@WK2
Options
| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 23,612.50 | -18'4 | 472'2s | 3100 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 23,112.50 | -18'4 | 462'2s | 3200 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 22,612.50 | -18'4 | 452'2s | 3300 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 22,112.50 | -18'4 | 442'2s | 3400 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 21,612.50 | -18'4 | 432'2s | 3500 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 21,118.75 | -18'3 | 422'3s | 3600 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 20,618.75 | -18'4 | 412'3s | 3700 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 20,118.75 | -18'4 | 402'3s | 3800 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 19,618.75 | -18'4 | 392'3s | 3900 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 19,118.75 | -18'4 | 382'3s | 4000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 18,618.75 | -18'4 | 372'3s | 4100 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 18,118.75 | -18'4 | 362'3s | 4200 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 17,618.75 | -18'4 | 352'3s | 4300 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 17,118.75 | -18'4 | 342'3s | 4400 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 16,618.75 | -18'4 | 332'3s | 4500 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 16,118.75 | -18'4 | 322'3s | 4600 | 0'1s | 0'0 | 6.25 | 14 |
| 0 | 15,618.75 | -18'4 | 312'3s | 4700 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 15,118.75 | -18'4 | 302'3s | 4800 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 14,618.75 | -18'4 | 292'3s | 4900 | 0'1s | 0'0 | 6.25 | 14 |
| 0 | 14,118.75 | -18'4 | 282'3s | 5000 | 0'1s | 0'0 | 6.25 | 2 |
| 0 | 13,618.75 | -18'4 | 272'3s | 5100 | 0'1s | 0'0 | 6.25 | 10 |
| 0 | 13,118.75 | -18'4 | 262'3s | 5200 | 0'2s | 0'0 | 12.50 | 0 |
| 0 | 12,625.00 | -18'4 | 252'4s | 5300 | 0'2s | 0'0 | 12.50 | 32 |
| 0 | 12,125.00 | -18'4 | 242'4s | 5400 | 0'3s | 0'0 | 18.75 | 70 |
| 0 | 11,631.25 | -18'4 | 232'5s | 5500 | 0'3s | 0'0 | 18.75 | 16 |
| 0 | 11,137.50 | -18'4 | 222'6s | 5600 | 0'4s | 0'0 | 25.00 | 70 |
| 0 | 10,643.75 | -18'3 | 212'7s | 5700 | 0'5s | 0'0 | 31.25 | 76 |
| 0 | 10,150.00 | -18'4 | 203'0s | 5800 | 0'6s | 0'0 | 37.50 | 40 |
| 12 | 9,662.50 | -18'3 | 193'2s | 5900 | 1'0s | 0'1 | 50.00 | 395 |
| 0 | 9,418.75 | -18'3 | 188'3s | 5950 | 1'1s | 0'1 | 56.25 | 0 |
| 4 | 9,175.00 | -18'3 | 183'4s | 6000 | 1'2s | 0'1 | 62.50 | 129 |
| 0 | 8,931.25 | -18'3 | 178'5s | 6050 | 1'3s | 0'1 | 68.75 | 60 |
