Options

@SX0

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
1 29,006.25 -14'4 580'1s 4200 0'1s 0'0 6.25 0
0 28,006.25 -14'4 560'1s 4400 0'1s 0'0 6.25 0
1 27,006.25 -14'4 540'1s 4600 0'1s 0'0 6.25 0
0 26,006.25 -14'4 520'1s 4800 0'1s 0'0 6.25 0
203 25,006.25 -14'4 500'1s 5000 0'1s 0'0 6.25 0
0 24,006.25 -14'4 480'1s 5200 0'1s 0'0 6.25 963
0 23,006.25 -14'4 460'1s 5400 0'1s 0'0 6.25 583
0 22,006.25 -14'4 440'1s 5600 0'1s 0'0 6.25 107
0 21,006.25 -14'4 420'1s 5800 0'1s 0'0 6.25 158
0 20,006.25 -14'4 400'1s 6000 0'1s 0'0 6.25 1141
0 19,006.25 -14'4 380'1s 6200 0'1s 0'0 6.25 2564
5 18,006.25 -14'4 360'1s 6400 0'1s 0'0 6.25 3699
0 17,006.25 -14'4 340'1s 6600 0'1s 0'0 6.25 2160
0 16,506.25 -14'4 330'1s 6700 0'1s 0'0 6.25 141
2 16,006.25 -14'4 320'1s 6800 0'1s 0'0 6.25 1939
0 15,506.25 -14'4 310'1s 6900 0'1s 0'0 6.25 50
26 15,006.25 -14'4 300'1s 7000 0'1s 0'0 6.25 2266
0 14,506.25 -14'4 290'1s 7100 0'1s 0'0 6.25 120
20 14,006.25 -14'4 280'1s 7200 0'1s 0'0 6.25 909
0 13,506.25 -14'4 270'1s 7300 0'1s 0'0 6.25 571
0 13,006.25 -14'4 260'1s 7400 0'1s 0'0 6.25 4435
0 12,506.25 -14'4 250'1s 7500 0'1s 0'0 6.25 293
1 12,006.25 -14'4 240'1s 7600 0'1s 0'0 6.25 2800
25 11,506.25 -14'4 230'1s 7700 0'1s 0'0 6.25 547
2 11,006.25 -14'4 220'1s 7800 0'1s 0'0 6.25 2454
1 10,506.25 -14'4 210'1s 7900 0'1s 0'0 6.25 245
599 10,006.25 -14'4 200'1s 8000 0'1s 0'0 6.25 7882
16 9,506.25 -14'4 190'1s 8100 0'1s 0'0 6.25 559
459 9,006.25 -14'4 180'1s 8200 0'1s 0'0 6.25 9568
15 8,506.25 -14'4 170'1s 8300 0'1s 0'0 6.25 797
1646 7,975.00 -0'6 159'4 8400 0'2s 0'0 12.50 7087
38 7,518.75 -14'3 150'3s 8500 0'3s 0'1 18.75 2932
3842 7,018.75 -14'3 140'3s 8600 0'3s 0'1 18.75 10964
680 6,518.75 -14'3 130'3s 8700 0'3s 0'1 18.75 3418
3512 6,025.00 -14'3 120'4s 8800 0'4s 0'1 25.00 7627
1711 5,531.25 -14'3 110'5s 8900 0'5 0'0 31.25 5101
7568 5,037.50 -14'3 100'6s 9000 0'6 0'0 37.50 14022
1950 4,543.75 -14'3 90'7s 9100 0'7 0'0 43.75 3280
7194 3,937.50 -2'4 78'6 9200 1'2 0'0 62.50 8091
1737 3,581.25 -14'0 71'5s 9300 1'5 0'0 81.25 3974
5702 3,100.00 -0'1 62'0 9400 2'0 -0'1 100.00 5963
2466 2,575.00 -1'5 51'4 9500 3'0 -0'1 150.00 8393
7949 2,106.25 -2'5 42'1 9600 4'1 -0'5 206.25 11762
2001 1,700.00 -3'3 34'0 9700 6'5 -0'6 331.25 4160
10035 1,550.00 0'2 31'0 9800 10'0 -0'6 500.00 6262
