Options

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 13,893.75 4'4 277'7 1000 0'1 0'0 6.25 0
0 9,893.75 4'4 197'7 1800 0'1 0'0 6.25 0
0 9,393.75 4'4 187'7 1900 0'1 0'0 6.25 0
250 8,893.75 4'4 177'7 2000 0'1 0'0 6.25 0
0 8,393.75 4'4 167'7 2100 0'1 0'0 6.25 1
0 7,893.75 4'4 157'7 2200 0'1 0'0 6.25 0
0 7,393.75 4'4 147'7 2300 0'1 0'0 6.25 100
0 6,893.75 4'4 137'7 2400 0'1 0'0 6.25 0
5 6,393.75 4'4 127'7 2500 0'1 0'0 6.25 0
0 5,893.75 4'4 117'7 2600 0'1 0'0 6.25 8
0 5,393.75 4'4 107'7 2700 0'1 0'0 6.25 45
0 5,143.75 4'4 102'7 2750 0'1 0'0 6.25 10
0 4,893.75 4'4 97'7 2800 0'1 0'0 6.25 498
0 4,643.75 4'4 92'7 2850 0'1 0'0 6.25 344
2 4,393.75 4'4 87'7 2900 0'1 0'0 6.25 975
0 4,143.75 4'4 82'7 2950 0'1 0'0 6.25 413
42 3,893.75 4'4 77'7 3000 0'1 0'0 6.25 2354
0 3,643.75 4'4 72'7 3050 0'1 0'0 6.25 215
16 3,393.75 4'4 67'7 3100 0'1 0'0 6.25 1585
0 3,143.75 4'4 62'7 3150 0'1 0'0 6.25 1195
200 2,893.75 4'4 57'7 3200 0'1 0'0 6.25 20833
63 2,643.75 4'4 52'7 3250 0'1 0'0 6.25 4639
539 2,393.75 4'4 47'7 3300 0'1 0'0 6.25 19808
32 2,143.75 4'4 42'7 3350 0'1 0'0 6.25 3682
163 1,893.75 4'4 37'7 3400 0'1 0'0 6.25 14864
91 1,643.75 4'4 32'7 3450 0'1 0'0 6.25 3835
1076 1,393.75 4'3 27'7 3500 0'1 0'0 6.25 17722
843 1,143.75 4'2 22'7 3550 0'1 -0'2 6.25 5699
6289 900.00 4'1 18'0 3600 0'2 -0'3 12.50 24183
2462 662.50 3'6 13'2 3650 0'4 -0'6 25.00 12537
13295 450.00 3'0 9'0 3700 1'2 0'0 62.50 24047
10809 225.00 -0'7 4'4 3750 2'7 0'2 143.75 11963
30184 137.50 -0'1 2'6 3800 5'4 0'3 275.00 33454
12037 56.25 -0'3 1'1 3850 8'5 -4'0 431.25 13830
27868 31.25 -0'1 0'5 3900 13'0 -4'2 650.00 26371
14737 25.00 0'2 0'4 3950 17'6 -4'2 887.50 3354
48322 12.50 -0'1 0'2 4000 22'5 -4'3 1,131.25 25338
7512 12.50 0'0 0'2 4050 27'4 -4'3 1,375.00 208
24274 12.50 0'1 0'2 4100 33'0 0'4 1,650.00 12321
6432 12.50 0'1 0'2 4150 37'3 -4'4 1,868.75 161
42812 6.25 0'0 0'1 4200 42'3 -4'4 2,118.75 16801
7392 6.25 0'0 0'1 4250 47'3 -4'4 2,368.75 123
24268 6.25 0'0 0'1 4300 52'3 -4'4 2,618.75 17312
1590 6.25 0'0 0'1 4350 57'3 -4'4 2,868.75 20
25290 6.25 0'0 0'1 4400 62'4 0'1 3,125.00 7348
1178 6.25 0'0 0'1 4450 67'3 -4'4 3,368.75 28
43677 6.25 0'0 0'1 4500 72'3 -4'4 3,618.75 7745
415 6.25 0'0 0'1 4550 77'3 -4'4 3,868.75 21
19824 6.25 0'0 0'1 4600 82'3 -4'4 4,118.75 6019
876 6.25 0'0 0'1 4650 87'3 -4'4 4,368.75 62
10245 6.25 0'0 0'1 4700 92'3 -4'4 4,618.75 750
257 6.25 0'0 0'1 4750 97'3 -4'4 4,868.75 70
23493 6.25 0'0 0'1 4800 102'3 -4'4 5,118.75 2289
726 6.25 0'0 0'1 4850 107'3 -4'4 5,368.75 2
8451 6.25 0'0 0'1 4900 112'3 -4'4 5,618.75 302
0 6.25 0'0 0'1 4950 117'3 -4'4 5,868.75 0
56218 6.25 0'0 0'1 5000 122'3 -4'4 6,118.75 260
6971 6.25 0'0 0'1 5100 132'3 -4'4 6,618.75 103
8525 6.25 0'0 0'1 5200 142'3 -4'4 7,118.75 28
6893 6.25 0'0 0'1 5300 152'3 -4'4 7,618.75 625
5479 6.25 0'0 0'1 5400 162'3 -4'4 8,118.75 3
14142 6.25 0'0 0'1 5500 172'3 -4'4 8,618.75 32
5838 6.25 0'0 0'1 5600 182'3 -4'4 9,118.75 3
3787 6.25 0'0 0'1 5700 192'3 -4'4 9,618.75 36
3174 6.25 0'0 0'1 5800 202'3 -4'4 10,118.75 33
2477 6.25 0'0 0'1 5900 212'3 -4'4 10,618.75 87
21547 6.25 0'0 0'1 6000 222'3 -4'4 11,118.75 11
1868 6.25 0'0 0'1 6100 232'3 -4'4 11,618.75 11
1273 6.25 0'0 0'1 6200 242'3 -4'4 12,118.75 0
6313 6.25 0'0 0'1 6300 252'3 -4'4 12,618.75 0
629 6.25 0'0 0'1 6400 262'3 -4'4 13,118.75 10
2346 6.25 0'0 0'1 6500 272'3 -4'3 13,618.75 2
573 6.25 0'0 0'1 6600 282'3 -4'3 14,118.75 0
828 6.25 0'0 0'1 6700 292'3 -4'3 14,618.75 0
518 6.25 0'0 0'1 6800 302'2 -4'4 15,112.50 1
200 6.25 0'0 0'1 6900 312'2 -4'4 15,612.50 0
5491 6.25 0'0 0'1 7000 322'2 -4'4 16,112.50 1
632 6.25 0'0 0'1 7200 342'2 -4'4 17,112.50 2
1085 6.25 0'0 0'1 7400 362'2 -4'4 18,112.50 1
976 6.25 0'0 0'1 7600 382'2 -4'4 19,112.50 2
376 6.25 0'0 0'1 7800 402'2 -4'4 20,112.50 5
5730 6.25 0'0 0'1 8000 422'2 -4'4 21,112.50 1
1423 6.25 0'0 0'1 9000 522'2 -4'4 26,112.50 2
1251 6.25 0'0 0'1 10000 622'2 -4'4 31,112.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.