@SU8

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 22,012.50 -19'6 440'2s 4600 0'1s 0'0 6.25 0
0 21,012.50 -19'6 420'2s 4800 0'1s 0'0 6.25 0
0 20,012.50 -19'6 400'2s 5000 0'1s 0'0 6.25 0
0 19,012.50 -19'6 380'2s 5200 0'1s 0'0 6.25 0
0 18,012.50 -19'6 360'2s 5400 0'1s 0'0 6.25 0
0 17,012.50 -19'6 340'2s 5600 0'1s 0'0 6.25 0
0 16,012.50 -19'6 320'2s 5800 0'1s 0'0 6.25 0
0 15,012.50 -19'6 300'2s 6000 0'2s 0'1 12.50 0
0 14,012.50 -19'6 280'2s 6200 0'2s 0'1 12.50 0
0 13,012.50 -19'6 260'2s 6400 0'3s 0'2 18.75 126
0 12,018.75 -19'5 240'3s 6600 0'4s 0'2 25.00 86
0 11,025.00 -19'4 220'4s 6800 0'5s 0'3 31.25 0
0 10,531.25 -19'3 210'5s 6900 0'6s 0'4 37.50 0
0 10,037.50 -19'3 200'6s 7000 0'7s 0'4 43.75 0
0 9,543.75 -19'2 190'7s 7100 1'0s 0'4 50.00 0
0 9,050.00 -19'2 181'0s 7200 1'1s 0'4 56.25 0
0 8,556.25 -19'1 171'1s 7300 1'2s 0'5 62.50 0
0 8,068.75 -19'0 161'3s 7400 1'4s 0'6 75.00 0
0 7,581.25 -18'7 151'5s 7500 1'6s 0'7 87.50 6
0 7,100.00 -18'5 142'0s 7600 2'1s 1'1 106.25 11
0 6,625.00 -18'2 132'4s 7700 2'5s 1'5 131.25 4
0 6,162.50 -17'6 123'2s 7800 3'2s 2'0 162.50 76
0 5,700.00 -17'2 114'0s 7900 4'0s 2'4 200.00 0
0 5,250.00 -16'5 105'0s 8000 5'0s 3'1 250.00 819
0 4,818.75 -15'6 96'3s 8100 6'3s 4'0 318.75 194
0 4,400.00 -14'5 88'0s 8200 8'0s 5'1 400.00 49
0 4,006.25 -13'4 80'1s 8300 10'1s 6'2 506.25 140
0 3,643.75 -11'7 72'7s 8400 12'6s 7'6 637.50 290
1 3,300.00 -10'1 66'0s 8500 15'7s 9'4 793.75 307
0 2,968.75 -9'0 59'3s 8600 19'2s 10'6 962.50 588
0 2,668.75 -7'4 53'3s 8700 23'2s 12'2 1,162.50 455
2 2,400.00 -5'7 48'0s 8800 27'6s 13'6 1,387.50 611
0 2,150.00 -4'5 43'0s 8900 32'6s 15'0 1,637.50 110
4 1,918.75 -3'7 38'3s 9000 38'1s 15'7 1,906.25 1994
1 1,706.25 -3'1 34'1s 9100 43'7s 16'5 2,193.75 622
292 1,518.75 -2'3 30'3s 9200 50'1s 17'3 2,506.25 926
197 1,356.25 -1'5 27'1s 9300 56'6s 18'0 2,837.50 737
727 1,206.25 -1'2 24'1s 9400 63'6s 18'3 3,187.50 1639
2397 1,068.75 -1'1 21'3s 9500 71'0s 18'5 3,550.00 804
1293 943.75 -0'7 18'7s 9600 78'4s 18'7 3,925.00 1873
1529 843.75 -0'5 16'7s 9700 86'3s 19'0 4,318.75 1206
1749 750.00 -0'4 15'0s 9800 94'4s 19'1 4,725.00 1371
772 656.25 -0'5 13'1s 9900 102'5s 19'1 5,131.25 319
5732 587.50 -0'3 11'6s 10000 111'2s 19'3 5,562.50 1601
370 518.75 -0'3 10'3s 10100 119'7s 19'3 5,993.75 123
