Options

@SF2

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
1 39,356.25 16'2 787'1s 4600 0'1s 0'0 6.25 0
1 38,356.25 16'2 767'1s 4800 0'1s 0'0 6.25 0
0 37,356.25 16'2 747'1s 5000 0'1s 0'0 6.25 1
0 36,356.25 16'2 727'1s 5200 0'1s 0'0 6.25 0
0 35,356.25 16'2 707'1s 5400 0'1s 0'0 6.25 0
0 34,356.25 16'2 687'1s 5600 0'1s 0'0 6.25 0
0 33,356.25 16'2 667'1s 5800 0'1s 0'0 6.25 0
2 32,356.25 16'2 647'1s 6000 0'1s 0'0 6.25 0
0 31,356.25 16'2 627'1s 6200 0'1s 0'0 6.25 0
0 30,356.25 16'2 607'1s 6400 0'1s 0'0 6.25 0
0 29,356.25 16'2 587'1s 6600 0'1s 0'0 6.25 0
0 28,356.25 16'2 567'1s 6800 0'1s 0'0 6.25 21
0 27,356.25 16'2 547'1s 7000 0'1s 0'0 6.25 0
0 26,356.25 16'2 527'1s 7200 0'1s 0'0 6.25 16
0 25,356.25 16'2 507'1s 7400 0'1s 0'0 6.25 27
0 24,356.25 16'2 487'1s 7600 0'1s 0'0 6.25 22
0 23,356.25 16'2 467'1s 7800 0'1s 0'0 6.25 24
0 22,356.25 16'2 447'1s 8000 0'1s 0'0 6.25 572
0 21,356.25 16'2 427'1s 8200 0'1s 0'0 6.25 32
0 20,356.25 16'2 407'1s 8400 0'1s 0'0 6.25 93
0 19,356.25 16'1 387'1s 8600 0'1s -0'1 6.25 41
0 18,356.25 16'1 367'1s 8800 0'2s 0'0 12.50 83
0 17,362.50 16'2 347'2s 9000 0'2s 0'0 12.50 714
0 16,862.50 16'1 337'2s 9100 0'2s -0'1 12.50 0
0 16,362.50 16'1 327'2s 9200 0'2s -0'1 12.50 68
0 15,862.50 16'1 317'2s 9300 0'3s 0'0 18.75 0
0 15,368.75 16'1 307'3s 9400 0'3s -0'1 18.75 262
0 14,868.75 16'1 297'3s 9500 0'3s -0'1 18.75 0
25 14,368.75 16'1 287'3s 9600 0'4s 0'0 25.00 190
0 13,875.00 16'1 277'4s 9700 0'4s -0'1 25.00 89
0 13,375.00 16'1 267'4s 9800 0'4s -0'1 25.00 326
0 12,881.25 16'1 257'5s 9900 0'5s -0'1 31.25 60
262 12,381.25 16'1 247'5s 10000 0'6s 0'0 37.50 804
0 11,887.50 16'1 237'6s 10100 0'6s -0'1 37.50 20
0 11,393.75 16'1 227'7s 10200 0'7s -0'1 43.75 260
0 10,900.00 16'1 218'0s 10300 1'0s -0'1 50.00 17
4 10,406.25 16'1 208'1s 10400 1'1s -0'1 56.25 495
0 9,912.50 16'1 198'2s 10500 1'2s -0'1 62.50 497
0 9,418.75 16'0 188'3s 10600 1'4s -0'1 75.00 286
1 8,931.25 16'0 178'5s 10700 1'5s -0'2 81.25 3
0 8,443.75 16'0 168'7s 10800 1'7s -0'2 93.75 386
0 7,962.50 16'0 159'2s 10900 2'2s -0'2 112.50 69
268 7,481.25 15'7 149'5s 11000 2'5s -0'4 131.25 1907
1 7,006.25 15'5 140'1s 11100 3'1s -0'5 156.25 381
9 6,537.50 15'4 130'6s 11200 3'6s -0'6 187.50 856
3 6,075.00 15'2 121'4s 11300 4'4s -1'0 225.00 1387
137 5,618.75 15'0 112'3s 11400 5'3s -1'2 268.75 1014
2 5,175.00 14'5 103'4s 11500 6'4s -1'5 325.00 1451
108 4,743.75 14'1 94'7s 11600 7'7s -2'1 393.75 1373
4 4,325.00 13'4 86'4s 11700 9'4s -2'6 475.00 348
359 3,925.00 13'0 78'4s 11800 11'4s -3'2 575.00 5569
3 3,543.75 12'3 70'7s 11900 13'7s -3'7 693.75 2388
329 3,175.00 11'4 63'4s 12000 16'4s -4'6 825.00 5628
358 2,831.25 10'6 56'5s 12100 19'5s -5'4 981.25 624
580 2,506.25 10'0 50'1s 12200 23'1s -6'2 1,156.25 1816
726 2,218.75 0'2 44'3 12300 27'1s -7'2 1,356.25 784
1681 1,931.25 8'2 38'5s 12400 31'5s -8'0 1,581.25 2650
1214 1,681.25 7'2 33'5s 12500 36'5s -9'0 1,831.25 407
1406 1,450.00 -0'1 29'0 12600 42'1s -9'6 2,106.25 3855
722 1,256.25 5'6 25'1s 12700 48'1s -10'4 2,406.25 215
1637 1,100.00 0'3 22'0 12800 54'5s -11'2 2,731.25 1100
691 925.00 4'2 18'4s 12900 61'4s -12'0 3,075.00 223
