@SX2

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 54,237.50 32'0 1084'6s 4600 0'1s 0'0 6.25 1
0 53,237.50 32'0 1064'6s 4800 0'1s 0'0 6.25 0
0 52,237.50 32'0 1044'6s 5000 0'1s 0'0 6.25 0
0 51,237.50 32'0 1024'6s 5200 0'1s 0'0 6.25 0
0 50,237.50 32'0 1004'6s 5400 0'1s 0'0 6.25 0
0 49,237.50 32'0 984'6s 5600 0'1s 0'0 6.25 1
0 48,237.50 32'0 964'6s 5800 0'1s 0'0 6.25 0
0 47,237.50 32'0 944'6s 6000 0'1s 0'0 6.25 0
0 46,237.50 32'0 924'6s 6200 0'1s 0'0 6.25 1
0 45,237.50 32'0 904'6s 6400 0'1s 0'0 6.25 19
0 44,237.50 32'0 884'6s 6600 0'1s 0'0 6.25 0
0 43,237.50 32'0 864'6s 6800 0'1s 0'0 6.25 25
10 42,237.50 32'0 844'6s 7000 0'1s 0'0 6.25 20
0 41,237.50 32'0 824'6s 7200 0'1s 0'0 6.25 0
0 40,237.50 32'0 804'6s 7400 0'1s 0'0 6.25 73
0 39,237.50 32'0 784'6s 7600 0'2s 0'0 12.50 86
0 38,237.50 32'0 764'6s 7800 0'2s 0'0 12.50 54
0 37,237.50 32'0 744'6s 8000 0'2s 0'0 12.50 212
0 36,237.50 32'0 724'6s 8200 0'3s 0'0 18.75 82
0 35,237.50 32'0 704'6s 8400 0'3s 0'0 18.75 70
0 34,237.50 32'0 684'6s 8600 0'3s 0'0 18.75 50
0 33,237.50 32'0 664'6s 8800 0'4s 0'0 25.00 33
1 32,237.50 32'0 644'6s 9000 0'5s 0'0 31.25 2220
0 31,237.50 32'0 624'6s 9200 0'5s 0'0 31.25 31
4 30,237.50 32'0 604'6s 9400 0'6s 0'0 37.50 13
4 29,237.50 32'0 584'6s 9600 0'7s 0'0 43.75 79
0 28,237.50 32'0 564'6s 9800 1'0s 0'0 50.00 631
16 27,243.75 32'0 544'7s 10000 0'7 -0'2 43.75 2230
2 26,243.75 32'0 524'7s 10200 1'2s 0'0 62.50 341
50 25,250.00 32'0 505'0s 10400 1'3s 0'0 68.75 2159
4 24,256.25 32'0 485'1s 10600 1'5s 0'0 81.25 1671
11 23,268.75 32'0 465'3s 10800 1'7s 0'0 93.75 1118
91 22,281.25 32'0 445'5s 11000 2'0 -0'1 100.00 3225
13 21,300.00 32'0 426'0s 11200 2'4s 0'0 125.00 1248
13 20,318.75 31'7 406'3s 11400 2'7s -0'1 143.75 2619
23 19,343.75 31'6 386'7s 11600 3'3s -0'2 168.75 2070
38 18,368.75 31'4 367'3s 11800 3'7s -0'4 193.75 1787
406 17,406.25 31'3 348'1s 12000 4'4 -0'1 225.00 8017
721 16,450.00 31'1 329'0s 12200 5'4s -0'6 275.00 5371
607 15,506.25 31'0 310'1s 12400 6'4 -0'1 325.00 3174
1482 14,581.25 30'6 291'5s 12600 8'0s -1'1 400.00 4288
267 13,662.50 30'3 273'2s 12800 9'1 -0'4 456.25 2953
1993 12,762.50 29'6 255'2s 13000 11'0 -0'4 550.00 12112
2046 11,887.50 29'2 237'6s 13200 14'0 0'0 700.00 2759
1644 11,037.50 28'2 220'6s 13400 16'4 -0'3 825.00 4544
1330 10,125.00 -1'7 202'4 13600 21'1 0'5 1,056.25 3801
998 9,450.00 26'2 189'0s 13800 23'7 -1'1 1,193.75 2853
7584 8,512.50 -4'1 170'2 14000 30'0 -0'2 1,500.00 10288
1747 7,943.75 -1'6 158'7 14200 36'4s -8'1 1,825.00 2770
2931 7,393.75 22'4 147'7s 14400 42'0 -1'6 2,100.00 2280
2783 6,750.00 -1'0 135'0 14600 50'6 -1'0 2,537.50 4935
2005 6,250.00 -0'1 125'0 14800 58'3 -2'3 2,918.75 1768
10598 5,700.00 -1'0 114'0 15000 69'4 -1'0 3,475.00 3509
3473 5,250.00 -0'6 105'0 15200 81'6 0'5 4,087.50 1022
