Options

@SK2

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 36,250.00 16'0 725'0s 5400 0'1s 0'0 6.25 0
0 35,250.00 16'0 705'0s 5600 0'1s 0'0 6.25 0
0 34,250.00 16'0 685'0s 5800 0'1s 0'0 6.25 0
0 33,250.00 16'0 665'0s 6000 0'1s 0'0 6.25 0
0 32,250.00 16'0 645'0s 6200 0'1s 0'0 6.25 0
0 31,250.00 16'0 625'0s 6400 0'1s 0'0 6.25 0
0 30,250.00 16'0 605'0s 6600 0'1s 0'0 6.25 0
0 29,250.00 16'0 585'0s 6800 0'1s 0'0 6.25 3
0 28,256.25 16'1 565'1s 7000 0'1s 0'0 6.25 24
0 27,256.25 16'0 545'1s 7200 0'2s 0'1 12.50 37
0 26,256.25 16'0 525'1s 7400 0'2s 0'0 12.50 100
0 25,262.50 16'0 505'2s 7600 0'2s 0'0 12.50 0
0 24,262.50 16'0 485'2s 7800 0'3s 0'0 18.75 30
0 23,268.75 16'0 465'3s 8000 0'4s 0'1 25.00 211
0 22,275.00 16'0 445'4s 8200 0'4s 0'0 25.00 32
0 21,281.25 16'0 425'5s 8400 0'5s 0'0 31.25 61
0 20,287.50 16'0 405'6s 8600 0'7s 0'0 43.75 73
0 19,293.75 16'0 385'7s 8800 1'0s 0'0 50.00 2
0 18,306.25 16'0 366'1s 9000 1'2s 0'0 62.50 64
0 17,318.75 15'7 346'3s 9200 1'4s 0'0 75.00 176
0 16,337.50 16'0 326'6s 9400 1'6s -0'1 87.50 90
0 15,356.25 15'7 307'1s 9600 2'1s -0'1 106.25 15
0 14,381.25 15'7 287'5s 9800 2'5s -0'2 131.25 143
1 13,412.50 15'6 268'2s 10000 3'2s -0'2 162.50 121
0 12,450.00 15'5 249'0s 10200 4'1s -0'2 206.25 87
0 11,500.00 15'4 230'0s 10400 5'1s -0'4 256.25 76
0 10,568.75 15'2 211'3s 10600 6'3s -0'6 318.75 99
0 9,656.25 15'1 193'1s 10800 8'1s -1'0 406.25 125
1 8,768.75 14'6 175'3s 11000 10'3s -1'2 518.75 1682
0 7,912.50 14'3 158'2s 11200 13'2s -1'5 662.50 602
140 7,093.75 13'7 141'7s 11400 17'0s -2'1 850.00 551
31 6,318.75 13'1 126'3s 11600 21'4s -2'6 1,075.00 735
81 5,593.75 12'2 111'7s 11800 27'0s -3'5 1,350.00 351
843 4,925.00 11'3 98'4s 12000 33'4s -4'5 1,675.00 1909
97 4,306.25 10'4 86'1s 12200 41'1s -5'4 2,056.25 743
237 3,750.00 9'5 75'0s 12400 50'0s -6'3 2,500.00 472
302 3,243.75 8'5 64'7s 12600 59'7s -7'3 2,993.75 1396
558 2,793.75 7'5 55'7s 12800 70'7s -8'2 3,543.75 684
1619 2,400.00 6'6 48'0s 13000 82'7s -9'3 4,143.75 732
747 2,050.00 5'7 41'0s 13200 96'0s -10'1 4,800.00 257
1774 1,750.00 5'0 35'0s 13400 110'0s -11'0 5,500.00 1172
749 1,493.75 4'3 29'7s 13600 124'7s -11'5 6,243.75 707
1130 1,281.25 3'7 25'5s 13800 140'4s -12'2 7,025.00 748
876 1,093.75 3'2 21'7s 14000 156'6s -12'6 7,837.50 79
425 931.25 2'6 18'5s 14200 173'5s -13'2 8,681.25 6
329 800.00 2'3 16'0s 14400 191'0s -13'5 9,550.00 8
531 687.50 2'0 13'6s 14600 208'5s -14'1 10,431.25 4
465 593.75 1'6 11'7s 14800 226'6s -14'3 11,337.50 4
669 512.50 1'3 10'2s 15000 245'1s -14'5 12,256.25 0
243 443.75 1'1 8'7s 15200 263'6s -14'7 13,187.50 0
601 387.50 1'0 7'6s 15400 282'5s -15'0 14,131.25 0
135 337.50 0'7 6'6s 15600 301'5s -15'2 15,081.25 0
59 293.75 0'5 5'7s 15800 320'7s -15'2 16,043.75 0
351 262.50 0'5 5'2s 16000 340'1s -15'3 17,006.25 0
42 231.25 0'4 4'5s 16200 359'5s -15'3 17,981.25 0
135 206.25 0'3 4'1s 16400 379'0s -15'5 18,950.00 0
85 187.50 0'4 3'6s 16600 398'5s -15'5 19,931.25 0
41 168.75 0'3 3'3s 16800 418'2s -15'5 20,912.50 0
410 150.00 0'2 3'0s 17000 437'7s -15'6 21,893.75 0
17 137.50 0'2 2'6s 17200 457'5s -15'6 22,881.25 0
102 125.00 0'2 2'4s 17400 477'3s -15'6 23,868.75 0
44 112.50 0'2 2'2s 17600 497'1s -15'6 24,856.25 0
36 106.25 0'2 2'1s 17800 517'0s -15'6 25,850.00 0
207 93.75 0'1 1'7s 18000 536'7s -15'6 26,843.75 0
36 87.50 0'2 1'6s 18200 556'5s -15'7 27,831.25 0
0 81.25 0'1 1'5s 18400 576'4s -15'7 28,825.00 0
1 75.00 0'1 1'4s 18600 596'3s -15'7 29,818.75 0
0 68.75 0'1 1'3s 18800 616'2s -15'7 30,812.50 0
22 68.75 0'2 1'3s 19000 636'2s -15'6 31,812.50 0
0 62.50 0'1 1'2s 19200 656'1s -15'6 32,806.25 0
0 62.50 0'2 1'2s 19400 676'0s -15'7 33,800.00 0
8 56.25 0'1 1'1s 19600 696'0s -15'6 34,800.00 0
1 50.00 0'1 1'0s 19800 715'7s -15'7 35,793.75 0
10 50.00 0'1 1'0s 20000 735'7s -15'7 36,793.75 0
8 50.00 0'2 1'0s 20200 755'7s -15'6 37,793.75 0
42 43.75 0'1 0'7s 20400 775'6s -15'7 38,787.50 0
12 43.75 0'1 0'7s 20600 795'6s -15'6 39,787.50 0
0 43.75 0'2 0'7s 20800 815'6s -15'6 40,787.50 0
9 37.50 0'1 0'6s 21000 835'5s -15'7 41,781.25 0
113 37.50 0'1 0'6s 21200 855'5s -15'7 42,781.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.