@SU2

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 44,750.00 14'4 895'0s 6000 0'1s 0'0 6.25 0
0 43,750.00 14'4 875'0s 6200 0'1s 0'0 6.25 0
0 42,750.00 14'4 855'0s 6400 0'1s 0'0 6.25 0
0 41,750.00 14'4 835'0s 6600 0'1s 0'0 6.25 0
0 40,750.00 14'4 815'0s 6800 0'1s 0'0 6.25 0
0 39,750.00 14'4 795'0s 7000 0'1s 0'0 6.25 0
0 38,750.00 14'4 775'0s 7200 0'1s 0'0 6.25 18
0 37,750.00 14'4 755'0s 7400 0'1s 0'0 6.25 28
0 36,750.00 14'4 735'0s 7600 0'1s 0'0 6.25 27
0 35,750.00 14'4 715'0s 7800 0'1s 0'0 6.25 40
0 34,750.00 14'4 695'0s 8000 0'1s 0'0 6.25 14
0 33,750.00 14'4 675'0s 8200 0'1s 0'0 6.25 22
0 32,750.00 14'4 655'0s 8400 0'1s 0'0 6.25 31
0 31,750.00 14'4 635'0s 8600 0'1s 0'0 6.25 34
0 30,750.00 14'4 615'0s 8800 0'1s 0'0 6.25 26
0 29,750.00 14'4 595'0s 9000 0'1s -0'1 6.25 99
0 28,750.00 14'4 575'0s 9200 0'2s 0'0 12.50 87
0 27,750.00 14'4 555'0s 9400 0'2s 0'0 12.50 113
0 26,750.00 14'4 535'0s 9600 0'2s -0'1 12.50 34
0 25,750.00 14'4 515'0s 9800 0'3s -0'1 18.75 65
0 24,750.00 14'3 495'0s 10000 0'4s 0'0 25.00 56
0 23,756.25 14'4 475'1s 10200 0'4s -0'1 25.00 108
0 22,756.25 14'3 455'1s 10400 0'5s -0'1 31.25 23
0 21,762.50 14'3 435'2s 10600 0'6s -0'1 37.50 73
0 20,768.75 14'3 415'3s 10800 1'0s 0'0 50.00 78
1 20,275.00 14'3 405'4s 10900 1'0s -0'1 50.00 0
7 19,781.25 14'3 395'5s 11000 1'1s -0'1 56.25 676
0 19,281.25 14'3 385'5s 11100 1'2s -0'1 62.50 0
68 18,787.50 14'2 375'6s 11200 1'3s -0'1 68.75 98
0 18,293.75 14'2 365'7s 11300 1'4s -0'1 75.00 0
2 17,800.00 14'2 356'0s 11400 1'5s -0'2 81.25 159
0 17,306.25 14'1 346'1s 11500 1'6s -0'2 87.50 0
16 16,818.75 14'2 336'3s 11600 1'7s -0'3 93.75 464
0 16,325.00 14'1 326'4s 11700 2'1s -0'2 106.25 32
0 15,837.50 14'1 316'6s 11800 2'2s -0'3 112.50 225
0 15,350.00 14'1 307'0s 11900 2'4s -0'3 125.00 123
5 14,862.50 14'1 297'2s 12000 2'6s -0'4 137.50 632
0 14,375.00 14'0 287'4s 12100 3'0s -0'4 150.00 27
30 13,893.75 14'0 277'7s 12200 3'3s -0'4 168.75 328
0 13,412.50 14'0 268'2s 12300 3'6s -0'4 187.50 107
121 12,931.25 13'7 258'5s 12400 4'2 0'1 212.50 228
2 12,456.25 13'6 249'1s 12500 4'5s -0'5 231.25 45
847 11,981.25 13'5 239'5s 12600 5'1s -0'6 256.25 398
0 11,512.50 13'4 230'2s 12700 5'6s -0'7 287.50 90
49 11,050.00 13'4 221'0s 12800 6'4s -1'0 325.00 622
1 10,587.50 13'2 211'6s 12900 7'2s -1'1 362.50 88
702 10,137.50 13'1 202'6s 13000 8'1s -1'3 406.25 914
