@SH5
Options
| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 29,625.00 | 9'6 | 592'4s | 5800 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 28,625.00 | 9'6 | 572'4s | 6000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 27,625.00 | 9'6 | 552'4s | 6200 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 26,625.00 | 9'6 | 532'4s | 6400 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 25,625.00 | 9'6 | 512'4s | 6600 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 24,625.00 | 9'6 | 492'4s | 6800 | 0'2s | 0'0 | 12.50 | 0 |
| 0 | 23,625.00 | 9'6 | 472'4s | 7000 | 0'2s | 0'0 | 12.50 | 0 |
| 0 | 22,625.00 | 9'6 | 452'4s | 7200 | 0'3s | 0'0 | 18.75 | 0 |
| 0 | 21,625.00 | 9'6 | 432'4s | 7400 | 0'4s | 0'0 | 25.00 | 0 |
| 0 | 20,625.00 | 9'6 | 412'4s | 7600 | 0'5s | 0'0 | 31.25 | 0 |
| 0 | 19,625.00 | 9'6 | 392'4s | 7800 | 0'7s | 0'1 | 43.75 | 0 |
| 0 | 18,625.00 | 9'6 | 372'4s | 8000 | 1'1s | 0'1 | 56.25 | 0 |
| 0 | 17,625.00 | 9'6 | 352'4s | 8200 | 1'2s | 0'1 | 62.50 | 0 |
| 0 | 16,625.00 | 9'6 | 332'4s | 8400 | 1'3s | 0'0 | 68.75 | 0 |
| 0 | 15,625.00 | 9'6 | 312'4s | 8600 | 1'6s | 0'1 | 87.50 | 0 |
| 0 | 14,625.00 | 9'6 | 292'4s | 8800 | 2'3s | 0'1 | 118.75 | 0 |
| 0 | 13,625.00 | 9'6 | 272'4s | 9000 | 3'1s | 0'1 | 156.25 | 25 |
| 0 | 12,650.00 | 9'6 | 253'0s | 9200 | 4'0s | 0'0 | 200.00 | 0 |
| 0 | 11,693.75 | 9'5 | 233'7s | 9400 | 5'2s | 0'0 | 262.50 | 77 |
| 0 | 10,768.75 | 9'5 | 215'3s | 9600 | 6'7s | -0'1 | 343.75 | 76 |
| 0 | 9,868.75 | 9'4 | 197'3s | 9800 | 8'7s | -0'1 | 443.75 | 21 |
| 0 | 9,000.00 | 9'2 | 180'0s | 10000 | 11'3s | -0'2 | 568.75 | 4243 |
| 0 | 8,175.00 | 9'2 | 163'4s | 10200 | 14'5s | -0'3 | 731.25 | 133 |
| 0 | 7,387.50 | 9'0 | 147'6s | 10400 | 18'5s | -0'4 | 931.25 | 123 |
| 0 | 6,656.25 | 9'0 | 133'1s | 10600 | 23'4s | -0'5 | 1,175.00 | 25 |
| 0 | 5,968.75 | 8'6 | 119'3s | 10800 | 29'3s | -0'6 | 1,468.75 | 23 |
| 0 | 5,331.25 | 8'4 | 106'5s | 11000 | 36'1s | -1'0 | 1,806.25 | 929 |
| 0 | 4,750.00 | 8'2 | 95'0s | 11200 | 44'0s | -1'2 | 2,200.00 | 13 |
| 37 | 4,212.50 | 7'6 | 84'2s | 11400 | 52'6s | -1'5 | 2,637.50 | 436 |
| 36 | 3,725.00 | 7'3 | 74'4s | 11600 | 62'3s | -2'1 | 3,118.75 | 65 |
| 88 | 3,281.25 | 6'7 | 65'5s | 11800 | 72'7s | -2'6 | 3,643.75 | 139 |
| 630 | 2,887.50 | 6'3 | 57'6s | 12000 | 84'3s | -3'1 | 4,218.75 | 620 |
| 291 | 2,531.25 | 5'7 | 50'5s | 12200 | 96'6s | -3'5 | 4,837.50 | 7 |
| 112 | 2,218.75 | 5'4 | 44'3s | 12400 | 110'0s | -4'0 | 5,500.00 | 3 |
| 639 | 1,943.75 | 5'1 | 38'7s | 12600 | 124'0s | -4'3 | 6,200.00 | 0 |
| 270 | 1,700.00 | 4'6 | 34'0s | 12800 | 138'5s | -4'6 | 6,931.25 | 5 |
| 1002 | 1,493.75 | 4'3 | 29'7s | 13000 | 153'7s | -5'2 | 7,693.75 | 50 |