| 50 | 8,687.50 | -18'3 | 173'6s | 6100 | 1'4s | 0'1 | 75.00 | 191 |
| 0 | 8,450.00 | -18'2 | 169'0s | 6150 | 1'6s | 0'2 | 87.50 | 0 |
| 21 | 8,206.25 | -18'2 | 164'1s | 6200 | 1'7s | 0'1 | 93.75 | 148 |
| 0 | 7,968.75 | -18'2 | 159'3s | 6250 | 2'1s | 0'2 | 106.25 | 0 |
| 0 | 7,731.25 | -18'2 | 154'5s | 6300 | 2'3s | 0'2 | 118.75 | 597 |
| 0 | 7,493.75 | -18'1 | 149'7s | 6350 | 2'5s | 0'2 | 131.25 | 0 |
| 1 | 7,262.50 | -18'1 | 145'2s | 6400 | 3'0s | 0'3 | 150.00 | 162 |
| 0 | 7,025.00 | -18'1 | 140'4s | 6450 | 3'3s | 0'4 | 168.75 | 0 |
| 11 | 6,800.00 | -17'7 | 136'0s | 6500 | 3'6s | 0'4 | 187.50 | 791 |
| 0 | 6,568.75 | -17'7 | 131'3s | 6550 | 4'1s | 0'4 | 206.25 | 0 |
| 0 | 6,343.75 | -17'7 | 126'7s | 6600 | 4'5s | 0'5 | 231.25 | 526 |
| 0 | 6,125.00 | -17'5 | 122'4s | 6650 | 5'2s | 0'7 | 262.50 | 0 |
| 9 | 5,906.25 | -17'4 | 118'1s | 6700 | 5'7s | 1'0 | 293.75 | 388 |
| 0 | 5,687.50 | -17'3 | 113'6s | 6750 | 6'5s | 1'1 | 331.25 | 2 |
| 3 | 5,481.25 | -17'1 | 109'5s | 6800 | 7'3s | 1'3 | 368.75 | 1003 |
| 0 | 5,275.00 | -17'0 | 105'4s | 6850 | 8'2s | 1'4 | 412.50 | 124 |
| 0 | 5,068.75 | -16'7 | 101'3s | 6900 | 9'2s | 1'6 | 462.50 | 589 |
| 0 | 4,875.00 | -16'4 | 97'4s | 6950 | 10'2s | 2'0 | 512.50 | 5 |
| 61 | 4,681.25 | -16'3 | 93'5s | 7000 | 11'3s | 2'1 | 568.75 | 904 |
| 0 | 4,493.75 | -16'1 | 89'7s | 7050 | 12'5s | 2'3 | 631.25 | 38 |
| 182 | 4,312.50 | -15'7 | 86'2s | 7100 | 14'0s | 2'5 | 700.00 | 1275 |
| 1 | 4,131.25 | -15'5 | 82'5s | 7150 | 15'4s | 3'0 | 775.00 | 1 |
| 161 | 3,962.50 | -15'2 | 79'2s | 7200 | 17'0s | 3'1 | 850.00 | 841 |
| 0 | 3,793.75 | -15'0 | 75'7s | 7250 | 18'5s | 3'3 | 931.25 | 0 |
| 554 | 3,631.25 | -14'6 | 72'5s | 7300 | 20'3s | 3'6 | 1,018.75 | 1004 |
| 0 | 3,475.00 | -14'4 | 69'4s | 7350 | 22'2s | 4'0 | 1,112.50 | 10 |
| 468 | 3,325.00 | -14'1 | 66'4s | 7400 | 24'2s | 4'3 | 1,212.50 | 1009 |
| 26 | 3,181.25 | -13'7 | 63'5s | 7450 | 26'3s | 4'5 | 1,318.75 | 25 |
| 1220 | 3,043.75 | -13'4 | 60'7s | 7500 | 28'5s | 5'0 | 1,431.25 | 1218 |
| 0 | 2,912.50 | -13'1 | 58'2s | 7550 | 31'0s | 5'3 | 1,550.00 | 9 |
| 368 | 2,781.25 | -12'7 | 55'5s | 7600 | 33'3s | 5'5 | 1,668.75 | 319 |
| 52 | 2,656.25 | -12'5 | 53'1s | 7650 | 36'0s | 6'0 | 1,800.00 | 19 |
| 509 | 2,543.75 | -12'1 | 50'7s | 7700 | 38'5s | 6'3 | 1,931.25 | 542 |
| 2 | 2,425.00 | -12'0 | 48'4s | 7750 | 41'2s | 6'4 | 2,062.50 | 40 |
| 2007 | 2,487.50 | 3'3 | 49'6 | 7800 | 44'1s | 6'7 | 2,206.25 | 385 |
| 2 | 2,206.25 | -11'3 | 44'1s | 7850 | 46'7s | 7'1 | 2,343.75 | 23 |
| 907 | 2,106.25 | -11'1 | 42'1s | 7900 | 49'7s | 7'3 | 2,493.75 | 328 |
| 83 | 2,006.25 | -10'7 | 40'1s | 7950 | 52'7s | 7'5 | 2,643.75 | 83 |