2573 1,250.00 -10'5 25'0s 9900 16'2 1'2 812.50 3305
14108 1,018.75 0'1 20'3 10000 21'2 1'0 1,062.50 9685
3846 806.25 -0'2 16'1 10100 26'3s 5'6 1,318.75 3576
14060 618.75 -1'0 12'3 10200 33'3s 7'0 1,668.75 3066
4929 537.50 -0'1 10'6 10300 42'0 1'1 2,100.00 2144
7170 443.75 0'0 8'7 10400 47'2 -1'5 2,362.50 2798
4024 368.75 0'1 7'3 10500 58'6 1'4 2,937.50 416
13287 306.25 0'2 6'1 10600 65'7s 10'6 3,293.75 294
1948 262.50 0'4 5'2 10700 74'6s 11'1 3,737.50 104
4135 193.75 0'1 3'7 10800 83'6s 11'5 4,187.50 80
1038 162.50 0'1 3'2 10900 93'1s 12'1 4,656.25 17
7141 137.50 0'2 2'6 11000 104'2 1'6 5,212.50 62
507 112.50 0'1 2'2 11100 112'1s 12'7 5,606.25 35
3195 93.75 0'1 1'7 11200 121'6s 13'0 6,087.50 39
755 75.00 -1'1 1'4s 11300 131'4s 13'3 6,575.00 27
844 62.50 -1'1 1'2s 11400 141'2s 13'3 7,062.50 54
264 50.00 -0'1 1'0 11500 151'1s 13'5 7,556.25 31
1242 43.75 -0'1 0'7 11600 161'0s 13'6 8,050.00 7
355 37.50 0'0 0'6 11700 170'6s 13'6 8,537.50 5
860 31.25 -0'5 0'5s 11800 180'5s 13'7 9,031.25 32
570 31.25 0'1 0'5 11900 190'4s 13'7 9,525.00 6
4024 18.75 -0'5 0'3s 12000 200'3s 13'7 10,018.75 304
183 18.75 -0'3 0'3s 12100 210'3s 14'1 10,518.75 1
2533 18.75 -0'2 0'3s 12200 220'3s 14'2 11,018.75 35
228 12.50 -0'3 0'2s 12300 230'2s 14'1 11,512.50 1
1289 12.50 -0'2 0'2s 12400 240'2s 14'2 12,012.50 12
256 6.25 -0'2 0'1s 12500 250'1s 14'2 12,506.25 11
4486 6.25 -0'2 0'1s 12600 260'1s 14'2 13,006.25 35
10 6.25 -0'2 0'1s 12700 270'1s 14'2 13,506.25 1
417 6.25 -0'2 0'1s 12800 280'1s 14'2 14,006.25 0
0 6.25 -0'1 0'1s 12900 290'1s 14'3 14,506.25 0
1552 6.25 -0'1 0'1s 13000 300'1s 14'3 15,006.25 26
446 6.25 -0'1 0'1s 13200 320'1s 14'3 16,006.25 15
341 6.25 -0'1 0'1s 13400 340'1s 14'3 17,006.25 0
655 6.25 0'0 0'1s 13600 360'1s 14'4 18,006.25 0
687 6.25 0'0 0'1s 13800 380'1s 14'4 19,006.25 0
2246 6.25 0'0 0'1s 14000 400'1s 14'4 20,006.25 0
408 6.25 0'0 0'1s 14200 420'1s 14'4 21,006.25 0
702 6.25 0'0 0'1s 14400 440'1s 14'4 22,006.25 0
557 6.25 0'0 0'1s 14600 460'1s 14'4 23,006.25 0
0 6.25 0'0 0'1s 14800 480'1s 14'4 24,006.25 0
0 6.25 0'0 0'1s 15000 500'1s 14'4 25,006.25 61
0 6.25 0'0 0'1s 15200 520'1s 14'4 26,006.25 0
0 6.25 0'0 0'1s 15400 540'1s 14'4 27,006.25 0
0 6.25 0'0 0'1s 15600 560'1s 14'4 28,006.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.