@SX1

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 46,893.75 6'0 937'7s 4200 0'1s 0'0 6.25 0
0 45,893.75 6'0 917'7s 4400 0'1s 0'0 6.25 0
0 44,893.75 6'0 897'7s 4600 0'1s 0'0 6.25 0
0 43,893.75 6'0 877'7s 4800 0'1s 0'0 6.25 0
15 42,893.75 6'0 857'7s 5000 0'1s 0'0 6.25 0
0 41,893.75 6'0 837'7s 5200 0'1s 0'0 6.25 1
0 40,893.75 6'0 817'7s 5400 0'1s 0'0 6.25 0
0 39,893.75 6'0 797'7s 5600 0'1s 0'0 6.25 10
1 38,893.75 6'0 777'7s 5800 0'1s 0'0 6.25 0
0 37,893.75 6'0 757'7s 6000 0'1s 0'0 6.25 13
1 36,893.75 6'0 737'7s 6200 0'1s 0'0 6.25 18
0 35,893.75 6'0 717'7s 6400 0'1s 0'0 6.25 57
1 34,893.75 6'0 697'7s 6600 0'1s 0'0 6.25 101
1 33,893.75 6'0 677'7s 6800 0'1s 0'0 6.25 226
0 32,893.75 6'0 657'7s 7000 0'1s 0'0 6.25 96
0 31,893.75 6'0 637'7s 7200 0'1s 0'0 6.25 76
0 30,893.75 6'0 617'7s 7400 0'1s 0'0 6.25 110
0 29,893.75 6'0 597'7s 7600 0'1s 0'0 6.25 561
0 28,893.75 6'0 577'7s 7800 0'1s -0'1 6.25 281
4 27,893.75 5'7 557'7s 8000 0'2s 0'0 12.50 406
0 26,900.00 6'0 538'0s 8200 0'2s 0'0 12.50 614
4 25,900.00 5'7 518'0s 8400 0'2s -0'1 12.50 1630
43 24,906.25 6'0 498'1s 8600 0'3s 0'0 18.75 4024
148 23,906.25 5'7 478'1s 8800 0'4s 0'0 25.00 7843
960 22,912.50 5'7 458'2s 9000 0'4s -0'1 25.00 10853
90 21,918.75 6'0 438'3s 9200 0'5s -0'1 31.25 2021
421 20,925.00 6'0 418'4s 9400 0'6s -0'1 37.50 8641
906 19,931.25 5'7 398'5s 9600 0'7s -0'1 43.75 8541
1282 18,937.50 5'7 378'6s 9800 1'0s -0'1 50.00 2643
6726 17,943.75 5'6 358'7s 10000 1'2s -0'1 62.50 5162
1057 16,956.25 5'6 339'1s 10200 1'3s -0'2 68.75 2093
0 16,462.50 329'2s 10300 1'4s 75.00 0
3110 15,968.75 5'6 319'3s 10400 1'6s -0'1 87.50 9180
0 15,475.00 309'4s 10500 1'7s 93.75 0
2117 14,987.50 5'5 299'6s 10600 2'0s -0'3 100.00 6515
0 14,493.75 289'7s 10700 2'1s 2'1 106.25 0
1601 14,006.25 5'4 280'1s 10800 2'3s -0'4 118.75 4682
0 13,518.75 270'3s 10900 2'5s 131.25 0
4236 13,031.25 5'3 260'5s 11000 2'7s -0'6 143.75 9130
0 12,543.75 250'7s 11100 3'1s 156.25 0
3137 12,056.25 4'7 241'1s 11200 3'4s -1'0 175.00 4833
0 11,581.25 231'5s 11300 3'7s 193.75 0
1450 11,100.00 4'4 222'0s 11400 4'3s -1'3 218.75 4988
0 10,631.25 212'5s 11500 4'7s 243.75 0
2256 10,162.50 4'0 203'2s 11600 5'4s -2'0 275.00 3464
0 9,700.00 194'0s 11700 6'2s 312.50 0
2234 9,250.00 3'4 185'0s 11800 7'2s -2'4 362.50 5244
0 8,806.25 176'1s 11900 8'3s 418.75 0
5359 8,375.00 3'0 167'4s 12000 9'6s -3'0 487.50 13053
0 7,950.00 159'0s 12100 11'2s 562.50 0
2225 7,537.50 2'3 150'6s 12200 13'0s -3'6 650.00 6230
0 7,137.50 142'6s 12300 15'0s 750.00 0
2895 6,743.75 1'3 134'7s 12400 17'2s -4'4 862.50 7127
0 6,368.75 127'3s 12500 19'5s 19'5 981.25 0
5393 6,012.50 0'4 120'2s 12600 22'4s -5'4 1,125.00 7250
0 5,668.75 113'3s 12700 25'5s 25'5 1,281.25 0
2870 5,343.75 -0'2 106'7s 12800 29'1s -6'2 1,456.25 7197
0 5,037.50 100'6s 12900 33'0s 1,650.00 0
12311 4,743.75 -0'7 94'7s 13000 37'1s -6'7 1,856.25 11581
0 4,462.50 89'2s 13100 41'4s 2,075.00 0
2797 4,200.00 -1'4 84'0s 13200 46'2s -7'4 2,312.50 6609
0 3,943.75 78'7s 13300 51'1s 51'1 2,556.25 0
4778 3,706.25 -2'1 74'1s 13400 56'3s -8'1 2,818.75 3640