0 9,687.50 13'0 193'6s 13100 9'1s -1'4 456.25 80
1297 9,250.00 12'7 185'0s 13200 10'3s -1'5 518.75 687
0 8,812.50 12'4 176'2s 13300 11'5s -2'0 581.25 126
187 8,387.50 12'2 167'6s 13400 13'1s -2'1 656.25 1096
0 7,975.00 12'1 159'4s 13500 14'6s -2'4 737.50 421
214 7,568.75 11'6 151'3s 13600 16'5s -2'6 831.25 792
1 7,175.00 11'4 143'4s 13700 18'6s -3'0 937.50 135
225 6,793.75 11'1 135'7s 13800 21'1s -3'3 1,056.25 828
1 6,425.00 10'6 128'4s 13900 25'2 1'4 1,262.50 98
1939 6,068.75 10'3 121'3s 14000 28'1 1'4 1,406.25 965
11 5,725.00 9'7 114'4s 14100 31'3 1'5 1,568.75 133
568 5,400.00 9'4 108'0s 14200 33'2s -4'7 1,662.50 545
51 5,087.50 9'1 101'6s 14300 37'0s -5'2 1,850.00 255
257 4,793.75 8'5 95'7s 14400 43'4 2'4 2,175.00 427
185 4,512.50 8'2 90'2s 14500 45'3s -6'2 2,268.75 524
635 4,275.00 0'5 85'4 14600 50'0s -6'5 2,500.00 1003
93 3,993.75 7'4 79'7s 14700 54'7s -7'0 2,743.75 326
574 3,756.25 7'1 75'1s 14800 59'0 -1'1 2,950.00 407
434 3,531.25 6'7 70'5s 14900 65'5s -7'5 3,281.25 170
1373 3,187.50 -2'5 63'6 15000 71'2s -8'1 3,562.50 659
38 3,112.50 6'0 62'2s 15100 77'2s -8'3 3,862.50 17
705 2,725.00 -3'7 54'4 15200 83'3s -8'6 4,168.75 700
303 2,737.50 5'2 54'6s 15300 89'5s -9'2 4,481.25 194
571 2,562.50 4'7 51'2s 15400 96'1s -9'5 4,806.25 327
435 2,400.00 4'5 48'0s 15500 102'7s -9'7 5,143.75 285
614 2,243.75 4'2 44'7s 15600 109'6s -10'2 5,487.50 576
122 2,112.50 0'2 42'2 15700 116'6s -10'5 5,837.50 77
674 1,962.50 3'5 39'2s 15800 124'1s -10'6 6,206.25 341
348 1,837.50 3'3 36'6s 15900 131'4s -11'1 6,575.00 195
2470 1,662.50 -1'1 33'2 16000 139'1s -11'3 6,956.25 214
60 1,550.00 -1'0 31'0 16100 146'6s -11'5 7,337.50 6
429 1,450.00 -0'7 29'0 16200 154'5s -11'7 7,731.25 18
83 1,350.00 -0'7 27'0 16300 162'5s -12'1 8,131.25 4
1031 1,268.75 -0'5 25'3 16400 170'6s -12'2 8,537.50 2
1262 1,193.75 -0'3 23'7 16500 179'0s -12'3 8,950.00 3
459 1,068.75 -1'2 21'3 16600 187'2s -12'5 9,362.50 2
93 968.75 -1'6 19'3 16700 195'6s -12'6 9,787.50 2
361 931.25 -1'1 18'5 16800 204'3s -12'7 10,218.75 21
57 918.75 1'3 18'3s 16900 213'0s -13'0 10,650.00 1
1936 862.50 0'0 17'2 17000 221'6s -13'1 11,087.50 257
87 800.00 1'1 16'0s 17100 230'4s -13'2 11,525.00 0
556 750.00 1'1 15'0s 17200 239'4s -13'3 11,975.00 9
104 693.75 0'7 13'7s 17300 248'3s -13'4 12,418.75 0
231 606.25 -0'7 12'1 17400 257'4s -13'5 12,875.00 79
516 606.25 0'6 12'1s 17500 266'5s -13'5 13,331.25 2
