@SU4
Options
| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 29,587.50 | 0'0 | 591'6 | 5800 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 28,587.50 | 0'0 | 571'6 | 6000 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 27,587.50 | 0'0 | 551'6 | 6200 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 26,587.50 | 0'0 | 531'6 | 6400 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 25,587.50 | 0'0 | 511'6 | 6600 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 24,587.50 | 0'0 | 491'6 | 6800 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 23,587.50 | 0'0 | 471'6 | 7000 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 22,587.50 | 0'0 | 451'6 | 7200 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 21,587.50 | 0'0 | 431'6 | 7400 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 20,587.50 | 0'0 | 411'6 | 7600 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 19,587.50 | 0'0 | 391'6 | 7800 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 18,587.50 | 0'0 | 371'6 | 8000 | 0'1 | 0'0 | 6.25 | 50 |
| 0 | 17,587.50 | 0'0 | 351'6 | 8200 | 0'2 | 0'0 | 12.50 | 0 |
| 0 | 16,587.50 | 0'0 | 331'6 | 8400 | 0'3 | 0'0 | 18.75 | 0 |
| 0 | 15,587.50 | 0'0 | 311'6 | 8600 | 0'4 | 0'0 | 25.00 | 0 |
| 0 | 14,587.50 | 0'0 | 291'6 | 8800 | 0'5 | 0'0 | 31.25 | 120 |
| 0 | 13,587.50 | 0'0 | 271'6 | 9000 | 0'6 | 0'0 | 37.50 | 6 |
| 0 | 12,587.50 | 0'0 | 251'6 | 9200 | 1'0 | 0'0 | 50.00 | 22 |
| 0 | 11,593.75 | 0'0 | 231'7 | 9400 | 1'4 | 0'0 | 75.00 | 24 |
| 0 | 10,612.50 | 0'0 | 212'2 | 9600 | 2'0 | 0'0 | 100.00 | 79 |
| 0 | 9,650.00 | 0'0 | 193'0 | 9800 | 2'6 | 0'0 | 137.50 | 373 |
| 472 | 8,706.25 | 0'0 | 174'1 | 10000 | 3'7 | 0'0 | 193.75 | 936 |
| 0 | 7,793.75 | 0'0 | 155'7 | 10200 | 5'5 | 0'0 | 281.25 | 1213 |
| 14 | 6,925.00 | 0'0 | 138'4 | 10400 | 8'2 | 0'0 | 412.50 | 498 |
| 14 | 6,106.25 | 0'0 | 122'1 | 10600 | 11'5 | 0'0 | 581.25 | 422 |
| 30 | 5,337.50 | 0'0 | 106'6 | 10800 | 16'1 | 0'0 | 806.25 | 347 |
| 472 | 4,631.25 | 0'0 | 92'5 | 11000 | 21'6 | 0'0 | 1,087.50 | 2984 |
| 20 | 3,987.50 | 0'0 | 79'6 | 11200 | 28'5 | 0'0 | 1,431.25 | 1431 |
| 299 | 3,412.50 | 0'0 | 68'2 | 11400 | 36'7 | 0'0 | 1,843.75 | 1478 |
| 298 | 2,900.00 | 0'0 | 58'0 | 11600 | 46'3 | 0'0 | 2,318.75 | 247 |
| 1009 | 2,456.25 | 0'0 | 49'1 | 11800 | 57'2 | 0'0 | 2,862.50 | 641 |
| 1922 | 2,075.00 | 0'0 | 41'4 | 12000 | 69'3 | 0'0 | 3,468.75 | 626 |
| 922 | 1,743.75 | 0'0 | 34'7 | 12200 | 82'4 | 0'0 | 4,125.00 | 45 |
| 741 | 1,462.50 | 0'0 | 29'2 | 12400 | 96'5 | 0'0 | 4,831.25 | 73 |
