@SH1

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
6 50,531.25 24'2 1010'5s 4200 0'1s 0'0 6.25 0
0 49,531.25 24'2 990'5s 4400 0'1s 0'0 6.25 0
0 48,531.25 24'2 970'5s 4600 0'1s 0'0 6.25 0
0 47,531.25 24'2 950'5s 4800 0'1s 0'0 6.25 0
0 46,531.25 24'2 930'5s 5000 0'1s 0'0 6.25 0
0 45,531.25 24'2 910'5s 5200 0'1s 0'0 6.25 0
0 44,531.25 24'2 890'5s 5400 0'1s 0'0 6.25 40
0 43,531.25 24'2 870'5s 5600 0'1s 0'0 6.25 0
0 42,531.25 24'2 850'5s 5800 0'1s 0'0 6.25 20
0 41,531.25 24'2 830'5s 6000 0'1s 0'0 6.25 82
0 40,531.25 24'2 810'5s 6200 0'1s 0'0 6.25 20
0 39,531.25 24'2 790'5s 6400 0'1s 0'0 6.25 55
2 38,531.25 24'2 770'5s 6600 0'1s 0'0 6.25 96
0 37,531.25 24'2 750'5s 6800 0'1s 0'0 6.25 121
20 36,531.25 24'2 730'5s 7000 0'1s 0'0 6.25 14
4 35,531.25 24'2 710'5s 7200 0'1s 0'0 6.25 86
7 34,531.25 24'2 690'5s 7400 0'1s 0'0 6.25 477
8 33,531.25 24'2 670'5s 7600 0'1s 0'0 6.25 200
7 32,531.25 24'2 650'5s 7800 0'1s 0'0 6.25 3096
6 31,531.25 24'2 630'5s 8000 0'1s 0'0 6.25 5544
26 30,531.25 24'2 610'5s 8200 0'1s 0'0 6.25 11918
287 29,531.25 24'2 590'5s 8400 0'1s 0'0 6.25 1927
202 28,531.25 24'2 570'5s 8600 0'1s 0'0 6.25 2177
0 28,031.25 24'2 560'5s 8700 0'1s 0'0 6.25 125
725 27,531.25 24'2 550'5s 8800 0'1s 0'0 6.25 1675
0 27,031.25 24'2 540'5s 8900 0'1s 0'0 6.25 112
1483 26,531.25 24'2 530'5s 9000 0'1s 0'0 6.25 9425
383 26,031.25 24'2 520'5s 9100 0'1s 0'0 6.25 68
2014 25,531.25 24'2 510'5s 9200 0'1s 0'0 6.25 1433
0 25,031.25 24'2 500'5s 9300 0'1s 0'0 6.25 70
2474 24,531.25 24'2 490'5s 9400 0'1s 0'0 6.25 5100
1 24,031.25 24'2 480'5s 9500 0'1s 0'0 6.25 294
3896 23,531.25 24'2 470'5s 9600 0'1s 0'0 6.25 3882
20 23,031.25 24'2 460'5s 9700 0'1s 0'0 6.25 412
2950 22,531.25 24'2 450'5s 9800 0'1s 0'0 6.25 2256
1 22,031.25 24'2 440'5s 9900 0'1s 0'0 6.25 139
5334 21,531.25 24'2 430'5s 10000 0'1s -0'1 6.25 4288
16 21,031.25 24'1 420'5s 10100 0'1s -0'1 6.25 178
3270 20,531.25 24'1 410'5s 10200 0'1s -0'1 6.25 4125
12 20,031.25 24'1 400'5s 10300 0'1s -0'1 6.25 308
4230 19,531.25 24'1 390'5s 10400 0'2s 0'0 12.50 3722
111 19,037.50 24'2 380'6s 10500 0'2 0'0 12.50 1226
3533 18,537.50 24'2 370'6s 10600 0'2 0'0 12.50 2481
0 18,037.50 24'2 360'6s 10700 0'2s -0'1 12.50 395
3234 16,900.00 -12'6 338'0 10800 0'2s -0'1 12.50 4739