253 568.75 0'6 11'3s 17600 275'6s -13'6 13,787.50 0
117 531.25 0'5 10'5s 17700 285'0s -13'7 14,250.00 0
994 493.75 0'4 9'7s 17800 294'3s -13'7 14,718.75 0
40 462.50 0'4 9'2s 17900 303'5s -14'0 15,181.25 0
2283 425.00 -0'2 8'4 18000 313'0s -14'0 15,650.00 31
18 406.25 0'3 8'1s 18100 322'4s -14'0 16,125.00 0
80 381.25 0'3 7'5s 18200 331'7s -14'1 16,593.75 0
767 356.25 0'3 7'1s 18300 341'3s -14'1 17,068.75 0
639 331.25 0'2 6'5s 18400 351'0s -14'1 17,550.00 4
1043 312.50 0'2 6'2s 18500 360'4s -14'2 18,025.00 0
159 287.50 0'1 5'6s 18600 370'1s -14'2 18,506.25 0
3 275.00 0'2 5'4s 18700 379'6s -14'2 18,987.50 0
160 256.25 0'1 5'1s 18800 389'3s -14'3 19,468.75 0
1 237.50 0'0 4'6s 18900 399'0s -14'4 19,950.00 15
2867 225.00 0'0 4'4s 19000 408'6s -14'4 20,437.50 0
30 212.50 0'0 4'2s 19100 418'4s -14'3 20,925.00 0
114 200.00 0'0 4'0s 19200 428'2s -14'3 21,412.50 6
24 187.50 0'0 3'6s 19300 438'0s -14'4 21,900.00 0
112 175.00 0'0 3'4s 19400 447'6s -14'4 22,387.50 0
127 168.75 0'0 3'3s 19500 457'4s -14'4 22,875.00 5
195 156.25 0'0 3'1s 19600 467'3s -14'4 23,368.75 0
53 150.00 0'0 3'0s 19700 477'1s -14'4 23,856.25 0
334 137.50 -0'1 2'6s 19800 487'0s -14'4 24,350.00 2
0 131.25 0'0 2'5s 19900 496'7s -14'4 24,843.75 0
8699 125.00 0'0 2'4s 20000 506'5s -14'5 25,331.25 5
163 112.50 0'0 2'2s 20200 526'3s -14'5 26,318.75 0
154 100.00 -0'1 2'0s 20400 546'2s -14'4 27,312.50 0
64 93.75 0'0 1'7s 20600 566'0s -14'4 28,300.00 2
55 81.25 -0'1 1'5s 20800 585'7s -14'4 29,293.75 2
114 68.75 -0'1 1'3 21000 605'5s -14'5 30,281.25 14
55 68.75 0'0 1'3s 21200 625'4s -14'5 31,275.00 0
27 62.50 0'0 1'2s 21400 645'4s -14'4 32,275.00 0
34 56.25 -0'1 1'1s 21600 665'3s -14'4 33,268.75 0
341 50.00 -0'1 1'0s 21800 685'2s -14'4 34,262.50 0
8125 50.00 0'0 1'0s 22000 705'2s -14'4 35,262.50 12
20 43.75 0'0 0'7s 22200 725'1s -14'4 36,256.25 0
56 43.75 0'0 0'7s 22400 745'1s -14'4 37,256.25 0
3 37.50 0'0 0'6s 22600 765'1s -14'4 38,256.25 0
306 37.50 0'0 0'6s 22800 785'0s -14'4 39,250.00 0
81 31.25 0'0 0'5s 23000 805'0s -14'4 40,250.00 0
18 31.25 0'0 0'5s 23200 825'0s -14'4 41,250.00 0
45 31.25 0'1 0'5s 23400 845'0s -14'4 42,250.00 0
45 25.00 0'0 0'4s 23600 865'0s -14'4 43,250.00 0
10 25.00 0'0 0'4s 23800 885'0s -14'4 44,250.00 0
0 25.00 0'0 0'4s 24000 905'0s -14'4 45,250.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.