.00 | 14'4 | 575'0s | 9200 | 0'2s | 0'0 | 12.50 | 87 |
| 0 | 27,750.00 | 14'4 | 555'0s | 9400 | 0'2s | 0'0 | 12.50 | 113 |
| 0 | 26,750.00 | 14'4 | 535'0s | 9600 | 0'2s | -0'1 | 12.50 | 34 |
| 0 | 25,750.00 | 14'4 | 515'0s | 9800 | 0'3s | -0'1 | 18.75 | 65 |
| 0 | 24,750.00 | 14'3 | 495'0s | 10000 | 0'4s | 0'0 | 25.00 | 56 |
| 0 | 23,756.25 | 14'4 | 475'1s | 10200 | 0'4s | -0'1 | 25.00 | 108 |
| 0 | 22,756.25 | 14'3 | 455'1s | 10400 | 0'5s | -0'1 | 31.25 | 23 |
| 0 | 21,762.50 | 14'3 | 435'2s | 10600 | 0'6s | -0'1 | 37.50 | 73 |
| 0 | 20,768.75 | 14'3 | 415'3s | 10800 | 1'0s | 0'0 | 50.00 | 78 |
| 1 | 20,275.00 | 14'3 | 405'4s | 10900 | 1'0s | -0'1 | 50.00 | 0 |
| 7 | 19,781.25 | 14'3 | 395'5s | 11000 | 1'1s | -0'1 | 56.25 | 676 |
| 0 | 19,281.25 | 14'3 | 385'5s | 11100 | 1'2s | -0'1 | 62.50 | 0 |
| 68 | 18,787.50 | 14'2 | 375'6s | 11200 | 1'3s | -0'1 | 68.75 | 98 |
| 0 | 18,293.75 | 14'2 | 365'7s | 11300 | 1'4s | -0'1 | 75.00 | 0 |
| 2 | 17,800.00 | 14'2 | 356'0s | 11400 | 1'5s | -0'2 | 81.25 | 159 |
| 0 | 17,306.25 | 14'1 | 346'1s | 11500 | 1'6s | -0'2 | 87.50 | 0 |
| 16 | 16,818.75 | 14'2 | 336'3s | 11600 | 1'7s | -0'3 | 93.75 | 464 |
| 0 | 16,325.00 | 14'1 | 326'4s | 11700 | 2'1s | -0'2 | 106.25 | 32 |
| 0 | 15,837.50 | 14'1 | 316'6s | 11800 | 2'2s | -0'3 | 112.50 | 225 |
| 0 | 15,350.00 | 14'1 | 307'0s | 11900 | 2'4s | -0'3 | 125.00 | 123 |
| 5 | 14,862.50 | 14'1 | 297'2s | 12000 | 2'6s | -0'4 | 137.50 | 632 |
| 0 | 14,375.00 | 14'0 | 287'4s | 12100 | 3'0s | -0'4 | 150.00 | 27 |
| 30 | 13,893.75 | 14'0 | 277'7s | 12200 | 3'3s | -0'4 | 168.75 | 328 |
| 0 | 13,412.50 | 14'0 | 268'2s | 12300 | 3'6s | -0'4 | 187.50 | 107 |
| 121 | 12,931.25 | 13'7 | 258'5s | 12400 | 4'2 | 0'1 | 212.50 | 228 |
| 2 | 12,456.25 | 13'6 | 249'1s | 12500 | 4'5s | -0'5 | 231.25 | 45 |
| 847 | 11,981.25 | 13'5 | 239'5s | 12600 | 5'1s | -0'6 | 256.25 | 398 |
| 0 | 11,512.50 | 13'4 | 230'2s | 12700 | 5'6s | -0'7 | 287.50 | 90 |
| 49 | 11,050.00 | 13'4 | 221'0s | 12800 | 6'4s | -1'0 | 325.00 | 622 |
| 1 | 10,587.50 | 13'2 | 211'6s | 12900 | 7'2s | -1'1 | 362.50 | 88 |
| 702 | 10,137.50 | 13'1 | 202'6s | 13000 | 8'1s | -1'3 | 406.25 | 914 |
