@SH3

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 43,600.00 14'4 872'0s 6000 0'1s 0'0 6.25 0
0 42,600.00 14'4 852'0s 6200 0'1s 0'0 6.25 0
0 41,600.00 14'4 832'0s 6400 0'1s 0'0 6.25 0
0 40,600.00 14'4 812'0s 6600 0'1s 0'0 6.25 0
0 39,600.00 14'4 792'0s 6800 0'1s 0'0 6.25 0
0 38,600.00 14'4 772'0s 7000 0'1s 0'0 6.25 0
0 37,600.00 14'4 752'0s 7200 0'1s -0'1 6.25 0
0 36,600.00 14'4 732'0s 7400 0'2s 0'0 12.50 0
0 35,600.00 14'4 712'0s 7600 0'2s 0'0 12.50 0
30 34,600.00 14'4 692'0s 7800 0'3s 0'0 18.75 0
0 33,600.00 14'4 672'0s 8000 0'3s 0'0 18.75 0
0 32,600.00 14'4 652'0s 8200 0'4s 0'0 25.00 13
0 31,600.00 14'4 632'0s 8400 0'4s -0'1 25.00 50
0 30,600.00 14'4 612'0s 8600 0'5s -0'1 31.25 0
0 29,600.00 14'4 592'0s 8800 0'6s -0'1 37.50 0
0 28,600.00 14'4 572'0s 9000 0'7s -0'1 43.75 140
0 27,600.00 14'4 552'0s 9200 1'1s 0'0 56.25 0
0 26,600.00 14'4 532'0s 9400 1'2s -0'1 62.50 0
0 25,600.00 14'4 512'0s 9600 1'4s -0'1 75.00 0
0 24,600.00 14'4 492'0s 9800 1'6s -0'1 87.50 0
0 23,600.00 14'4 472'0s 10000 2'1s -0'1 106.25 95
0 22,606.25 14'4 452'1s 10200 2'4s -0'1 125.00 33
0 21,618.75 14'4 432'3s 10400 2'7s -0'1 143.75 19
0 20,631.25 14'2 412'5s 10600 3'3s -0'2 168.75 44
0 19,656.25 14'2 393'1s 10800 4'0s -0'2 200.00 93
9 18,693.75 14'2 373'7s 11000 4'6s -0'2 237.50 92
0 17,731.25 14'1 354'5s 11200 5'5s -0'3 281.25 43
0 16,787.50 14'1 335'6s 11400 6'6s -0'3 337.50 390
0 15,850.00 14'0 317'0s 11600 8'0s -0'4 400.00 1001
0 14,931.25 13'6 298'5s 11800 9'5s -0'5 481.25 6
34 14,031.25 13'5 280'5s 12000 11'4s -0'6 575.00 1163
1 13,150.00 13'3 263'0s 12200 13'6s -1'0 687.50 936
50 12,293.75 13'1 245'7s 12400 16'4s -1'2 825.00 837
84 11,468.75 12'7 229'3s 12600 19'7s -1'4 993.75 87
50 10,668.75 12'3 213'3s 12800 23'6s -1'7 1,187.50 482
985 9,906.25 11'7 198'1s 13000 28'2s -2'4 1,412.50 1706
322 9,187.50 11'3 183'6s 13200 33'5s -3'0 1,681.25 362
50 8,506.25 10'6 170'1s 13400 39'6s -3'5 1,987.50 628
128 7,862.50 10'0 157'2s 13600 46'6s -4'2 2,337.50 328
39 7,268.75 9'4 145'3s 13800 54'4s -5'0 2,725.00 246
1314 6,712.50 8'7 134'2s 14000 63'2s -5'3 3,162.50 997
455 6,200.00 8'3 124'0s 14200 72'5s -6'0 3,631.25 1308
470 5,725.00 8'0 114'4s 14400 82'7s -6'3 4,143.75 557
624 5,287.50 7'5 105'6s 14600 93'7s -6'6 4,693.75 324
117 4,881.25 7'0 97'5s 14800 105'5s -7'1 5,281.25 83
