Calls Days until expiration: -1
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
31.00 SSHKI 5.75 -0.15 -2.54 5.75 5.75 5.85 6.00 5 112
32.00 SSHKN 4.80 1.10 29.73 5.30 4.80 4.85 5.00 9,065 3,519
33.00 SSHKG 3.10 0.24 8.39 3.10 3.10 3.85 4.00 2 893
34.00 SSHKH 3.00 0.37 14.07 3.15 2.91 2.86 2.97 915 2,776
35.00 SSHKU 1.90 0.20 11.76 2.22 1.78 1.87 1.95 1,823 2,581
36.00 SSHKJ 0.88 0.11 14.29 1.25 0.79 0.87 0.96 3,199 3,867
37.00 SSHKK 0.03 -0.18 -85.71 0.47 0.02 0.03 0.05 12,045 10,686
38.00 SSHKL 0.02 -0.04 -66.67 0.10 0.01 0.01 0.01 958 6,456
39.00 SSHKM 0.02 -0.01 -33.33 0.02 0.01 0.01 0.01 52 5,107
40.00 SSHKT 0.02 -0.01 -33.33 0.02 0.02 0.01 0.01 13 13,541
41.00 SSHKO 0.01 -0.01 -50.00 0.01 0.01 0.01 0.01 54 8,856
42.00 SSHKP 0.02 — — 0.02 0.01 0.01 0.01 119 8,256
43.00 SSHKQ 0.01 -0.01 -50.00 0.01 0.01 0.01 0.01 23 8,455
44.00 SSHKR 0.01 -0.02 -66.67 0.01 0.01 0.01 0.03 19 3,327
45.00 SSHKS 0.01 — — 0.01 0.01 0.01 0.01 113 6,225
46.00 SSHKE 0.01 — — 0.01 0.01 0.01 0.03 2 3,184
47.00 SSHKF 0.02 0.01 100.00 0.02 0.02 0.01 0.03 5 1,256
48.00 SSHKV 0.03 -0.01 -25.00 0.03 0.03 0.03 0.03 4 4,487
49.00 SSHKW 0.03 -0.02 -40.00 0.03 0.03 0.02 0.03 10 1,084
50.00 SSHKX 0.03 -0.01 -25.00 0.03 0.03 0.02 0.01 10 1,314
51.00 SSHKY 0.01 -0.04 -80.00 0.01 0.01 0.02 0.03 10 10,543
52.00 SSHKZ 0.06 -0.26 -81.25 0.06 0.06 0.02 0.03 50 3,405
53.00 SSHKA 0.02 -0.06 -75.00 0.02 0.02 0.02 0.03 10 1,184
54.00 SSHKB 0.04 -0.31 -88.57 0.04 0.04 0.03 0.03 7 285
55.00 SDSKC 0.11 -0.08 -42.11 0.11 0.11 0.01 0.03 1 1,239
56.00 SDSKD 0.07 -0.09 -56.25 0.07 0.07 0.02 0.03 1,054 574
57.00 SDSKE 0.04 -0.10 -71.43 0.06 0.04 0.01 0.03 3,193 1,129
58.00 SDSKF 0.03 -0.12 -80.00 0.04 0.03 0.02 0.03 234 52
59.00 SDSKG 0.01 -0.19 -95.00 0.01 0.01 0.01 0.03 100 172
60.00 SDSKH 0.01 -0.19 -95.00 0.01 0.01 0.01 0.03 200 358
61.00 SDSKI 0.01 -0.01 -50.00 0.01 0.01 0.01 0.03 300 686
62.00 SDSKJ — — — — — 0.01 0.03 — —
Puts Bold and highlighted options are "At the Money"
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
31.00 SSHWI 0.02 — — 0.02 0.02 0.05 0.01 1 326
32.00 SSHWN 0.02 0.01 100.00 0.02 0.02 0.05 0.03 4 302
33.00 SSHWG 0.02 — — 0.02 0.02 0.01 0.03 3 1,698
34.00 SSHWH 0.03 -0.01 -25.00 0.03 0.02 0.01 0.03 277 2,315
35.00 SSHWU 0.01 -0.02 -66.67 0.01 0.01 0.02 0.01 14 3,765
36.00 SSHWJ 0.02 -0.08 -80.00 0.08 0.01 0.01 0.02 182 8,504
37.00 SSHWK 0.10 -0.41 -80.39 0.39 0.09 0.08 0.16 3,857 3,748
38.00 SSHWL 1.07 -0.07 -6.14 1.20 0.81 1.05 1.14 1,302 3,505
39.00 SSHWM 2.10 -0.20 -8.70 2.26 1.82 2.08 2.14 175 5,865
40.00 SSHWT 3.10 -0.30 -8.82 3.20 2.78 3.05 3.15 322 4,091
41.00 SSHWO 4.21 -0.14 -3.22 4.21 3.85 4.05 4.15 52 2,305
42.00 SSHWP 5.00 -1.25 -20.00 6.00 5.00 5.00 5.15 54 355
43.00 SSHWQ 6.15 -1.10 -15.17 6.25 6.10 6.05 6.15 49 638
44.00 SSHWR 7.19 -0.90 -11.12 7.19 7.19 7.05 7.15 15 869
45.00 SSHWS 8.25 -0.82 -9.04 8.25 8.25 8.00 8.20 2 212
46.00 SSHWE 9.06 0.15 1.68 9.06 9.05 9.00 9.20 3 207
47.00 SSHWF 8.10 0.95 13.29 8.10 8.10 10.00 10.20 20 10
48.00 SSHWV 8.05 0.27 3.47 8.05 8.05 11.00 11.25 10 19
49.00 SSHWW 9.97 0.37 3.85 9.97 9.97 12.00 12.25 33 —
50.00 SSHWX 14.00 4.08 41.13 14.00 14.00 13.00 13.25 5 —
51.00 SSHWY 13.90 3.60 34.95 13.90 13.90 14.00 14.25 7 6
52.00 SSHWZ 12.90 0.90 7.50 12.90 12.90 15.00 15.25 10 —
53.00 SSHWA 14.03 -0.36 -2.50 14.03 14.03 16.00 16.25 8 —
54.00 SSHWB 16.40 3.40 26.15 16.40 16.40 17.00 17.25 10 —
55.00 SDSWC 13.70 -1.60 -10.46 13.70 13.70 18.00 18.25 10 —
56.00 SDSWD 15.10 -2.80 -15.64 15.10 15.10 19.00 19.25 20 —
57.00 SDSWE 18.89 -0.01 -0.05 18.89 18.89 20.00 20.25 1 —
58.00 SDSWF 19.91 0.01 0.05 19.91 19.91 21.00 21.30 1 1
59.00 SDSWG 19.10 — — 19.10 19.10 22.00 22.30 — —
60.00 SDSWH 19.85 -1.13 -5.39 19.85 19.85 23.00 23.30 10 —
61.00 SDSWI 23.49 2.39 11.33 23.49 23.49 24.00 24.30 3 —
62.00 SDSWJ — — — — — 25.00 25.30 — —
Return to Top