| 685 | 1,225.00 | 0'0 | 24'4 | 12600 | 111'5 | 0'0 | 5,581.25 | 173 |
| 709 | 1,025.00 | 0'0 | 20'4 | 12800 | 127'3 | 0'0 | 6,368.75 | 185 |
| 2477 | 800.00 | -1'1 | 16'0 | 13000 | 143'7 | 0'0 | 7,193.75 | 186 |
| 632 | 718.75 | 0'0 | 14'3 | 13200 | 161'0 | 0'0 | 8,050.00 | 21 |
| 435 | 606.25 | 0'0 | 12'1 | 13400 | 178'4 | 0'0 | 8,925.00 | 15 |
| 326 | 512.50 | 0'0 | 10'2 | 13600 | 196'4 | 0'0 | 9,825.00 | 1 |
| 504 | 437.50 | 0'0 | 8'6 | 13800 | 214'6 | 0'0 | 10,737.50 | 15 |
| 1175 | 368.75 | 0'0 | 7'3 | 14000 | 233'3 | 0'0 | 11,668.75 | 0 |
| 194 | 318.75 | 0'0 | 6'3 | 14200 | 252'2 | 0'0 | 12,612.50 | 2 |
| 497 | 275.00 | 0'0 | 5'4 | 14400 | 271'3 | 0'0 | 13,568.75 | 7 |
| 300 | 237.50 | 0'0 | 4'6 | 14600 | 290'5 | 0'0 | 14,531.25 | 0 |
| 105 | 193.75 | -0'2 | 3'7 | 14800 | 310'0 | 0'0 | 15,500.00 | 0 |
| 2831 | 181.25 | 0'0 | 3'5 | 15000 | 329'4 | 0'0 | 16,475.00 | 0 |
| 51 | 156.25 | 0'0 | 3'1 | 15200 | 349'0 | 0'0 | 17,450.00 | 0 |
| 82 | 137.50 | 0'0 | 2'6 | 15400 | 368'6 | 0'0 | 18,437.50 | 0 |
| 39 | 125.00 | 0'0 | 2'4 | 15600 | 388'4 | 0'0 | 19,425.00 | 0 |
| 6 | 112.50 | 0'0 | 2'2 | 15800 | 408'3 | 0'0 | 20,418.75 | 0 |
| 69 | 100.00 | 0'0 | 2'0 | 16000 | 428'2 | 0'0 | 21,412.50 | 0 |
| 61 | 87.50 | 0'0 | 1'6 | 16200 | 448'2 | 0'0 | 22,412.50 | 0 |
| 131 | 75.00 | 0'0 | 1'4 | 16400 | 468'2 | 0'0 | 23,412.50 | 0 |
| 250 | 68.75 | 0'0 | 1'3 | 16600 | 488'2 | 0'0 | 24,412.50 | 0 |
| 250 | 62.50 | 0'0 | 1'2 | 16800 | 508'2 | 0'0 | 25,412.50 | 0 |
| 96 | 56.25 | 0'0 | 1'1 | 17000 | 528'2 | 0'0 | 26,412.50 | 0 |
| 2 | 50.00 | 0'0 | 1'0 | 17200 | 548'2 | 0'0 | 27,412.50 | 0 |
| 51 | 43.75 | 0'0 | 0'7 | 17400 | 568'2 | 0'0 | 28,412.50 | 0 |
| 0 | 43.75 | 0'0 | 0'7 | 17600 | 588'2 | 0'0 | 29,412.50 | 0 |
| 0 | 37.50 | 0'0 | 0'6 | 17800 | 608'2 | 0'0 | 30,412.50 | 0 |
| 52 | 31.25 | 0'0 | 0'5 | 18000 | 628'2 | 0'0 | 31,412.50 | 0 |
| 0 | 31.25 | 0'0 | 0'5 | 18200 | 648'2 | 0'0 | 32,412.50 | 0 |
| 50 | 25.00 | 0'0 | 0'4 | 18400 | 668'2 | 0'0 | 33,412.50 | 0 |
| 250 | 25.00 | 0'0 | 0'4 | 18600 | 688'2 | 0'0 | 34,412.50 | 0 |
| 50 | 25.00 | 0'0 | 0'4 | 18800 | 708'2 | 0'0 | 35,412.50 | 0 |
| 0 | 25.00 | 0'0 | 0'4 | 19000 | 728'2 | 0'0 | 36,412.50 | 0 |
| 34 | 18.75 | 0'0 | 0'3 | 19200 | 748'2 | 0'0 | 37,412.50 | 0 |
| 0 | 18.75 | 0'0 | 0'3 | 19400 | 768'2 | 0'0 | 38,412.50 | 0 |
| 0 | 18.75 | 0'0 | 0'3 | 19600 | 788'2 | 0'0 | 39,412.50 | 0 |
| 88 | 18.75 | 0'0 | 0'3 | 19800 | 808'2 | 0'0 | 40,412.50 | 0 |
| 106 | 12.50 | 0'0 | 0'2 | 20000 | 828'2 | 0'0 | 41,412.50 | 0 |
  |
||||||||