820 4,506.25 6'3 90'1s 15000 117'6s -7'7 5,887.50 560
639 4,162.50 6'0 83'2s 15200 130'5s -8'2 6,531.25 392
438 3,837.50 5'4 76'6s 15400 143'7s -8'6 7,193.75 220
467 3,543.75 5'2 70'7s 15600 157'6s -9'0 7,887.50 71
323 3,268.75 4'7 65'3s 15800 172'0s -9'4 8,600.00 0
1298 3,012.50 4'3 60'2s 16000 186'5s -9'7 9,331.25 16
452 2,781.25 4'1 55'5s 16200 201'5s -10'2 10,081.25 0
170 2,562.50 3'6 51'2s 16400 217'0s -10'5 10,850.00 8
56 2,356.25 3'3 47'1s 16600 232'6s -10'7 11,637.50 0
143 2,175.00 3'1 43'4s 16800 248'7s -11'1 12,443.75 0
267 2,006.25 2'7 40'1s 17000 265'2s -11'4 13,262.50 0
70 1,850.00 2'5 37'0s 17200 282'0s -11'5 14,100.00 0
36 1,706.25 2'3 34'1s 17400 298'7s -11'7 14,943.75 0
4 1,575.00 2'2 31'4s 17600 316'1s -12'0 15,806.25 0
6 1,450.00 2'0 29'0s 17800 333'3s -12'2 16,668.75 0
194 1,337.50 1'7 26'6s 18000 351'0s -12'3 17,550.00 0
1 1,237.50 1'6 24'6s 18200 368'6s -12'5 18,437.50 0
105 1,137.50 1'5 22'6s 18400 386'5s -12'6 19,331.25 0
151 1,050.00 1'3 21'0s 18600 404'6s -12'7 20,237.50 0
148 975.00 1'3 19'4s 18800 423'0s -13'1 21,150.00 0
86 900.00 1'2 18'0s 19000 441'3s -13'2 22,068.75 0
40 831.25 1'1 16'5s 19200 460'0s -13'2 23,000.00 0
7 768.75 1'0 15'3s 19400 478'5s -13'3 23,931.25 0
137 712.50 0'7 14'2s 19600 497'3s -13'4 24,868.75 0
46 662.50 0'7 13'2s 19800 516'3s -13'4 25,818.75 0
354 612.50 0'6 12'2s 20000 535'2s -13'6 26,762.50 25
40 568.75 0'5 11'3s 20200 554'3s -13'6 27,718.75 0
11 531.25 0'5 10'5s 20400 573'4s -13'7 28,675.00 0
4 493.75 0'5 9'7s 20600 592'6s -14'0 29,637.50 0
36 462.50 0'5 9'2s 20800 612'1s -14'0 30,606.25 0
95 431.25 0'4 8'5s 21000 631'4s -14'0 31,575.00 0
4 400.00 0'3 8'0s 21200 651'0s -14'0 32,550.00 0
6 375.00 0'3 7'4s 21400 670'4s -14'1 33,525.00 0
6 356.25 0'4 7'1s 21600 690'0s -14'2 34,500.00 0
91 331.25 0'3 6'5s 21800 709'5s -14'2 35,481.25 0
163 312.50 0'3 6'2s 22000 729'3s -14'1 36,468.75 0
0 293.75 0'3 5'7s 22200 749'0s -14'2 37,450.00 0
19 275.00 0'2 5'4s 22400 768'6s -14'3 38,437.50 0
58 262.50 0'3 5'2s 22600 788'5s -14'2 39,431.25 0
37 243.75 0'2 4'7s 22800 808'3s -14'3 40,418.75 0
0 231.25 0'2 4'5s 23000 828'2s -14'3 41,412.50 0
50 218.75 0'2 4'3s 23200 848'1s -14'4 42,406.25 0
20 206.25 0'1 4'1s 23400 868'1s -14'3 43,406.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.