| 0 | 9,687.50 | 13'0 | 193'6s | 13100 | 9'1s | -1'4 | 456.25 | 80 |
| 1297 | 9,250.00 | 12'7 | 185'0s | 13200 | 10'3s | -1'5 | 518.75 | 687 |
| 0 | 8,812.50 | 12'4 | 176'2s | 13300 | 11'5s | -2'0 | 581.25 | 126 |
| 187 | 8,387.50 | 12'2 | 167'6s | 13400 | 13'1s | -2'1 | 656.25 | 1096 |
| 0 | 7,975.00 | 12'1 | 159'4s | 13500 | 14'6s | -2'4 | 737.50 | 421 |
| 214 | 7,568.75 | 11'6 | 151'3s | 13600 | 16'5s | -2'6 | 831.25 | 792 |
| 1 | 7,175.00 | 11'4 | 143'4s | 13700 | 18'6s | -3'0 | 937.50 | 135 |
| 225 | 6,793.75 | 11'1 | 135'7s | 13800 | 21'1s | -3'3 | 1,056.25 | 828 |
| 1 | 6,425.00 | 10'6 | 128'4s | 13900 | 25'2 | 1'4 | 1,262.50 | 98 |
| 1939 | 6,068.75 | 10'3 | 121'3s | 14000 | 28'1 | 1'4 | 1,406.25 | 965 |
| 11 | 5,725.00 | 9'7 | 114'4s | 14100 | 31'3 | 1'5 | 1,568.75 | 133 |
| 568 | 5,400.00 | 9'4 | 108'0s | 14200 | 33'2s | -4'7 | 1,662.50 | 545 |
| 51 | 5,087.50 | 9'1 | 101'6s | 14300 | 37'0s | -5'2 | 1,850.00 | 255 |
| 257 | 4,793.75 | 8'5 | 95'7s | 14400 | 43'4 | 2'4 | 2,175.00 | 427 |
| 185 | 4,512.50 | 8'2 | 90'2s | 14500 | 45'3s | -6'2 | 2,268.75 | 524 |
| 635 | 4,275.00 | 0'5 | 85'4 | 14600 | 50'0s | -6'5 | 2,500.00 | 1003 |
| 93 | 3,993.75 | 7'4 | 79'7s | 14700 | 54'7s | -7'0 | 2,743.75 | 326 |
| 574 | 3,756.25 | 7'1 | 75'1s | 14800 | 59'0 | -1'1 | 2,950.00 | 407 |
| 434 | 3,531.25 | 6'7 | 70'5s | 14900 | 65'5s | -7'5 | 3,281.25 | 170 |
| 1373 | 3,187.50 | -2'5 | 63'6 | 15000 | 71'2s | -8'1 | 3,562.50 | 659 |
| 38 | 3,112.50 | 6'0 | 62'2s | 15100 | 77'2s | -8'3 | 3,862.50 | 17 |
| 705 | 2,725.00 | -3'7 | 54'4 | 15200 | 83'3s | -8'6 | 4,168.75 | 700 |
| 303 | 2,737.50 | 5'2 | 54'6s | 15300 | 89'5s | -9'2 | 4,481.25 | 194 |
| 571 | 2,562.50 | 4'7 | 51'2s | 15400 | 96'1s | -9'5 | 4,806.25 | 327 |
| 435 | 2,400.00 | 4'5 | 48'0s | 15500 | 102'7s | -9'7 | 5,143.75 | 285 |
| 614 | 2,243.75 | 4'2 | 44'7s | 15600 | 109'6s | -10'2 | 5,487.50 | 576 |
| 122 | 2,112.50 | 0'2 | 42'2 | 15700 | 116'6s | -10'5 | 5,837.50 | 77 |
| 674 | 1,962.50 | 3'5 | 39'2s | 15800 | 124'1s | -10'6 | 6,206.25 | 341 |
| 348 | 1,837.50 | 3'3 | 36'6s | 15900 | 131'4s | -11'1 | 6,575.00 | 195 |
| 2470 | 1,662.50 | -1'1 | 33'2 | 16000 | 139'1s | -11'3 | 6,956.25 | 214 |
