@SK2

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 45,700.00 7'0 914'0s 5400 0'1s 0'0 6.25 0
0 44,700.00 7'0 894'0s 5600 0'1s 0'0 6.25 0
0 43,700.00 7'0 874'0s 5800 0'1s 0'0 6.25 0
0 42,700.00 7'0 854'0s 6000 0'1s 0'0 6.25 0
0 41,700.00 7'0 834'0s 6200 0'1s 0'0 6.25 0
0 40,700.00 7'0 814'0s 6400 0'1s 0'0 6.25 0
0 39,700.00 7'0 794'0s 6600 0'1s 0'0 6.25 0
0 38,700.00 7'0 774'0s 6800 0'1s 0'0 6.25 73
0 37,700.00 7'0 754'0s 7000 0'1s 0'0 6.25 24
0 36,700.00 7'0 734'0s 7200 0'1s 0'0 6.25 37
0 35,700.00 7'0 714'0s 7400 0'1s 0'0 6.25 100
0 34,700.00 7'0 694'0s 7600 0'1s 0'0 6.25 0
0 33,700.00 7'0 674'0s 7800 0'1s 0'0 6.25 30
0 32,700.00 7'0 654'0s 8000 0'1s 0'0 6.25 211
0 31,700.00 7'0 634'0s 8200 0'1s 0'0 6.25 32
0 30,700.00 7'0 614'0s 8400 0'1s 0'0 6.25 71
0 29,700.00 7'0 594'0s 8600 0'1s 0'0 6.25 70
0 28,700.00 7'0 574'0s 8800 0'1s 0'0 6.25 2
0 27,700.00 7'0 554'0s 9000 0'1s 0'0 6.25 62
0 26,700.00 7'0 534'0s 9200 0'1s 0'0 6.25 5370
0 25,700.00 7'0 514'0s 9400 0'1s 0'0 6.25 90
0 24,700.00 7'0 494'0s 9600 0'1s 0'0 6.25 535
0 23,700.00 7'0 474'0s 9800 0'1s 0'0 6.25 255
76 22,700.00 7'0 454'0s 10000 0'1s 0'0 6.25 2797
0 21,706.25 7'0 434'1s 10200 0'1s 0'0 6.25 236
28 20,706.25 7'0 414'1s 10400 0'2s 0'0 12.50 833
15 19,712.50 7'0 394'2s 10600 0'3s 0'0 18.75 260
0 19,218.75 7'0 384'3s 10700 0'3s -0'1 18.75 0
1 18,718.75 7'0 374'3s 10800 0'4s 0'0 25.00 942
0 18,225.00 7'1 364'4s 10900 0'4s 0'0 25.00 0
75 17,725.00 7'1 354'4s 11000 0'5s 0'1 31.25 2014
0 17,231.25 7'1 344'5s 11100 0'5s 0'0 31.25 0
0 16,731.25 7'0 334'5s 11200 0'6s 0'0 37.50 716
0 16,237.50 7'0 324'6s 11300 0'6s -0'1 37.50 0
141 15,737.50 7'0 314'6s 11400 0'7s 0'0 43.75 1075
0 15,243.75 7'0 304'7s 11500 1'0s 0'0 50.00 117
26 14,750.00 7'0 295'0s 11600 1'1s 0'0 56.25 864
0 14,256.25 6'7 285'1s 11700 1'2s 0'0 62.50 20
80 13,762.50 6'7 275'2s 11800 1'3s -0'1 68.75 909
0 13,275.00 6'7 265'4s 11900 1'4s -0'1 75.00 22
950 12,781.25 6'7 255'5s 12000 1'6s -0'1 87.50 5343
0 12,293.75 6'7 245'7s 12100 2'0s 0'0 100.00 11
303 11,806.25 7'0 236'1s 12200 2'2s 0'0 112.50 755
0 11,325.00 7'0 226'4s 12300 2'4s 0'0 125.00 10
512 10,837.50 6'7 216'6s 12400 2'7s -0'1 143.75 1098
0 10,362.50 6'6 207'2s 12500 3'2s -0'2 162.50 103
480 9,887.50 6'6 197'6s 12600 3'7s -0'2 193.75 2363
0 9,425.00 6'6 188'4s 12700 4'4s -0'2 225.00 26
605 8,962.50 6'6 179'2s 12800 5'3s -0'2 268.75 1274
0 8,512.50 6'5 170'2s 12900 6'3s -0'2 318.75 31
1582 8,050.00 -0'3 161'0 13000 7'4s -0'3 375.00 2807
0 7,637.50 6'4 152'6s 13100 8'6s -0'4 437.50 60
747 7,200.00 -0'2 144'0 13200 10'3s -0'5 518.75 970
13 6,806.25 6'2 136'1s 13300 12'1s -0'7 606.25 77
2240 6,412.50 6'1 128'2s 13400 14'3s -0'7 718.75 2523
62 6,037.50 6'0 120'6s 13500 16'6s -1'0 837.50 275
1087 5,675.00 6'0 113'4s 13600 19'5s -1'0 981.25 1951
16 5,331.25 5'7 106'5s 13700 22'5s -1'2 1,131.25 134
1914 5,000.00 5'5 100'0s 13800 26'0s -1'3 1,300.00 2632
1 4,693.75 5'5 93'7s 13900 29'7s -1'4 1,493.75 132
3430 4,500.00 2'0 90'0 14000 34'0s -1'4 1,700.00 1194
