Options

@SU2

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 31,162.50 11'6 623'2s 6200 0'1s 0'0 6.25 0
0 30,162.50 11'6 603'2s 6400 0'1s 0'0 6.25 0
0 29,162.50 11'6 583'2s 6600 0'1s -0'1 6.25 0
0 28,162.50 11'5 563'2s 6800 0'2s 0'0 12.50 0
0 27,168.75 11'6 543'3s 7000 0'2s -0'1 12.50 0
0 26,168.75 11'5 523'3s 7200 0'3s 0'0 18.75 18
0 25,175.00 11'5 503'4s 7400 0'4s 0'0 25.00 22
0 24,181.25 11'5 483'5s 7600 0'5s -0'1 31.25 27
0 23,193.75 11'6 463'7s 7800 0'7s 0'0 43.75 0
0 22,200.00 11'5 444'0s 8000 1'0s -0'1 50.00 0
0 21,212.50 11'5 424'2s 8200 1'2s -0'1 62.50 0
0 20,231.25 11'5 404'5s 8400 1'5s -0'1 81.25 0
0 19,250.00 11'5 385'0s 8600 2'0s -0'1 100.00 0
0 18,268.75 11'4 365'3s 8800 2'3s -0'2 118.75 0
0 17,300.00 11'5 346'0s 9000 2'7s -0'2 143.75 0
0 16,331.25 11'4 326'5s 9200 3'5s -0'2 181.25 0
0 15,368.75 11'3 307'3s 9400 4'3s -0'2 218.75 0
0 14,418.75 11'3 288'3s 9600 5'2s -0'3 262.50 0
0 13,475.00 11'2 269'4s 9800 6'4s -0'4 325.00 0
0 12,550.00 11'1 251'0s 10000 7'7s -0'5 393.75 44
0 11,643.75 11'0 232'7s 10200 9'6s -0'6 487.50 9
0 10,762.50 10'6 215'2s 10400 12'1s -1'0 606.25 9
0 9,906.25 10'4 198'1s 10600 15'0s -1'2 750.00 27
0 9,081.25 10'2 181'5s 10800 18'4s -1'4 925.00 48
7 8,293.75 9'7 165'7s 11000 22'6s -1'7 1,137.50 1002
68 7,543.75 9'3 150'7s 11200 27'5s -2'3 1,381.25 17
2 6,831.25 8'7 136'5s 11400 33'4s -2'7 1,675.00 15
16 6,168.75 8'3 123'3s 11600 40'1s -3'4 2,006.25 9
0 5,550.00 7'6 111'0s 11800 47'6s -4'1 2,387.50 0
0 4,975.00 7'0 99'4s 12000 56'3s -4'5 2,818.75 2
7 4,456.25 6'5 89'1s 12200 65'7s -5'1 3,293.75 7
190 3,975.00 6'0 79'4s 12400 76'2s -5'6 3,812.50 0
500 3,543.75 5'5 70'7s 12600 87'5s -6'1 4,381.25 0
57 3,150.00 5'1 63'0s 12800 99'6s -6'5 4,987.50 50
677 2,800.00 4'6 56'0s 13000 112'5s -7'1 5,631.25 0
1251 2,481.25 4'2 49'5s 13200 126'3s -7'4 6,318.75 0
15 2,200.00 3'7 44'0s 13400 140'5s -7'7 7,031.25 0
14 1,950.00 3'4 39'0s 13600 155'5s -8'2 7,781.25 0
7 1,725.00 3'1 34'4s 13800 171'1s -8'5 8,556.25 0
1263 1,525.00 2'6 30'4s 14000 187'1s -9'0 9,356.25 0
359 1,350.00 2'3 27'0s 14200 203'5s -9'2 10,181.25 0
26 1,193.75 2'1 23'7s 14400 220'4s -9'5 11,025.00 0
11 1,062.50 1'7 21'2s 14600 237'6s -10'0 11,887.50 0
10 943.75 1'5 18'7s 14800 255'3s -10'1 12,768.75 0
46 837.50 1'3 16'6s 15000 273'3s -10'2 13,668.75 0
0 750.00 1'2 15'0s 15200 291'4s -10'4 14,575.00 0
3 668.75 1'0 13'3s 15400 309'7s -10'6 15,493.75 0
0 600.00 0'7 12'0s 15600 328'4s -10'7 16,425.00 0
0 537.50 0'6 10'6s 15800 347'2s -11'0 17,362.50 0
67 487.50 0'6 9'6s 16000 366'2s -11'0 18,312.50 0
0 443.75 0'5 8'7s 16200 385'2s -11'1 19,262.50 0
0 400.00 0'4 8'0s 16400 404'4s -11'1 20,225.00 0
0 362.50 0'4 7'2s 16600 423'6s -11'2 21,187.50 0
0 331.25 0'3 6'5s 16800 443'1s -11'2 22,156.25 0
0 306.25 0'3 6'1s 17000 462'4s -11'3 23,125.00 0
0 281.25 0'3 5'5s 17200 482'0s -11'3 24,100.00 0
0 256.25 0'2 5'1s 17400 501'4s -11'4 25,075.00 0
0 237.50 0'2 4'6s 17600 521'1s -11'4 26,056.25 0
0 218.75 0'2 4'3s 17800 540'6s -11'4 27,037.50 0
0 200.00 0'1 4'0s 18000 560'3s -11'5 28,018.75 0
0 187.50 0'1 3'6s 18200 580'1s -11'5 29,006.25 0
0 175.00 0'1 3'4s 18400 599'7s -11'5 29,993.75 0
0 162.50 0'1 3'2s 18600 619'5s -11'5 30,981.25 0
13 156.25 0'1 3'1s 18800 639'3s -11'6 31,968.75 0
0 143.75 0'1 2'7s 19000 659'2s -11'5 32,962.50 0
0 137.50 0'1 2'6s 19200 679'0s -11'6 33,950.00 0
0 125.00 0'0 2'4s 19400 698'7s -11'5 34,943.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.