| 60 | 1,550.00 | -1'0 | 31'0 | 16100 | 146'6s | -11'5 | 7,337.50 | 6 |
| 429 | 1,450.00 | -0'7 | 29'0 | 16200 | 154'5s | -11'7 | 7,731.25 | 18 |
| 83 | 1,350.00 | -0'7 | 27'0 | 16300 | 162'5s | -12'1 | 8,131.25 | 4 |
| 1031 | 1,268.75 | -0'5 | 25'3 | 16400 | 170'6s | -12'2 | 8,537.50 | 2 |
| 1262 | 1,193.75 | -0'3 | 23'7 | 16500 | 179'0s | -12'3 | 8,950.00 | 3 |
| 459 | 1,068.75 | -1'2 | 21'3 | 16600 | 187'2s | -12'5 | 9,362.50 | 2 |
| 93 | 968.75 | -1'6 | 19'3 | 16700 | 195'6s | -12'6 | 9,787.50 | 2 |
| 361 | 931.25 | -1'1 | 18'5 | 16800 | 204'3s | -12'7 | 10,218.75 | 21 |
| 57 | 918.75 | 1'3 | 18'3s | 16900 | 213'0s | -13'0 | 10,650.00 | 1 |
| 1936 | 862.50 | 0'0 | 17'2 | 17000 | 221'6s | -13'1 | 11,087.50 | 257 |
| 87 | 800.00 | 1'1 | 16'0s | 17100 | 230'4s | -13'2 | 11,525.00 | 0 |
| 556 | 750.00 | 1'1 | 15'0s | 17200 | 239'4s | -13'3 | 11,975.00 | 9 |
| 104 | 693.75 | 0'7 | 13'7s | 17300 | 248'3s | -13'4 | 12,418.75 | 0 |
| 231 | 606.25 | -0'7 | 12'1 | 17400 | 257'4s | -13'5 | 12,875.00 | 79 |
| 516 | 606.25 | 0'6 | 12'1s | 17500 | 266'5s | -13'5 | 13,331.25 | 2 |
| 253 | 568.75 | 0'6 | 11'3s | 17600 | 275'6s | -13'6 | 13,787.50 | 0 |
| 117 | 531.25 | 0'5 | 10'5s | 17700 | 285'0s | -13'7 | 14,250.00 | 0 |
| 994 | 493.75 | 0'4 | 9'7s | 17800 | 294'3s | -13'7 | 14,718.75 | 0 |
| 40 | 462.50 | 0'4 | 9'2s | 17900 | 303'5s | -14'0 | 15,181.25 | 0 |
| 2283 | 425.00 | -0'2 | 8'4 | 18000 | 313'0s | -14'0 | 15,650.00 | 31 |
| 18 | 406.25 | 0'3 | 8'1s | 18100 | 322'4s | -14'0 | 16,125.00 | 0 |
| 80 | 381.25 | 0'3 | 7'5s | 18200 | 331'7s | -14'1 | 16,593.75 | 0 |
| 767 | 356.25 | 0'3 | 7'1s | 18300 | 341'3s | -14'1 | 17,068.75 | 0 |
| 639 | 331.25 | 0'2 | 6'5s | 18400 | 351'0s | -14'1 | 17,550.00 | 4 |
| 1043 | 312.50 | 0'2 | 6'2s | 18500 | 360'4s | -14'2 | 18,025.00 | 0 |
| 159 | 287.50 | 0'1 | 5'6s | 18600 | 370'1s | -14'2 | 18,506.25 | 0 |
| 3 | 275.00 | 0'2 | 5'4s | 18700 | 379'6s | -14'2 | 18,987.50 | 0 |
| 160 | 256.25 | 0'1 | 5'1s | 18800 | 389'3s | -14'3 | 19,468.75 | 0 |
| 1 | 237.50 | 0'0 | 4'6s | 18900 | 399'0s | -14'4 | 19,950.00 | 15 |
