Options

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 11,456.25 5'0 229'1 1000 0'1 0'0 6.25 0
0 8,456.25 5'0 169'1 1600 0'1 0'0 6.25 0
0 7,956.25 5'0 159'1 1700 0'1 0'0 6.25 0
0 7,456.25 5'0 149'1 1800 0'1 0'0 6.25 0
0 6,956.25 5'0 139'1 1900 0'1 0'0 6.25 0
0 6,456.25 5'0 129'1 2000 0'1 0'0 6.25 58
0 5,956.25 5'0 119'1 2100 0'1 0'0 6.25 55
0 5,456.25 5'0 109'1 2200 0'1 0'0 6.25 226
0 4,956.25 5'0 99'1 2300 0'1 0'0 6.25 170
0 4,706.25 5'0 94'1 2350 0'1 0'0 6.25 0
0 4,456.25 5'0 89'1 2400 0'1 0'0 6.25 182
0 4,206.25 5'0 84'1 2450 0'1 0'0 6.25 444
1 3,956.25 5'0 79'1 2500 0'1 0'0 6.25 4130
0 3,706.25 5'0 74'1 2550 0'1 0'0 6.25 255
2 3,456.25 5'0 69'1 2600 0'1 0'0 6.25 403
2 3,206.25 5'0 64'1 2650 0'1 0'0 6.25 2265
0 2,962.50 5'1 59'2 2700 0'2 0'1 12.50 1641
2 2,712.50 5'0 54'2 2750 0'2 0'0 12.50 1611
155 2,462.50 5'0 49'2 2800 0'2 0'0 12.50 2680
100 2,218.75 5'0 44'3 2850 0'3 0'0 18.75 1009
223 1,975.00 5'0 39'4 2900 0'4 0'0 25.00 5481
26 1,731.25 5'0 34'5 2950 0'5 0'0 31.25 2819
252 1,487.50 4'7 29'6 3000 0'6 -0'1 37.50 14595
272 1,250.00 4'6 25'0 3050 1'0 -0'2 50.00 5179
3744 1,025.00 4'5 20'4 3100 1'5 0'1 81.25 15203
3442 775.00 -0'6 15'4 3150 2'2 0'0 112.50 7815
14988 650.00 0'4 13'0 3200 3'2 -0'2 162.50 17895
11938 462.50 3'1 9'2 3250 4'7 -0'3 243.75 9084
15761 331.25 -0'1 6'5 3300 7'6 0'0 387.50 11820
6334 256.25 0'2 5'1 3350 10'7 -3'0 543.75 1897
12542 193.75 0'3 3'7 3400 14'4 -3'4 725.00 6461
6034 125.00 1'0 2'4 3450 18'4 -4'0 925.00 2727
12184 100.00 0'1 2'0 3500 22'7 -4'2 1,143.75 11650
2678 81.25 0'1 1'5 3550 27'4 -4'2 1,375.00 587
14126 56.25 0'0 1'1 3600 32'1 -4'4 1,606.25 7656
2299 43.75 0'3 0'7 3650 36'7 -4'5 1,843.75 1303
8050 37.50 0'2 0'6 3700 41'6 -4'6 2,087.50 7158
1134 31.25 0'2 0'5 3750 46'5 -4'6 2,331.25 12
11920 25.00 0'1 0'4 3800 51'4 -4'7 2,575.00 10598
1288 18.75 0'0 0'3 3850 56'3 -5'0 2,818.75 11
14520 18.75 0'1 0'3 3900 61'3 -4'7 3,068.75 4674
464 18.75 0'1 0'3 3950 66'3 -4'7 3,318.75 394
16749 12.50 0'0 0'2 4000 71'2 -5'0 3,562.50 4536
834 12.50 0'0 0'2 4050 76'2 -4'7 3,812.50 40
10998 12.50 0'1 0'2 4100 81'2 -4'7 4,062.50 5044
615 12.50 0'1 0'2 4150 86'2 -4'7 4,312.50 1
9068 6.25 0'0 0'1 4200 91'1 -5'0 4,556.25 1064
711 6.25 0'0 0'1 4250 96'1 -5'0 4,806.25 0
5782 6.25 0'0 0'1 4300 101'1 -5'0 5,056.25 675
337 6.25 0'0 0'1 4350 106'1 -5'0 5,306.25 0
3556 6.25 0'0 0'1 4400 111'1 -5'0 5,556.25 473
5277 6.25 0'0 0'1 4500 121'1 -5'0 6,056.25 1611
2189 6.25 0'0 0'1 4600 131'1 -5'0 6,556.25 631
1798 6.25 0'0 0'1 4700 141'1 -5'0 7,056.25 134
1430 6.25 0'0 0'1 4800 151'1 -5'0 7,556.25 305
1298 6.25 0'0 0'1 4900 161'1 -5'0 8,056.25 10
5101 6.25 0'0 0'1 5000 171'1 -5'0 8,556.25 28
700 6.25 0'0 0'1 5100 181'1 -5'0 9,056.25 9
1611 6.25 0'0 0'1 5200 191'1 -5'0 9,556.25 8
687 6.25 0'0 0'1 5300 201'1 -5'0 10,056.25 3
440 6.25 0'0 0'1 5400 211'1 -5'0 10,556.25 1
1562 6.25 0'0 0'1 5500 221'1 -5'0 11,056.25 9
974 6.25 0'0 0'1 5600 231'1 -5'0 11,556.25 1
504 6.25 0'0 0'1 5700 241'1 -5'0 12,056.25 4
276 6.25 0'0 0'1 5800 251'1 -5'0 12,556.25 1
104 6.25 0'0 0'1 5900 261'1 -5'0 13,056.25 11
622 6.25 0'0 0'1 6000 271'1 -5'0 13,556.25 2
1 6.25 0'0 0'1 6100 281'1 -5'0 14,056.25 1
59 6.25 0'0 0'1 6200 291'1 -5'0 14,556.25 0
10 6.25 0'0 0'1 6300 301'1 -5'0 15,056.25 0
0 6.25 0'0 0'1 6400 311'1 -5'0 15,556.25 0
221 6.25 0'0 0'1 6500 321'1 -5'0 16,056.25 0
5 6.25 0'0 0'1 6600 331'1 -5'0 16,556.25 0
0 6.25 0'0 0'1 6700 341'1 -5'0 17,056.25 0
0 6.25 0'0 0'1 6800 351'1 -5'0 17,556.25 0
53 6.25 0'0 0'1 6900 361'1 -5'0 18,056.25 0
3 6.25 0'0 0'1 7000 371'1 -5'0 18,556.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.