6 17,037.50 24'1 340'6s 10900 0'2s -0'1 12.50 1761
2961 16,000.00 -10'7 320'0 11000 0'3s 0'0 18.75 8511
158 16,043.75 24'2 320'7s 11100 0'3s 0'0 18.75 894
2755 15,543.75 24'1 310'7s 11200 0'5 0'2 31.25 1876
187 15,043.75 24'1 300'7s 11300 0'4s 0'0 25.00 1421
3660 14,550.00 24'2 291'0s 11400 0'4s -0'1 25.00 7924
494 14,050.00 24'1 281'0s 11500 0'6 0'2 37.50 3406
5837 13,556.25 24'2 271'1s 11600 0'5s -0'1 31.25 3217
859 13,062.50 24'2 261'2s 11700 0'6s 0'0 37.50 1740
1867 12,568.75 24'2 251'3s 11800 0'7s 0'0 43.75 2427
757 12,075.00 24'2 241'4s 11900 1'0 0'0 50.00 3344
10039 11,581.25 24'2 231'5s 12000 1'0 -0'1 50.00 6537
647 11,087.50 24'1 221'6s 12100 1'2s -0'1 62.50 3729
2162 10,300.00 -5'7 206'0 12200 1'3s -0'2 68.75 1954
928 10,112.50 24'0 202'2s 12300 1'7 0'1 93.75 979
3584 9,112.50 -10'2 182'2 12400 2'0 0'0 100.00 1603
3433 8,750.00 -8'0 175'0 12500 2'4 0'0 125.00 4664
3649 8,600.00 -1'4 172'0 12600 3'0s -0'5 150.00 4329
1497 8,200.00 23'1 164'0s 12700 4'0 0'4 200.00 2015
4028 7,400.00 -6'6 148'0 12800 4'7 0'5 243.75 3770
2745 7,281.25 22'4 145'5s 12900 5'7 0'6 293.75 1590
12802 6,550.00 -5'5 131'0 13000 7'0 0'7 350.00 5165
1380 6,393.75 21'4 127'7s 13100 8'2 0'7 412.50 2492
6255 5,968.75 21'0 119'3s 13200 9'6 0'7 487.50 3501
1002 5,081.25 -9'4 101'5 13300 12'0 1'3 600.00 1204
2252 4,643.75 -10'2 92'7 13400 14'0 1'3 700.00 2589
2748 4,225.00 -11'1 84'4 13500 16'6 1'5 837.50 2577
4453 4,200.00 -4'3 84'0 13600 19'4 1'5 975.00 2601
1534 3,793.75 -5'5 75'7 13700 22'6 1'6 1,137.50 3886
1752 3,525.00 -4'6 70'4 13800 26'4 1'6 1,325.00 2277
1004 3,225.00 -4'7 64'4 13900 27'1 -1'6 1,356.25 359
9612 2,937.50 -5'1 58'6 14000 35'4 2'1 1,775.00 2931
1816 2,525.00 -8'2 50'4 14100 42'4 4'2 2,125.00 821
3268 2,500.00 -4'0 50'0 14200 46'4 3'0 2,325.00 4344
2515 2,100.00 -7'5 42'0 14300 52'6 3'5 2,637.50 362
2427 2,081.25 -4'0 41'5 14400 55'1s -12'3 2,756.25 145
8794 1,862.50 -4'5 37'2 14500 64'0 2'5 3,200.00 245
1810 1,737.50 -3'6 34'6 14600 71'0 3'0 3,550.00 149
1154 1,643.75 -2'5 32'7 14700 81'5 6'5 4,081.25 34
3302 1,462.50 -3'3 29'2 14800 85'6 3'5 4,287.50 45
1068 1,212.50 -5'5 24'2 14900 93'3 4'0 4,668.75 32
16506 1,200.00 -3'4 24'0 15000 102'6 5'6 5,137.50 782
723 1,118.75 -2'7 22'3 15100 108'6 4'0 5,437.50 9