5423 787.50 3'6 15'6s 13000 68'6s -12'4 3,437.50 2332
1340 668.75 3'2 13'3s 13100 76'3s -13'0 3,818.75 82
1390 568.75 2'5 11'3s 13200 84'3s -13'4 4,218.75 483
1271 481.25 2'1 9'5s 13300 92'5s -14'1 4,631.25 21
1482 412.50 1'7 8'2s 13400 101'2s -14'3 5,062.50 1180
397 350.00 1'4 7'0s 13500 110'0s -14'6 5,500.00 2
3635 300.00 1'2 6'0s 13600 119'0s -15'0 5,950.00 860
174 256.25 1'0 5'1s 13700 128'1s -15'2 6,406.25 43
7598 225.00 1'0 4'4s 13800 137'4s -15'2 6,875.00 530
400 193.75 0'6 3'7s 13900 146'7s -15'4 7,343.75 1
4437 168.75 0'5 3'3s 14000 156'3s -15'5 7,818.75 1004
82 150.00 0'4 3'0s 14100 166'0s -15'5 8,300.00 1
694 131.25 0'3 2'5s 14200 175'5s -15'6 8,781.25 317
44 112.50 0'2 2'2s 14300 185'2s -16'0 9,262.50 0
783 100.00 0'2 2'0s 14400 195'0s -16'0 9,750.00 89
529 93.75 0'2 1'7s 14500 204'7s -16'0 10,243.75 0
712 81.25 0'1 1'5s 14600 214'5s -16'1 10,731.25 113
50 75.00 0'1 1'4s 14700 224'4s -16'1 11,225.00 7
168 68.75 0'1 1'3s 14800 234'3s -16'1 11,718.75 28
31 62.50 0'1 1'2s 14900 244'2s -16'1 12,212.50 0
3317 56.25 0'0 1'1s 15000 254'1s -16'2 12,706.25 167
40 50.00 0'0 1'0s 15100 264'0s -16'2 13,200.00 0
374 50.00 0'1 1'0s 15200 273'7s -16'2 13,693.75 0
7 43.75 0'0 0'7s 15300 283'7s -16'2 14,193.75 0
413 37.50 0'0 0'6s 15400 293'6s -16'2 14,687.50 5
63 37.50 0'0 0'6s 15500 303'6s -16'2 15,187.50 0
148 37.50 0'1 0'6s 15600 313'5s -16'2 15,681.25 0
1 31.25 0'0 0'5s 15700 323'5s -16'2 16,181.25 0
400 31.25 0'0 0'5s 15800 333'5s -16'2 16,681.25 0
0 31.25 0'1 0'5s 15900 343'4s -16'2 17,175.00 0
3697 25.00 0'0 0'4s 16000 353'4s -16'2 17,675.00 51
19 25.00 0'0 0'4s 16100 363'4s -16'2 18,175.00 0
310 25.00 0'0 0'4s 16200 373'4s -16'2 18,675.00 1
360 18.75 0'0 0'3s 16400 393'3s -16'2 19,668.75 0
169 18.75 0'0 0'3s 16600 413'3s -16'2 20,668.75 0
141 18.75 0'1 0'3s 16800 433'3s -16'1 21,668.75 0
339 18.75 0'1 0'3s 17000 453'2s -16'2 22,662.50 0
306 12.50 0'0 0'2s 17200 473'2s -16'2 23,662.50 0
147 12.50 0'0 0'2s 17400 493'2s -16'2 24,662.50 0
144 12.50 0'0 0'2s 17600 513'2s -16'2 25,662.50 0
260 12.50 0'0 0'2s 17800 533'2s -16'2 26,662.50 0
923 12.50 0'1 0'2s 18000 553'2s -16'1 27,662.50 30
121 12.50 0'1 0'2s 18200 573'2s -16'1 28,662.50 0
29 12.50 0'1 0'2s 18400 593'2s -16'1 29,662.50 0
54 12.50 0'1 0'2s 18600 613'1s -16'2 30,656.25 0
114 12.50 0'1 0'2s 18800 633'1s -16'2 31,656.25 0
353 12.50 0'1 0'2s 19000 653'1s -16'2 32,656.25 0
28 12.50 0'1 0'2s 19200 673'1s -16'2 33,656.25 0
1048 6.25 0'0 0'1s 19400 693'1s -16'2 34,656.25 0
30 6.25 0'0 0'1s 19600 713'1s -16'2 35,656.25 0
38 6.25 0'0 0'1s 19800 733'1s -16'2 36,656.25 0
87 6.25 0'0 0'1s 20000 753'1s -16'2 37,656.25 0
17 6.25 0'0 0'1s 20200 773'1s -16'2 38,656.25 1
36 6.25 0'0 0'1s 20400 793'1s -16'2 39,656.25 0
41 6.25 0'0 0'1s 20600 813'1s -16'2 40,656.25 0
52 6.25 0'0 0'1s 20800 833'1s -16'2 41,656.25 0
39 6.25 0'0 0'1s 21000 853'1s -16'2 42,656.25 0
43 6.25 0'0 0'1s 21200 873'1s -16'2 43,656.25 0
15 6.25 0'0 0'1s 21400 893'1s -16'2 44,656.25 0
27 6.25 0'0 0'1s 21600 913'1s -16'2 45,656.25 0
5 6.25 0'0 0'1s 21800 933'1s -16'2 46,656.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.