@SF8

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 26,850.00 2'0 537'0s 4600 0'1s 0'0 6.25 0
0 25,850.00 2'0 517'0s 4800 0'1s 0'0 6.25 0
0 24,850.00 2'0 497'0s 5000 0'1s 0'0 6.25 0
0 23,850.00 2'0 477'0s 5200 0'1s 0'0 6.25 0
0 22,850.00 2'0 457'0s 5400 0'1s 0'0 6.25 0
0 21,850.00 2'0 437'0s 5600 0'1s 0'0 6.25 0
0 20,850.00 2'0 417'0s 5800 0'1s 0'0 6.25 0
0 19,850.00 2'0 397'0s 6000 0'1s 0'0 6.25 0
0 18,850.00 2'0 377'0s 6200 0'1s 0'0 6.25 0
0 17,850.00 2'0 357'0s 6400 0'1s 0'0 6.25 0
0 16,850.00 2'0 337'0s 6600 0'1s 0'0 6.25 0
0 15,850.00 2'0 317'0s 6800 0'1s 0'0 6.25 0
0 14,850.00 2'0 297'0s 7000 0'1s 0'0 6.25 20
0 13,850.00 2'0 277'0s 7200 0'1s 0'0 6.25 96
0 13,350.00 2'0 267'0s 7300 0'1s 0'0 6.25 0
0 12,850.00 2'0 257'0s 7400 0'1s 0'0 6.25 295
0 12,350.00 2'0 247'0s 7500 0'1s 0'0 6.25 0
0 11,850.00 2'0 237'0s 7600 0'1s 0'0 6.25 168
0 11,350.00 2'0 227'0s 7700 0'1s 0'0 6.25 0
0 10,850.00 2'0 217'0s 7800 0'1s 0'0 6.25 490
0 10,350.00 2'0 207'0s 7900 0'1s 0'0 6.25 0
0 9,850.00 2'0 197'0s 8000 0'1s 0'0 6.25 585
0 9,350.00 2'0 187'0s 8100 0'1s 0'0 6.25 25
0 8,850.00 2'0 177'0s 8200 0'1s 0'0 6.25 709
0 8,350.00 2'0 167'0s 8300 0'1s 0'0 6.25 352
0 7,850.00 2'0 157'0s 8400 0'1s 0'0 6.25 905
0 7,350.00 2'0 147'0s 8500 0'2s 0'0 12.50 763
0 6,856.25 2'0 137'1s 8600 0'2s 0'0 12.50 2110
0 6,356.25 2'0 127'1s 8700 0'3s 0'0 18.75 189
0 5,862.50 2'0 117'2s 8800 0'3s 0'0 18.75 1417
0 5,368.75 2'0 107'3s 8900 0'5s 0'1 31.25 194
38 4,881.25 2'0 97'5s 9000 0'6s 0'0 37.50 4657
1 4,393.75 2'0 87'7s 9100 1'0s 0'0 50.00 566
346 3,912.50 1'7 78'2s 9200 1'3s -0'1 68.75 2171
0 3,443.75 1'7 68'7s 9300 1'7s -0'2 93.75 2706
913 2,981.25 1'6 59'5s 9400 2'6s -0'2 137.50 5449
75 2,550.00 1'6 51'0s 9500 4'0s -0'3 200.00 1662
1498 2,143.75 1'5 42'7s 9600 5'7s -0'4 293.75 5314
1021 1,775.00 1'3 35'4s 9700 8'4s -0'5 425.00 4095
3486 1,450.00 1'1 29'0s 9800 12'0s -0'7 600.00 5322
1338 1,175.00 1'0 23'4s 9900 16'4s -1'0 825.00 1424
9457 943.75 0'7 18'7s 10000 21'7s -1'1 1,093.75 4802
1665 756.25 0'7 15'1s 10100 28'1s -1'1 1,406.25 588
7647 600.00 0'6 12'0s 10200 35'0s -1'2 1,750.00 678
1123 475.00 0'5 9'4s 10300 42'4s -1'3 2,125.00 0
9221 375.00 0'4 7'4s 10400 50'3s -1'4 2,518.75 153
2631 293.75 0'3 5'7s 10500 58'6s -1'6 2,937.50 0
3187 231.25 0'2 4'5s 10600 67'4s -1'6 3,375.00 45
494 181.25 0'1 3'5s 10700 76'4s -1'7 3,825.00 0
1311 143.75 0'1 2'7s 10800 85'6s -1'7 4,287.50 4
286 118.75 0'1 2'3s 10900 95'1s -1'7 4,756.25 0
3110 93.75 0'1 1'7s 11000 104'6s -1'7 5,237.50 10
202 75.00 0'1 1'4s 11100 114'3s -1'7 5,718.75 0
555 62.50 0'0 1'2s 11200 124'1s -1'7 6,206.25 3
349 50.00 0'0 1'0s 11300 133'7s -2'0 6,693.75 0
1121 43.75 0'0 0'7s 11400 143'5s -2'0 7,181.25 9
277 37.50 0'0 0'6s 11500 153'4s -2'0 7,675.00 0
695 31.25 0'0 0'5s 11600 163'3s -2'1 8,168.75 6
46 25.00 -0'1 0'4s 11700 173'3s -2'0 8,668.75 0
679 25.00 0'0 0'4s 11800 183'2s -2'0 9,162.50 9
33 18.75 0'0 0'3s 11900 193'2s -2'0 9,662.50 0
3404 18.75 0'0 0'3s 12000 203'1s -2'0 10,156.25 3
41 18.75 0'0 0'3s 12100 213'1s -2'0 10,656.25 0
670 12.50 0'0 0'2s 12200 223'1s -2'0 11,156.25 0
11 12.50 0'0 0'2s 12300 233'1s -2'0 11,656.25 0
472 12.50 0'0 0'2s 12400 243'0s -2'0 12,150.00 0
2 12.50 0'0 0'2s 12500 253'0s -2'0 12,650.00 0
188 12.50 0'0 0'2s 12600 263'0s -2'0 13,150.00 0
481 6.25 0'0 0'1s 12800 283'0s -2'0 14,150.00 0
1513 6.25 0'0 0'1s 13000 303'0s -2'0 15,150.00 0
324 6.25 0'0 0'1s 13200 323'0s -2'0 16,150.00 0
52 6.25 0'0 0'1s 13400 343'0s -2'0 17,150.00 0
58 6.25 0'0 0'1s 13600 363'0s -2'0 18,150.00 0
96 6.25 0'0 0'1s 13800 383'0s -2'0 19,150.00 0
168 6.25 0'0 0'1s 14000 403'0s -2'0 20,150.00 0
67 6.25 0'0 0'1s 14200 423'0s -2'0 21,150.00 0
40 6.25 0'0 0'1s 14400 443'0s -2'0 22,150.00 0
25 6.25 0'0 0'1s 14600 463'0s -2'0 23,150.00 0
23 6.25 0'0 0'1s 14800 483'0s -2'0 24,150.00 0
251 6.25 0'0 0'1s 15000 503'0s -2'0 25,150.00 0
161 6.25 0'0 0'1s 15200 523'0s -2'0 26,150.00 0
2 6.25 0'0 0'1s 15400 543'0s -2'0 27,150.00 0
21 6.25 0'0 0'1s 15600 563'0s -2'0 28,150.00 0
1 6.25 0'0 0'1s 15800 583'0s -2'0 29,150.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.