| 2867 | 225.00 | 0'0 | 4'4s | 19000 | 408'6s | -14'4 | 20,437.50 | 0 |
| 30 | 212.50 | 0'0 | 4'2s | 19100 | 418'4s | -14'3 | 20,925.00 | 0 |
| 114 | 200.00 | 0'0 | 4'0s | 19200 | 428'2s | -14'3 | 21,412.50 | 6 |
| 24 | 187.50 | 0'0 | 3'6s | 19300 | 438'0s | -14'4 | 21,900.00 | 0 |
| 112 | 175.00 | 0'0 | 3'4s | 19400 | 447'6s | -14'4 | 22,387.50 | 0 |
| 127 | 168.75 | 0'0 | 3'3s | 19500 | 457'4s | -14'4 | 22,875.00 | 5 |
| 195 | 156.25 | 0'0 | 3'1s | 19600 | 467'3s | -14'4 | 23,368.75 | 0 |
| 53 | 150.00 | 0'0 | 3'0s | 19700 | 477'1s | -14'4 | 23,856.25 | 0 |
| 334 | 137.50 | -0'1 | 2'6s | 19800 | 487'0s | -14'4 | 24,350.00 | 2 |
| 0 | 131.25 | 0'0 | 2'5s | 19900 | 496'7s | -14'4 | 24,843.75 | 0 |
| 8699 | 125.00 | 0'0 | 2'4s | 20000 | 506'5s | -14'5 | 25,331.25 | 5 |
| 163 | 112.50 | 0'0 | 2'2s | 20200 | 526'3s | -14'5 | 26,318.75 | 0 |
| 154 | 100.00 | -0'1 | 2'0s | 20400 | 546'2s | -14'4 | 27,312.50 | 0 |
| 64 | 93.75 | 0'0 | 1'7s | 20600 | 566'0s | -14'4 | 28,300.00 | 2 |
| 55 | 81.25 | -0'1 | 1'5s | 20800 | 585'7s | -14'4 | 29,293.75 | 2 |
| 114 | 68.75 | -0'1 | 1'3 | 21000 | 605'5s | -14'5 | 30,281.25 | 14 |
| 55 | 68.75 | 0'0 | 1'3s | 21200 | 625'4s | -14'5 | 31,275.00 | 0 |
| 27 | 62.50 | 0'0 | 1'2s | 21400 | 645'4s | -14'4 | 32,275.00 | 0 |
| 34 | 56.25 | -0'1 | 1'1s | 21600 | 665'3s | -14'4 | 33,268.75 | 0 |
| 341 | 50.00 | -0'1 | 1'0s | 21800 | 685'2s | -14'4 | 34,262.50 | 0 |
| 8125 | 50.00 | 0'0 | 1'0s | 22000 | 705'2s | -14'4 | 35,262.50 | 12 |
| 20 | 43.75 | 0'0 | 0'7s | 22200 | 725'1s | -14'4 | 36,256.25 | 0 |
| 56 | 43.75 | 0'0 | 0'7s | 22400 | 745'1s | -14'4 | 37,256.25 | 0 |
| 3 | 37.50 | 0'0 | 0'6s | 22600 | 765'1s | -14'4 | 38,256.25 | 0 |
| 306 | 37.50 | 0'0 | 0'6s | 22800 | 785'0s | -14'4 | 39,250.00 | 0 |
| 81 | 31.25 | 0'0 | 0'5s | 23000 | 805'0s | -14'4 | 40,250.00 | 0 |
| 18 | 31.25 | 0'0 | 0'5s | 23200 | 825'0s | -14'4 | 41,250.00 | 0 |
| 45 | 31.25 | 0'1 | 0'5s | 23400 | 845'0s | -14'4 | 42,250.00 | 0 |
| 45 | 25.00 | 0'0 | 0'4s | 23600 | 865'0s | -14'4 | 43,250.00 | 0 |
| 10 | 25.00 | 0'0 | 0'4s | 23800 | 885'0s | -14'4 | 44,250.00 | 0 |
| 0 | 25.00 | 0'0 | 0'4s | 24000 | 905'0s | -14'4 | 45,250.00 | 0 |
  |
||||||||
