@SH1

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
2 32,375.00 8'6 647'4s 4200 0'1s 0'0 6.25 0
0 31,375.00 8'6 627'4s 4400 0'1s 0'0 6.25 0
0 30,375.00 8'6 607'4s 4600 0'1s 0'0 6.25 0
0 29,375.00 8'6 587'4s 4800 0'1s 0'0 6.25 0
0 28,375.00 8'6 567'4s 5000 0'1s 0'0 6.25 0
0 27,375.00 8'6 547'4s 5200 0'1s 0'0 6.25 0
0 26,375.00 8'5 527'4s 5400 0'1s 0'0 6.25 40
0 25,375.00 8'5 507'4s 5600 0'1s 0'0 6.25 0
0 24,381.25 8'6 487'5s 5800 0'1s 0'0 6.25 20
0 23,381.25 8'6 467'5s 6000 0'1s 0'0 6.25 82
0 22,381.25 8'6 447'5s 6200 0'1s 0'0 6.25 20
0 21,381.25 8'6 427'5s 6400 0'1s 0'0 6.25 55
2 20,381.25 8'6 407'5s 6600 0'1s 0'0 6.25 96
0 19,381.25 8'6 387'5s 6800 0'1s 0'0 6.25 171
0 18,381.25 8'6 367'5s 7000 0'1s 0'0 6.25 14
0 17,381.25 8'6 347'5s 7200 0'1s 0'0 6.25 86
7 16,381.25 8'6 327'5s 7400 0'1s 0'0 6.25 498
8 15,381.25 8'6 307'5s 7600 0'1s 0'0 6.25 156
41 14,381.25 8'5 287'5s 7800 0'1s -0'1 6.25 3110
2 13,387.50 8'5 267'6s 8000 0'2s -0'1 12.50 5504
211 12,393.75 8'6 247'7s 8200 0'3s 0'0 18.75 5510
287 11,400.00 8'6 228'0s 8400 0'4s 0'0 25.00 1844
421 10,406.25 8'5 208'1s 8600 0'5s -0'1 31.25 2123
746 9,425.00 8'5 188'4s 8800 1'0s -0'1 50.00 1510
3043 8,450.00 8'5 169'0s 9000 1'4s -0'1 75.00 7928
2271 7,500.00 8'5 150'0s 9200 2'4s -0'1 125.00 1489
2569 6,581.25 8'3 131'5s 9400 4'1s -0'3 206.25 4285
4318 5,718.75 8'2 114'3s 9600 6'7s -0'4 343.75 4188
2974 4,918.75 7'7 98'3s 9800 10'7s -0'7 543.75 3310
6535 4,206.25 7'2 84'1s 10000 16'5s -1'4 831.25 3582
4137 3,606.25 6'6 72'1s 10200 24'5s -2'0 1,231.25 2954
10490 3,112.50 6'3 62'2s 10400 34'6s -2'3 1,737.50 3819
7538 2,687.50 5'7 53'6s 10600 46'2s -2'7 2,312.50 644
4984 2,337.50 5'4 46'6s 10800 59'2s -3'2 2,962.50 241
10812 2,031.25 5'3 40'5s 11000 73'1s -3'3 3,656.25 133
12830 1,743.75 4'7 34'7s 11200 87'3s -3'7 4,368.75 72
7905 1,500.00 4'6 30'0s 11400 102'4s -4'0 5,125.00 50
4265 1,281.25 4'3 25'5s 11600 118'1s -4'3 5,906.25 3
2089 1,087.50 4'1 21'6s 11800 134'2s -4'5 6,712.50 6
16115 918.75 3'5 18'3s 12000 150'7s -5'1 7,543.75 5
718 781.25 3'4 15'5s 12200 168'1s -5'2 8,406.25 11
1018 656.25 3'0 13'1s 12400 185'5s -5'6 9,281.25 24
2276 556.25 2'6 11'1s 12600 203'5s -6'0 10,181.25 25
454 462.50 2'2 9'2s 12800 221'6s -6'4 11,087.50 0
3261 400.00 2'1 8'0s 13000 240'4s -6'5 12,025.00 1
382 337.50 1'6 6'6s 13200 259'2s -7'0 12,962.50 9
148 293.75 1'5 5'7s 13400 278'3s -7'1 13,918.75 47
116 250.00 1'3 5'0s 13600 297'3s -7'4 14,868.75 35
116 212.50 1'1 4'2s 13800 316'5s -7'5 15,831.25 39
285 187.50 1'1 3'6s 14000 336'1s -7'5 16,806.25 10
58 162.50 1'0 3'2s 14200 355'5s -7'6 17,781.25 20
84 143.75 0'7 2'7s 14400 375'2s -7'7 18,762.50 11
88 131.25 0'7 2'5s 14600 395'0s -7'7 19,750.00 28
33 118.75 0'7 2'3s 14800 414'6s -7'7 20,737.50 25
500 106.25 0'6 2'1s 15000 434'4s -8'0 21,725.00 0
57 93.75 0'5 1'7s 15200 454'2s -8'1 22,712.50 4
70 81.25 0'4 1'5s 15400 474'0s -8'2 23,700.00 1
30 75.00 0'4 1'4s 15600 493'7s -8'2 24,693.75 11
5 68.75 0'4 1'3s 15800 513'6s -8'2 25,687.50 0
200 56.25 0'3 1'1s 16000 533'4s -8'3 26,675.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.