0 3,481.25 69'5s 13500 61'7s 61'7 3,093.75 0
5982 3,268.75 -2'5 65'3s 13600 67'5s -8'5 3,381.25 9050
0 3,068.75 61'3 61'3s 13700 73'5s 3,681.25 0
4342 2,881.25 -3'0 57'5s 13800 79'7s -9'0 3,993.75 4001
0 2,706.25 54'1 54'1s 13900 86'3s 4,318.75 0
13808 2,537.50 -3'1 50'6s 14000 93'0s -9'1 4,650.00 3544
0 2,375.00 47'4s 14100 99'6s 4,987.50 0
9384 2,225.00 -3'2 44'4s 14200 106'6s -9'2 5,337.50 3847
0 2,081.25 41'5 41'5s 14300 113'7s 5,693.75 0
4710 1,950.00 -3'3 39'0s 14400 121'2s -9'3 6,062.50 1458
0 1,825.00 36'4 36'4s 14500 128'6s 6,437.50 0
5805 1,706.25 -3'3 34'1s 14600 136'3s -9'3 6,818.75 1017
0 1,593.75 31'7 31'7s 14700 144'1s 7,206.25 0
4075 1,487.50 -3'3 29'6s 14800 152'0s -9'3 7,600.00 227
0 1,387.50 27'6s 14900 160'0s 8,000.00 0
32020 1,293.75 -3'2 25'7s 15000 168'1s -9'2 8,406.25 647
0 1,206.25 24'1s 15100 176'3s 8,818.75 0
5732 1,125.00 -3'1 22'4s 15200 184'6s -9'1 9,237.50 44
0 1,050.00 21'0s 15300 193'1s 9,656.25 0
5833 975.00 -3'0 19'4s 15400 201'6s -9'0 10,087.50 291
0 906.25 18'1s 15500 210'3s 10,518.75 0
5489 843.75 -2'7 16'7s 15600 219'1s -8'6 10,956.25 76
0 787.50 15'6 15'6s 15700 227'7s 11,393.75 0
1472 731.25 -2'5 14'5s 15800 236'7s -8'5 11,843.75 12
0 681.25 13'5 13'5s 15900 245'6s 12,287.50 0
17678 631.25 -2'4 12'5s 16000 254'7s -8'4 12,743.75 185
0 587.50 11'6 11'6s 16100 264'0s 13,200.00 0
2729 550.00 -2'2 11'0s 16200 273'2s -8'2 13,662.50 1
0 512.50 10'2 10'2s 16300 282'4s 14,125.00 0
1705 481.25 -2'0 9'5s 16400 291'7s -8'0 14,593.75 1
0 450.00 9'0 9'0s 16500 301'2s 15,062.50 0
2748 418.75 -1'6 8'3s 16600 310'5s -7'6 15,531.25 9
0 393.75 7'7 7'7s 16700 320'0s 16,000.00 0
1069 368.75 -1'4 7'3s 16800 329'4s -7'5 16,475.00 0
8733 318.75 -1'3 6'3s 17000 348'5s -7'2 17,431.25 164
660 281.25 -1'1 5'5s 17200 367'6s -7'1 18,387.50 6
993 243.75 -1'0 4'7s 17400 387'1s -6'7 19,356.25 5
673 218.75 -0'6 4'3s 17600 406'4s -6'6 20,325.00 2
636 193.75 -0'5 3'7s 17800 426'0s -6'5 21,300.00 2
7057 168.75 -0'4 3'3s 18000 445'5s -6'4 22,281.25 20
278 150.00 -0'3 3'0s 18200 465'2s -6'3 23,262.50 0
543 131.25 -0'3 2'5s 18400 484'7s -6'3 24,243.75 0
511 118.75 -0'2 2'3s 18600 504'4s -6'3 25,225.00 1
93 100.00 -0'3 2'0s 18800 524'2s -6'3 26,212.50 0
3266 93.75 -0'2 1'7s 19000 544'0s -6'3 27,200.00 0
253 81.25 -0'2 1'5s 19200 563'7s -6'2 28,193.75 1
1179 75.00 -0'2 1'4s 19400 583'5s -6'2 29,181.25 1
445 68.75 -0'1 1'3s 19600 603'4s -6'2 30,175.00 1
140 62.50 -0'1 1'2s 19800 623'3s -6'2 31,168.75 4
2074 56.25 -0'1 1'1s 20000 643'3s -6'0 32,168.75 50
136 56.25 0'0 1'1s 20200 663'2s -6'0 33,162.50 0
356 50.00 0'0 1'0s 20400 683'2s -6'0 34,162.50 9
83 50.00 0'1 1'0s 20600 703'1s -6'0 35,156.25 1
147 43.75 0'0 0'7s 20800 723'1s -5'7 36,156.25 1
372 43.75 0'1 0'7s 21000 743'0s -6'0 37,150.00 1
29 37.50 0'0 0'6s 21200 763'0s -5'7 38,150.00 1
80 37.50 0'1 0'6s 21400 782'7s -6'0 39,143.75 12
75 37.50 0'1 0'6s 21600 802'7s -5'7 40,143.75 13
77 31.25 0'1 0'5s 21800 822'7s -5'7 41,143.75 22
653 31.25 0'1 0'5s 22000 842'7s -5'6 42,143.75 2
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.