Options

@SH2

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 38,818.75 16'4 776'3s 4800 0'1s 0'0 6.25 0
0 37,818.75 16'4 756'3s 5000 0'1s 0'0 6.25 0
0 36,818.75 16'4 736'3s 5200 0'1s 0'0 6.25 0
0 35,818.75 16'4 716'3s 5400 0'1s 0'0 6.25 0
0 34,818.75 16'4 696'3s 5600 0'1s 0'0 6.25 0
0 33,818.75 16'4 676'3s 5800 0'1s 0'0 6.25 0
0 32,818.75 16'4 656'3s 6000 0'1s 0'0 6.25 0
0 31,818.75 16'4 636'3s 6200 0'1s 0'0 6.25 0
0 30,818.75 16'4 616'3s 6400 0'1s 0'0 6.25 0
0 29,818.75 16'4 596'3s 6600 0'1s 0'0 6.25 0
0 28,818.75 16'4 576'3s 6800 0'1s 0'0 6.25 1
0 27,818.75 16'4 556'3s 7000 0'1s 0'0 6.25 0
0 26,818.75 16'4 536'3s 7200 0'1s 0'0 6.25 70
0 25,818.75 16'4 516'3s 7400 0'1s 0'0 6.25 43
0 24,818.75 16'4 496'3s 7600 0'1s 0'0 6.25 45
0 23,818.75 16'3 476'3s 7800 0'2s 0'0 12.50 25
0 22,825.00 16'4 456'4s 8000 0'2s 0'0 12.50 205
2 21,825.00 16'4 436'4s 8200 0'2s 0'0 12.50 26
6 20,831.25 16'4 416'5s 8400 0'3s 0'0 18.75 263
6 19,831.25 16'3 396'5s 8600 0'4s 0'0 25.00 66
7 18,837.50 16'4 376'6s 8800 0'4s 0'0 25.00 57
0 17,843.75 16'4 356'7s 9000 0'5s 0'0 31.25 225
0 16,850.00 16'3 337'0s 9200 0'7s 0'0 43.75 340
0 15,862.50 16'4 317'2s 9400 1'0s 0'0 50.00 50
0 14,875.00 16'4 297'4s 9600 1'2s 0'0 62.50 188
0 13,887.50 16'4 277'6s 9800 1'4s 0'0 75.00 137
167 12,906.25 16'4 258'1s 10000 1'7s 0'0 93.75 894
100 11,931.25 16'4 238'5s 10200 2'3s 0'0 118.75 172
7 10,962.50 16'4 219'2s 10400 3'0s 0'0 150.00 463
14 10,006.25 16'3 200'1s 10600 3'7s -0'2 193.75 586
21 9,062.50 16'1 181'2s 10800 5'0s -0'4 250.00 2501
300 8,143.75 15'6 162'7s 11000 6'5s -0'6 331.25 4286
2 7,250.00 15'3 145'0s 11200 8'6s -1'1 437.50 967
390 6,393.75 14'7 127'7s 11400 11'5s -1'5 581.25 879
22 5,587.50 14'1 111'6s 11600 15'4s -2'3 775.00 1724
125 4,831.25 13'1 96'5s 11800 20'3s -3'3 1,018.75 1447
762 4,137.50 12'1 82'6s 12000 26'4s -4'3 1,325.00 5568
942 3,506.25 11'0 70'1s 12200 33'7s -5'4 1,693.75 2740
1048 2,943.75 9'5 58'7s 12400 42'5s -6'7 2,131.25 2762
2260 2,443.75 8'3 48'7s 12600 52'5s -8'1 2,631.25 2181
2094 2,018.75 7'1 40'3s 12800 64'1s -9'3 3,206.25 2072
2727 1,650.00 -0'1 33'0 13000 76'7s -10'3 3,843.75 2202
1575 1,350.00 0'0 27'0 13200 90'6s -11'4 4,537.50 469
1510 1,100.00 4'1 22'0s 13400 105'6s -12'3 5,287.50 1186
2281 893.75 3'3 17'7s 13600 121'5s -13'1 6,081.25 1239
1569 731.25 2'5 14'5s 13800 138'3s -13'6 6,918.75 2659
4665 600.00 2'1 12'0s 14000 155'5s -14'4 7,781.25 1346
1316 493.75 1'6 9'7s 14200 173'4s -14'7 8,675.00 122
783 400.00 -0'1 8'0 14400 191'7s -15'1 9,593.75 128
810 337.50 1'1 6'6s 14600 210'4s -15'3 10,525.00 0
561 281.25 0'7 5'5s 14800 229'3s -15'5 11,468.75 17
2390 243.75 0'7 4'7s 15000 248'4s -15'6 12,425.00 60
333 206.25 0'5 4'1s 15200 267'7s -15'6 13,393.75 0
326 175.00 0'4 3'4s 15400 287'2s -15'7 14,362.50 2
983 156.25 0'4 3'1s 15600 306'6s -16'0 15,337.50 0
350 137.50 0'4 2'6s 15800 326'3s -16'0 16,318.75 15
2228 118.75 0'3 2'3s 16000 346'1s -16'0 17,306.25 154
144 106.25 0'3 2'1s 16200 365'6s -16'1 18,287.50 0
95 93.75 0'2 1'7s 16400 385'5s -16'1 19,281.25 0
691 81.25 0'1 1'5s 16600 405'3s -16'2 20,268.75 2
34 75.00 0'1 1'4s 16800 425'2s -16'2 21,262.50 0
1848 68.75 0'1 1'3s 17000 445'0s -16'3 22,250.00 20
54 62.50 0'1 1'2s 17200 464'7s -16'3 23,243.75 0
80 56.25 0'1 1'1s 17400 484'6s -16'3 24,237.50 0
90 50.00 0'1 1'0s 17600 504'6s -16'2 25,237.50 0
35 43.75 0'0 0'7s 17800 524'5s -16'3 26,231.25 0
453 43.75 0'1 0'7s 18000 544'4s -16'3 27,225.00 0
37 37.50 0'1 0'6s 18200 564'4s -16'2 28,225.00 0
38 31.25 0'0 0'5s 18400 584'3s -16'3 29,218.75 0
138 31.25 0'1 0'5s 18600 604'2s -16'3 30,212.50 0
23 31.25 0'1 0'5s 18800 624'2s -16'3 31,212.50 0
128 25.00 0'1 0'4s 19000 644'2s -16'2 32,212.50 0
0 25.00 0'1 0'4s 19200 664'1s -16'3 33,206.25 0
50 18.75 0'0 0'3s 19400 684'1s -16'3 34,206.25 0
4 18.75 0'1 0'3s 19600 704'1s -16'2 35,206.25 0
45 18.75 0'1 0'3s 19800 724'0s -16'3 36,200.00 0
135 18.75 0'1 0'3s 20000 744'0s -16'3 37,200.00 0
15 12.50 0'0 0'2s 20200 764'0s -16'3 38,200.00 0
0 12.50 0'0 0'2s 20400 784'0s -16'3 39,200.00 0
58 12.50 0'1 0'2s 20600 803'7s -16'3 40,193.75 0
124 12.50 0'1 0'2s 20800 823'7s -16'3 41,193.75 0
26 12.50 0'1 0'2s 21000 843'7s -16'3 42,193.75 0
0 12.50 0'1 0'2s 21200 863'7s -16'3 43,193.75 0
7 6.25 0'0 0'1s 21400 883'7s -16'3 44,193.75 0
120 6.25 0'0 0'1s 21600 903'6s -16'4 45,187.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.