3770 456.25 -0'4 9'1s 10200 128'4s 19'1 6,425.00 1602
3507 406.25 -0'3 8'1s 10300 137'4s 19'2 6,875.00 161
2798 362.50 -0'3 7'2s 10400 146'5s 19'3 7,331.25 1461
1319 325.00 -0'3 6'4s 10500 155'7s 19'3 7,793.75 62
3166 293.75 -0'2 5'7s 10600 165'2s 19'4 8,262.50 445
467 262.50 -0'2 5'2s 10700 174'5s 19'4 8,731.25 1
2455 237.50 -0'2 4'6s 10800 184'0s 19'3 9,200.00 39
313 218.75 -0'1 4'3s 10900 193'5s 19'4 9,681.25 0
6877 193.75 -0'2 3'7s 11000 203'1s 19'4 10,156.25 24
268 175.00 -0'1 3'4s 11100 212'6s 19'5 10,637.50 0
1012 162.50 -0'1 3'2s 11200 222'4s 19'5 11,125.00 2
38 150.00 0'0 3'0s 11300 232'2s 19'6 11,612.50 0
4538 137.50 0'0 2'6s 11400 242'0s 19'6 12,100.00 17
334 125.00 0'0 2'4s 11500 251'6s 19'6 12,587.50 0
448 112.50 0'0 2'2s 11600 261'4s 19'6 13,075.00 7
428 106.25 0'0 2'1s 11700 271'2s 19'5 13,562.50 0
466 93.75 0'0 1'7s 11800 281'0s 19'5 14,050.00 7
94 87.50 0'0 1'6s 11900 290'7s 19'5 14,543.75 0
3980 81.25 0'0 1'5s 12000 300'6s 19'5 15,037.50 2
52 75.00 0'0 1'4s 12100 310'5s 19'5 15,531.25 0
1016 68.75 0'0 1'3s 12200 320'4s 19'6 16,025.00 7
13 62.50 0'0 1'2s 12300 330'3s 19'6 16,518.75 0
652 56.25 0'0 1'1s 12400 340'2s 19'5 17,012.50 7
274 50.00 -0'1 1'0s 12500 350'1s 19'5 17,506.25 0
369 50.00 0'0 1'0s 12600 360'1s 19'6 18,006.25 3
32 43.75 0'0 0'7s 12700 370'1s 19'6 18,506.25 0
616 43.75 0'0 0'7s 12800 380'0s 19'5 19,000.00 0
68 37.50 0'0 0'6s 12900 390'0s 19'6 19,500.00 0
686 37.50 0'0 0'6s 13000 400'0s 19'6 20,000.00 1
410 31.25 0'0 0'5s 13100 409'7s 19'6 20,493.75 0
379 31.25 0'1 0'5s 13200 419'7s 19'7 20,993.75 0
104 25.00 0'0 0'4s 13400 439'6s 19'6 21,987.50 0
155 25.00 0'0 0'4s 13600 459'6s 19'6 22,987.50 0
100 18.75 0'0 0'3s 13800 479'6s 19'6 23,987.50 0
308 12.50 0'0 0'2s 14000 499'6s 19'6 24,987.50 0
603 12.50 0'0 0'2s 14200 519'6s 19'6 25,987.50 0
53 6.25 -0'1 0'1s 14400 539'6s 19'6 26,987.50 0
75 6.25 0'0 0'1s 14600 559'6s 19'6 27,987.50 0
432 6.25 0'0 0'1s 14800 579'6s 19'6 28,987.50 0
123 6.25 0'0 0'1s 15000 599'6s 19'6 29,987.50 0
32 6.25 0'0 0'1s 15200 619'6s 19'6 30,987.50 0
37 6.25 0'0 0'1s 15400 639'6s 19'6 31,987.50 0
303 6.25 0'0 0'1s 15600 659'6s 19'6 32,987.50 0
193 6.25 0'0 0'1s 15800 679'6s 19'6 33,987.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.