72 4,125.00 5'3 82'4s 14100 38'4s -1'5 1,925.00 64
3657 3,856.25 5'1 77'1s 14200 43'1s -1'7 2,156.25 632
114 3,612.50 5'1 72'2s 14300 48'2s -2'0 2,412.50 79
5822 3,387.50 0'2 67'6 14400 53'4s -2'1 2,675.00 1447
233 3,300.00 3'0 66'0 14500 60'0 1'0 3,000.00 99
3585 2,937.50 4'3 58'6s 14600 64'6s -2'5 3,237.50 212
83 2,743.75 4'2 54'7s 14700 70'7s -2'5 3,543.75 18
1519 2,562.50 4'2 51'2s 14800 77'2s -2'6 3,862.50 115
1551 2,393.75 4'2 47'7s 14900 83'6s -2'7 4,187.50 1
7293 2,231.25 0'0 44'5 15000 90'5s -3'0 4,531.25 189
61 2,081.25 3'7 41'5s 15100 97'5s -3'1 4,881.25 16
1411 1,937.50 3'6 38'6s 15200 104'6s -3'2 5,237.50 12
54 1,793.75 3'4 35'7s 15300 111'7s -3'4 5,593.75 7
1273 1,668.75 3'3 33'3s 15400 119'2s -3'5 5,962.50 12
1070 1,556.25 3'2 31'1s 15500 127'0s -3'6 6,350.00 1
532 1,443.75 3'1 28'7s 15600 134'6s -3'7 6,737.50 0
6 1,337.50 3'0 26'6s 15700 142'6s -4'0 7,137.50 1
473 1,243.75 3'0 24'7s 15800 150'6s -4'1 7,537.50 3
50 1,150.00 2'6 23'0s 15900 159'0s -4'2 7,950.00 0
3053 1,062.50 2'5 21'2s 16000 167'2s -4'3 8,362.50 55
12 981.25 2'4 19'5s 16100 175'5s -4'4 8,781.25 0
235 906.25 2'3 18'1s 16200 184'1s -4'5 9,206.25 0
1 837.50 2'1 16'6s 16300 192'6s -4'6 9,637.50 0
1075 775.00 2'0 15'4s 16400 201'3s -5'0 10,068.75 0
426 712.50 1'7 14'2s 16500 210'2s -5'1 10,512.50 0
369 662.50 1'6 13'2s 16600 219'1s -5'2 10,956.25 0
10 612.50 1'5 12'2s 16700 228'1s -5'3 11,406.25 0
98 562.50 1'4 11'2s 16800 237'2s -5'4 11,862.50 0
26 518.75 1'3 10'3s 16900 246'3s -5'5 12,318.75 0
732 481.25 1'2 9'5s 17000 255'5s -5'6 12,781.25 15
9 450.00 1'2 9'0s 17100 264'7s -5'7 13,243.75 0
48 418.75 1'1 8'3s 17200 274'2s -5'7 13,712.50 0
20 387.50 1'1 7'6s 17300 283'6s -5'7 14,187.50 0
76 362.50 1'1 7'2s 17400 293'1s -5'7 14,656.25 0
54 337.50 1'1 6'6s 17500 302'5s -6'0 15,131.25 15
219 312.50 1'0 6'2s 17600 312'2s -6'0 15,612.50 0
60 287.50 0'7 5'6s 17700 321'6s -6'1 16,087.50 0
74 268.75 0'6 5'3s 17800 331'2s -6'2 16,562.50 0
0 250.00 5'0s 17900 341'0s 17,050.00 0
245 237.50 0'6 4'6s 18000 350'5s -6'3 17,531.25 0
10 218.75 4'3 4'3s 18100 360'3s 18,018.75 0
39 206.25 0'5 4'1s 18200 370'0s -6'3 18,500.00 0
29 181.25 0'4 3'5s 18400 389'4s -6'4 19,475.00 0
2 156.25 0'3 3'1s 18600 409'0s -6'5 20,450.00 0
154 137.50 0'3 2'6s 18800 428'5s -6'5 21,431.25 0
76 118.75 0'2 2'3s 19000 448'3s -6'5 22,418.75 0
10 106.25 0'2 2'1s 19200 468'0s -6'6 23,400.00 0
6 100.00 0'3 2'0s 19400 487'7s -6'5 24,393.75 0
8 87.50 0'2 1'6s 19600 507'5s -6'6 25,381.25 0
1 81.25 0'3 1'5s 19800 527'4s -6'6 26,375.00 0
30 75.00 0'3 1'4s 20000 547'3s -6'5 27,368.75 0
18 68.75 0'3 1'3s 20200 567'2s -6'6 28,362.50 0
42 62.50 0'2 1'2s 20400 587'1s -6'6 29,356.25 0
221 56.25 0'2 1'1s 20600 607'0s -6'6 30,350.00 0
15 50.00 0'2 1'0s 20800 626'7s -6'6 31,343.75 0
43 50.00 0'2 1'0s 21000 646'7s -6'6 32,343.75 0
213 43.75 0'1 0'7s 21200 666'6s -6'7 33,337.50 0
0 43.75 0'2 0'7s 21400 686'5s -6'7 34,331.25 0
1 37.50 0'1 0'6s 21600 706'5s -6'7 35,331.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.