| 58 | 1,306.25 | 4'0 | 26'1s | 13200 | 169'7s | -5'4 | 8,493.75 | 51 |
| 292 | 1,150.00 | 3'6 | 23'0s | 13400 | 186'2s | -6'0 | 9,312.50 | 0 |
| 3 | 1,006.25 | 3'2 | 20'1s | 13600 | 203'1s | -6'3 | 10,156.25 | 0 |
| 20 | 887.50 | 3'0 | 17'6s | 13800 | 220'3s | -6'6 | 11,018.75 | 0 |
| 25 | 781.25 | 2'5 | 15'5s | 14000 | 238'0s | -7'1 | 11,900.00 | 32 |
| 0 | 693.75 | 2'3 | 13'7s | 14200 | 256'0s | -7'3 | 12,800.00 | 0 |
| 60 | 612.50 | 2'1 | 12'2s | 14400 | 274'2s | -7'6 | 13,712.50 | 0 |
| 0 | 543.75 | 1'7 | 10'7s | 14600 | 292'6s | -8'0 | 14,637.50 | 0 |
| 0 | 487.50 | 1'6 | 9'6s | 14800 | 311'4s | -8'2 | 15,575.00 | 0 |
| 36 | 437.50 | 1'5 | 8'6s | 15000 | 330'4s | -8'4 | 16,525.00 | 0 |
| 0 | 393.75 | 1'4 | 7'7s | 15200 | 349'5s | -8'6 | 17,481.25 | 0 |
| 0 | 356.25 | 1'3 | 7'1s | 15400 | 368'7s | -9'0 | 18,443.75 | 0 |
| 0 | 318.75 | 1'2 | 6'3s | 15600 | 388'3s | -9'1 | 19,418.75 | 0 |
| 0 | 293.75 | 1'2 | 5'7s | 15800 | 408'0s | -9'3 | 20,400.00 | 0 |
| 36 | 262.50 | 1'0 | 5'2s | 16000 | 427'6s | -9'4 | 21,387.50 | 0 |
| 0 | 243.75 | 1'0 | 4'7s | 16200 | 447'4s | -9'6 | 22,375.00 | 0 |
| 0 | 218.75 | 0'7 | 4'3s | 16400 | 467'4s | -9'6 | 23,375.00 | 0 |
| 0 | 206.25 | 0'7 | 4'1s | 16600 | 487'4s | -9'6 | 24,375.00 | 0 |
| 0 | 187.50 | 0'6 | 3'6s | 16800 | 507'4s | -9'6 | 25,375.00 | 0 |
| 0 | 168.75 | 0'5 | 3'3s | 17000 | 527'4s | -9'6 | 26,375.00 | 0 |
| 0 | 156.25 | 0'4 | 3'1s | 17200 | 547'4s | -9'6 | 27,375.00 | 0 |
| 0 | 143.75 | 0'4 | 2'7s | 17400 | 567'4s | -9'6 | 28,375.00 | 0 |
| 0 | 131.25 | 0'3 | 2'5s | 17600 | 587'4s | -9'6 | 29,375.00 | 0 |
| 0 | 125.00 | 0'3 | 2'4s | 17800 | 607'4s | -9'6 | 30,375.00 | 0 |
| 0 | 112.50 | 0'2 | 2'2s | 18000 | 627'4s | -9'6 | 31,375.00 | 0 |
| 0 | 106.25 | 0'2 | 2'1s | 18200 | 647'4s | -9'6 | 32,375.00 | 0 |
| 0 | 93.75 | 0'1 | 1'7s | 18400 | 667'4s | -9'6 | 33,375.00 | 0 |
| 0 | 87.50 | 0'1 | 1'6s | 18600 | 687'4s | -9'6 | 34,375.00 | 0 |
| 0 | 81.25 | 0'1 | 1'5s | 18800 | 707'4s | -9'6 | 35,375.00 | 0 |
| 0 | 75.00 | 0'1 | 1'4s | 19000 | 727'4s | -9'6 | 36,375.00 | 0 |
| 0 | 68.75 | 0'0 | 1'3s | 19200 | 747'4s | -9'6 | 37,375.00 | 0 |
| 0 | 68.75 | 0'1 | 1'3s | 19400 | 767'4s | -9'6 | 38,375.00 | 0 |
| 0 | 62.50 | 0'0 | 1'2s | 19600 | 787'4s | -9'6 | 39,375.00 | 0 |
| 75 | 56.25 | 0'0 | 1'1s | 19800 | 807'4s | -9'6 | 40,375.00 | 0 |
| 0 | 37.50 | 0'0 | 0'6s | 21000 | 927'4s | -9'6 | 46,375.00 | 0 |
| 78 | 25.00 | 0'0 | 0'4s | 23000 | 1127'4s | -9'6 | 56,375.00 | 0 |
| 0 | 18.75 | 0'0 | 0'3s | 25000 | 1327'4s | -9'6 | 66,375.00 | 0 |
  |
||||||||
Get daily cash bids via email
Sign up for cash bids and futures via text