| 1771 | 2,062.50 | 3'0 | 41'2 | 8000 | 56'0s | 7'7 | 2,800.00 | 657 |
| 43 | 1,825.00 | -10'2 | 36'4s | 8050 | 59'2s | 8'2 | 2,962.50 | 33 |
| 350 | 1,737.50 | -10'1 | 34'6s | 8100 | 62'4s | 8'3 | 3,125.00 | 127 |
| 176 | 1,662.50 | -9'6 | 33'2s | 8150 | 66'0s | 8'6 | 3,300.00 | 33 |
| 651 | 1,587.50 | -9'3 | 31'6s | 8200 | 69'3s | 9'0 | 3,468.75 | 116 |
| 48 | 1,512.50 | -9'2 | 30'2s | 8250 | 73'0s | 9'2 | 3,650.00 | 21 |
| 936 | 1,443.75 | -8'7 | 28'7s | 8300 | 76'5s | 9'5 | 3,831.25 | 62 |
| 40 | 1,375.00 | -8'6 | 27'4s | 8350 | 80'2s | 9'6 | 4,012.50 | 1 |
| 655 | 1,312.50 | -8'3 | 26'2s | 8400 | 84'0s | 10'1 | 4,200.00 | 135 |
| 51 | 1,256.25 | -8'0 | 25'1s | 8450 | 87'6s | 10'3 | 4,387.50 | 1 |
| 1817 | 1,193.75 | -7'7 | 23'7s | 8500 | 91'5s | 10'5 | 4,581.25 | 93 |
| 19 | 1,137.50 | -7'5 | 22'6s | 8550 | 95'4s | 10'7 | 4,775.00 | 0 |
| 2892 | 1,087.50 | -7'2 | 21'6s | 8600 | 99'4s | 11'2 | 4,975.00 | 6 |
| 0 | 1,037.50 | -7'0 | 20'6s | 8650 | 103'4s | 11'4 | 5,175.00 | 0 |
| 329 | 987.50 | -6'7 | 19'6s | 8700 | 107'4s | 11'5 | 5,375.00 | 23 |
| 200 | 943.75 | -6'4 | 18'7s | 8750 | 111'5s | 12'0 | 5,581.25 | 0 |
| 757 | 900.00 | -6'3 | 18'0s | 8800 | 115'6s | 12'2 | 5,787.50 | 3 |
| 0 | 862.50 | -6'0 | 17'2s | 8850 | 119'7s | 12'3 | 5,993.75 | 0 |
| 3435 | 818.75 | -5'7 | 16'3s | 8900 | 124'1s | 12'5 | 6,206.25 | 1 |
| 97 | 781.25 | -5'5 | 15'5s | 8950 | 128'3s | 12'7 | 6,418.75 | 0 |
| 3805 | 750.00 | -5'3 | 15'0s | 9000 | 132'6s | 13'1 | 6,637.50 | 30 |
| 1 | 712.50 | -5'2 | 14'2s | 9050 | 137'0s | 13'3 | 6,850.00 | 0 |
| 334 | 681.25 | -5'0 | 13'5s | 9100 | 141'3s | 13'4 | 7,068.75 | 8 |
| 0 | 650.00 | -4'7 | 13'0s | 9150 | 145'6s | 13'6 | 7,287.50 | 0 |
| 745 | 625.00 | -4'4 | 12'4s | 9200 | 150'1s | 13'7 | 7,506.25 | 7 |
| 1 | 593.75 | -4'4 | 11'7s | 9250 | 154'5s | 14'1 | 7,731.25 | 0 |
| 389 | 568.75 | -4'2 | 11'3s | 9300 | 159'1s | 14'2 | 7,956.25 | 1 |
| 1 | 575.00 | 0'5 | 11'4 | 9350 | 163'5s | 14'3 | 8,181.25 | 0 |
| 74 | 550.00 | 0'5 | 11'0 | 9400 | 168'1s | 14'5 | 8,406.25 | 0 |
| 1 | 493.75 | -3'7 | 9'7s | 9450 | 172'5s | 14'5 | 8,631.25 | 0 |
| 1503 | 512.50 | 0'6 | 10'2 | 9500 | 177'2s | 14'7 | 8,862.50 | 7 |
| 0 | 456.25 | -3'4 | 9'1s | 9550 | 181'6s | 14'7 | 9,087.50 | 0 |
| 140 | 431.25 | -3'4 | 8'5s | 9600 | 186'3s | 15'1 | 9,318.75 | 7 |
| 0 | 412.50 | -3'3 | 8'2s | 9650 | 191'0s | 15'2 | 9,550.00 | 0 |
| 74 | 437.50 | 0'6 | 8'6 | 9700 | 195'5s | 15'2 | 9,781.25 | 0 |
| 11 | 381.25 | -3'0 | 7'5s | 9750 | 200'2s | 15'3 | 10,012.50 | 0 |
| 540 | 362.50 | -3'0 | 7'2s | 9800 | 205'0s | 15'5 | 10,250.00 | 0 |