5721 4,750.00 -2'1 95'0 15400 92'0 -0'3 4,600.00 1039
3190 4,450.00 15'0 89'0s 15600 104'1s -16'7 5,206.25 47
906 3,950.00 -2'7 79'0 15800 117'0s -17'5 5,850.00 157
11423 3,750.00 -0'1 75'0 16000 131'2 1'1 6,562.50 1081
3892 3,443.75 12'1 68'7s 16200 143'6s -19'5 7,187.50 25
6336 3,075.00 -1'6 61'4 16400 158'0s -20'4 7,900.00 25
1391 2,843.75 -1'1 56'7 16600 172'6s -21'1 8,637.50 146
1540 2,656.25 10'0 53'1s 16800 187'6s -21'7 9,387.50 71
17836 2,400.00 -0'6 48'0 17000 203'2s -22'4 10,162.50 12
2577 2,162.50 -1'3 43'2 17200 219'1s -23'0 10,956.25 3
3634 1,975.00 -1'3 39'4 17400 235'2s -23'5 11,762.50 13
1234 1,843.75 -0'4 36'7 17600 251'5s -24'3 12,581.25 25
855 1,712.50 7'0 34'2s 17800 268'2s -25'0 13,412.50 17
10717 1,550.00 -0'3 31'0 18000 285'3s -25'3 14,268.75 128
820 1,425.00 -0'2 28'4 18200 302'5s -25'7 15,131.25 78
880 1,262.50 -1'0 25'2 18400 320'1s -26'3 16,006.25 84
682 1,200.00 5'0 24'0s 18600 337'6s -26'7 16,887.50 285
774 1,100.00 4'6 22'0s 18800 355'5s -27'2 17,781.25 4
8981 987.50 -0'3 19'6 19000 373'6s -27'5 18,687.50 105
387 918.75 3'7 18'3s 19200 391'7s -28'1 19,593.75 18
563 825.00 -0'3 16'4 19400 410'3s -28'3 20,518.75 4
196 775.00 3'2 15'4s 19600 428'7s -28'6 21,443.75 3
379 712.50 3'0 14'2s 19800 447'5s -28'7 22,381.25 24
4476 656.25 2'7 13'1s 20000 466'3s -29'1 23,318.75 12
459 606.25 2'6 12'1s 20200 485'3s -29'2 24,268.75 8
842 512.50 -1'0 10'2 20400 504'4s -29'3 25,225.00 14
158 518.75 2'3 10'3s 20600 523'4s -29'5 26,175.00 14
113 481.25 2'2 9'5s 20800 542'6s -29'6 27,137.50 6
836 443.75 2'1 8'7s 21000 562'0s -29'7 28,100.00 25
71 406.25 1'7 8'1s 21200 581'2s -30'1 29,062.50 0
79 375.00 1'5 7'4s 21400 600'4s -30'3 30,025.00 0
109 350.00 1'4 7'0s 21600 620'0s -30'4 31,000.00 0
155 325.00 1'3 6'4s 21800 639'4s -30'5 31,975.00 5
261 300.00 1'2 6'0s 22000 659'0s -30'6 32,950.00 0
303 281.25 1'2 5'5s 22200 678'5s -30'7 33,931.25 0
104 262.50 1'1 5'2s 22400 698'2s -30'7 34,912.50 0
69 243.75 1'0 4'7s 22600 717'7s -31'0 35,893.75 0
69 231.25 1'0 4'5s 22800 737'5s -31'0 36,881.25 0
288 218.75 1'0 4'3s 23000 757'3s -31'1 37,868.75 0
292 162.50 0'6 3'2s 24000 856'2s -31'4 42,812.50 0
1098 125.00 0'5 2'4s 25000 955'5s -31'6 47,781.25 0
24 93.75 0'3 1'7s 26000 1055'2s -32'0 52,762.50 0
147 75.00 0'3 1'4s 27000 1155'2s -32'0 57,762.50 0
612 56.25 0'2 1'1s 28000 1255'2s -32'0 62,762.50 0
281 50.00 0'3 1'0s 29000 1355'2s -32'0 67,762.50 0
176 37.50 0'2 0'6s 30000 1455'2s -32'0 72,762.50 0
92 31.25 0'2 0'5s 31000 1555'2s -32'0 77,762.50 0
204 25.00 0'2 0'4s 32000 1655'2s -32'0 82,762.50 0
113 18.75 0'1 0'3s 33000 1755'2s -32'0 87,762.50 0
143 12.50 0'0 0'2s 34000 1855'2s -32'0 92,762.50 0
102 12.50 0'1 0'2s 35000 1955'2s -32'0 97,762.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.