@SU0

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 24,900.00 5'0 498'0s 4600 0'1s 0'0 6.25 0
0 23,900.00 5'0 478'0s 4800 0'1s 0'0 6.25 0
0 22,900.00 5'0 458'0s 5000 0'1s 0'0 6.25 0
0 21,900.00 5'0 438'0s 5200 0'1s 0'0 6.25 0
0 20,900.00 5'0 418'0s 5400 0'1s 0'0 6.25 0
0 19,900.00 5'0 398'0s 5600 0'1s 0'0 6.25 0
0 18,900.00 5'0 378'0s 5800 0'1s 0'0 6.25 0
0 17,900.00 5'0 358'0s 6000 0'1s 0'0 6.25 3
0 16,900.00 5'0 338'0s 6200 0'1s 0'0 6.25 28
0 15,900.00 5'0 318'0s 6400 0'1s 0'0 6.25 0
0 14,900.00 5'0 298'0s 6600 0'1s 0'0 6.25 0
0 13,900.00 5'0 278'0s 6800 0'1s 0'0 6.25 0
0 12,900.00 5'0 258'0s 7000 0'1s 0'0 6.25 0
0 11,900.00 5'0 238'0s 7200 0'2s 0'0 12.50 1
0 10,900.00 5'0 218'0s 7400 0'3s 0'0 18.75 0
0 9,900.00 5'0 198'0s 7600 0'5s 0'0 31.25 0
0 8,912.50 5'0 178'2s 7800 1'0s 0'0 50.00 18
0 7,943.75 5'0 158'7s 8000 1'5s 0'1 81.25 8
0 6,987.50 5'0 139'6s 8200 2'4s 0'0 125.00 184
0 6,068.75 5'0 121'3s 8400 4'1s 0'0 206.25 977
0 5,200.00 5'0 104'0s 8600 7'6 1'1 387.50 1938
0 4,400.00 4'7 88'0s 8800 10'4s -0'1 525.00 1363
0 3,681.25 4'6 73'5s 9000 16'0s -0'2 800.00 1061
56 3,056.25 4'3 61'1s 9200 23'3s -0'5 1,168.75 795
757 2,525.00 4'0 50'4s 9400 32'5s -1'0 1,631.25 1937
1036 2,081.25 3'5 41'5s 9600 43'5s -1'3 2,181.25 1187
1277 1,712.50 3'2 34'2s 9800 56'1s -1'6 2,806.25 817
5591 1,406.25 2'6 28'1s 10000 69'7s -2'1 3,493.75 0
1909 1,156.25 2'3 23'1s 10200 84'6s -2'4 4,237.50 0
420 956.25 2'1 19'1s 10400 100'4s -2'7 5,025.00 0
1208 787.50 1'6 15'6s 10600 117'1s -3'1 5,856.25 0
397 656.25 1'4 13'1s 10800 134'2s -3'4 6,712.50 0
4418 543.75 1'2 10'7s 11000 152'0s -3'6 7,600.00 0
325 456.25 1'0 9'1s 11200 170'1s -4'0 8,506.25 0
1736 318.75 -1'3 6'3 11400 188'5s -4'1 9,431.25 0
1839 325.00 0'6 6'4s 11600 207'2s -4'2 10,362.50 0
83 275.00 0'5 5'4s 11800 226'2s -4'3 11,312.50 0
771 193.75 -0'6 3'7 12000 245'3s -4'4 12,268.75 0
37 200.00 0'4 4'0s 12200 264'5s -4'4 13,231.25 0
30 168.75 0'3 3'3s 12400 284'0s -4'5 14,200.00 0
0 150.00 0'3 3'0s 12600 303'4s -4'6 15,175.00 0
1 125.00 0'2 2'4s 12800 323'1s -4'6 16,156.25 0
13 112.50 0'3 2'2s 13000 342'7s -4'6 17,143.75 0
0 100.00 0'3 2'0s 13200 362'5s -4'6 18,131.25 0
30 87.50 0'3 1'6s 13400 382'3s -4'7 19,118.75 0
0 75.00 0'2 1'4s 13600 402'2s -4'7 20,112.50 0
0 68.75 0'2 1'3s 13800 422'1s -4'7 21,106.25 0
20 68.75 0'2 1'3 14000 442'0s -5'0 22,100.00 0
0 50.00 0'1 1'0s 14200 462'0s -5'0 23,100.00 0
68 50.00 0'2 1'0s 14400 482'0s -5'0 24,100.00 0
38 43.75 0'2 0'7s 14600 502'0s -5'0 25,100.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.