| 1 | 350.00 | -2'7 | 7'0s | 9850 | 209'5s | 15'5 | 10,481.25 | 0 |
| 47 | 337.50 | -2'5 | 6'6s | 9900 | 214'3s | 15'6 | 10,718.75 | 0 |
| 0 | 318.75 | -2'5 | 6'3s | 9950 | 219'1s | 15'7 | 10,956.25 | 0 |
| 1743 | 306.25 | -2'4 | 6'1s | 10000 | 223'7s | 16'0 | 11,193.75 | 0 |
| 0 | 293.75 | -2'4 | 5'7s | 10050 | 228'5s | 16'1 | 11,431.25 | 0 |
| 115 | 281.25 | -2'3 | 5'5s | 10100 | 233'3s | 16'1 | 11,668.75 | 7 |
| 27 | 275.00 | -2'2 | 5'4s | 10150 | 238'1s | 16'2 | 11,906.25 | 0 |
| 14 | 262.50 | -2'1 | 5'2s | 10200 | 242'7s | 16'2 | 12,143.75 | 0 |
| 0 | 250.00 | -2'1 | 5'0s | 10250 | 247'6s | 16'4 | 12,387.50 | 0 |
| 6 | 243.75 | -2'0 | 4'7s | 10300 | 252'4s | 16'4 | 12,625.00 | 0 |
| 83 | 225.00 | -1'7 | 4'4s | 10400 | 262'1s | 16'5 | 13,106.25 | 0 |
| 236 | 206.25 | -1'6 | 4'1s | 10500 | 271'7s | 16'7 | 13,593.75 | 0 |
| 122 | 193.75 | -1'5 | 3'7s | 10600 | 281'4s | 16'7 | 14,075.00 | 0 |
| 102 | 181.25 | -1'3 | 3'5s | 10700 | 291'2s | 17'0 | 14,562.50 | 0 |
| 63 | 168.75 | -1'3 | 3'3s | 10800 | 301'0s | 17'1 | 15,050.00 | 0 |
| 71 | 156.25 | -1'2 | 3'1s | 10900 | 310'6s | 17'2 | 15,537.50 | 0 |
| 171 | 143.75 | -1'2 | 2'7s | 11000 | 320'5s | 17'3 | 16,031.25 | 0 |
| 104 | 137.50 | -1'1 | 2'6s | 11100 | 330'3s | 17'3 | 16,518.75 | 0 |
| 26 | 125.00 | -1'1 | 2'4s | 11200 | 340'2s | 17'4 | 17,012.50 | 0 |
| 61 | 118.75 | -1'0 | 2'3s | 11300 | 350'0s | 17'4 | 17,500.00 | 0 |
| 21 | 112.50 | -0'7 | 2'2s | 11400 | 359'7s | 17'5 | 17,993.75 | 0 |
| 19 | 106.25 | -0'7 | 2'1s | 11500 | 369'6s | 17'5 | 18,487.50 | 0 |
| 45 | 100.00 | -0'6 | 2'0s | 11600 | 379'5s | 17'6 | 18,981.25 | 0 |
| 46 | 93.75 | -0'6 | 1'7s | 11700 | 389'4s | 17'6 | 19,475.00 | 0 |
| 91 | 87.50 | -0'6 | 1'6s | 11800 | 399'3s | 17'6 | 19,968.75 | 0 |
| 0 | 81.25 | -0'6 | 1'5s | 11900 | 409'2s | 17'6 | 20,462.50 | 0 |
| 122 | 75.00 | -0'5 | 1'4s | 12000 | 419'2s | 17'7 | 20,962.50 | 0 |
| 49 | 75.00 | -0'4 | 1'4s | 12100 | 429'1s | 17'7 | 21,456.25 | 0 |
| 18 | 68.75 | -0'5 | 1'3s | 12200 | 439'0s | 17'7 | 21,950.00 | 0 |
| 32 | 62.50 | -0'5 | 1'2s | 12300 | 448'7s | 17'7 | 22,443.75 | 0 |
| 12 | 62.50 | -0'4 | 1'2s | 12400 | 458'7s | 18'0 | 22,943.75 | 0 |
| 18 | 56.25 | -0'4 | 1'1s | 12500 | 468'6s | 18'0 | 23,437.50 | 0 |
| 17 | 50.00 | -0'4 | 1'0s | 12600 | 478'6s | 18'0 | 23,937.50 | 0 |
| 36 | 50.00 | -0'4 | 1'0s | 12700 | 488'5s | 18'0 | 24,431.25 | 0 |
| 10 | 43.75 | -0'4 | 0'7s | 12800 | 498'5s | 18'1 | 24,931.25 | 0 |
| 143 | 43.75 | -0'3 | 0'7s | 12900 | 508'4s | 18'0 | 25,425.00 | 0 |
| 161 | 43.75 | -0'3 | 0'7s | 13000 | 518'4s | 18'1 | 25,925.00 | 0 |
  |
||||||||