2879 950.00 -4'1 19'0 15200 118'7 6'2 5,943.75 80
845 881.25 -3'5 17'5 15300 129'7 9'2 6,493.75 20
446 843.75 -2'4 16'7 15400 135'2 6'3 6,762.50 17
5263 700.00 -3'6 14'0 15500 137'2s -17'7 6,862.50 16
569 681.25 -2'6 13'5 15600 145'7s -18'1 7,293.75 158
329 643.75 -2'1 12'7 15700 154'4s -18'4 7,725.00 14
641 581.25 -2'1 11'5 15800 168'3 5'1 8,418.75 6
279 562.50 -1'3 11'2 15900 172'0s -19'1 8,600.00 0
5862 500.00 -1'4 10'0 16000 181'0s -19'3 9,050.00 34
357 525.00 -0'1 10'4 16100 190'0s -19'5 9,500.00 3
220 425.00 -1'2 8'4 16200 199'1s -19'7 9,956.25 5
179 375.00 -1'3 7'4 16300 208'3s -20'1 10,418.75 0
766 343.75 -1'2 6'7 16400 217'5s -20'3 10,881.25 10
372 312.50 -1'2 6'2 16500 227'0s -20'5 11,350.00 0
111 300.00 -0'7 6'0 16600 236'3s -20'7 11,818.75 0
74 281.25 -0'5 5'5 16700 245'6s -21'1 12,287.50 5
123 256.25 -0'5 5'1 16800 255'2s -21'3 12,762.50 6
53 225.00 -0'6 4'4 16900 264'6s -21'5 13,237.50 53
605 218.75 -0'4 4'3 17000 274'3s -21'6 13,718.75 55
10 225.00 2'3 4'4s 17100 284'0s -21'7 14,200.00 5
90 187.50 -0'3 3'6 17200 293'5s -22'1 14,681.25 55
2 187.50 2'0 3'6s 17300 303'2s -22'2 15,162.50 0
174 168.75 -0'1 3'3 17400 312'7s -22'4 15,643.75 76
65 150.00 -0'1 3'0 17500 322'5s -22'5 16,131.25 0
142 143.75 1'4 2'7s 17600 332'3s -22'6 16,618.75 10
65 131.25 0'0 2'5 17700 342'1s -22'7 17,106.25 1
47 125.00 1'3 2'4s 17800 351'7s -23'0 17,593.75 37
32 100.00 -0'1 2'0 18000 371'4s -23'2 18,575.00 54
199 87.50 0'0 1'6 18200 391'2s -23'2 19,562.50 0
40 68.75 -0'1 1'3 18400 411'0s -23'3 20,550.00 0
87 62.50 0'5 1'2s 18600 430'6s -23'5 21,537.50 0
2 56.25 0'5 1'1s 18800 450'4s -23'6 22,525.00 10
5 43.75 0'3 0'7s 19000 470'3s -23'6 23,518.75 0
0 37.50 0'3 0'6s 19200 490'2s -23'7 24,512.50 0
0 37.50 0'3 0'6s 19400 510'1s -23'7 25,506.25 0
2 31.25 0'3 0'5s 19600 530'1s -23'7 26,506.25 0
123 25.00 0'2 0'4s 19800 550'0s -24'0 27,500.00 0
0 25.00 0'2 0'4s 20000 569'7s -24'1 28,493.75 0
0 18.75 0'1 0'3s 20200 589'7s -24'0 29,493.75 0
0 18.75 0'2 0'3s 20400 609'7s -24'0 30,493.75 0
0 12.50 0'1 0'2s 20600 629'6s -24'1 31,487.50 0
0 12.50 0'1 0'2s 20800 649'6s -24'1 32,487.50 0
0 12.50 0'1 0'2s 21000 669'6s -24'1 33,487.50 0
0 12.50 0'1 0'2s 21200 689'5s -24'2 34,481.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.