Options

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
1 10,556.25 2'6 211'1 1000 0'1 0'0 6.25 0
38 7,556.25 2'6 151'1 1600 0'1 0'0 6.25 1
1 7,056.25 2'6 141'1 1700 0'1 0'0 6.25 0
1 6,556.25 2'6 131'1 1800 0'1 0'0 6.25 4
3 6,056.25 2'6 121'1 1900 0'1 0'0 6.25 14
1 5,556.25 2'6 111'1 2000 0'1 0'0 6.25 294
2 5,056.25 2'6 101'1 2100 0'1 0'0 6.25 6
2 4,556.25 2'6 91'1 2200 0'1 0'0 6.25 229
1 4,056.25 2'6 81'1 2300 0'1 0'0 6.25 198
0 3,806.25 76'1 2350 0'1 6.25 0
11 3,556.25 2'6 71'1 2400 0'1 0'0 6.25 202
10 3,306.25 2'6 66'1 2450 0'1 0'0 6.25 12
2 3,056.25 2'6 61'1 2500 0'1 0'0 6.25 2976
0 2,806.25 2'6 56'1 2550 0'1 0'0 6.25 266
155 2,556.25 2'5 51'1 2600 0'1 -0'1 6.25 723
0 2,306.25 2'5 46'1 2650 0'1 -0'1 6.25 181
100 2,056.25 2'4 41'1 2700 0'1 -0'2 6.25 3855
1 1,812.50 2'5 36'2 2750 0'2 -0'1 12.50 573
21 1,568.75 2'5 31'3 2800 0'3 -0'1 18.75 4622
0 1,325.00 2'4 26'4 2850 0'4 -0'2 25.00 1502
36 1,087.50 2'3 21'6 2900 0'6 -0'3 37.50 3651
108 862.50 2'2 17'2 2950 1'2 -0'4 62.50 1177
398 650.00 1'7 13'0 3000 2'0 -0'7 100.00 12405
95 462.50 1'4 9'2 3050 3'2 -1'2 162.50 3728
1194 312.50 1'1 6'2 3100 5'2 -1'5 262.50 10947
3387 200.00 0'6 4'0 3150 8'0 -2'0 400.00 7338
10956 125.00 0'3 2'4 3200 11'4 -2'3 575.00 20339
5232 81.25 0'3 1'5 3250 15'5 -2'3 781.25 7423
15748 50.00 0'1 1'0 3300 20'0 -2'5 1,000.00 17692
7429 31.25 0'0 0'5 3350 24'5 -2'6 1,231.25 3577
16507 25.00 0'0 0'4 3400 29'4 -2'6 1,475.00 7453
3939 18.75 0'0 0'3 3450 34'3 -2'6 1,718.75 2344
19332 12.50 0'0 0'2 3500 39'2 -2'6 1,962.50 7388
2867 6.25 -0'1 0'1 3550 44'1 -2'7 2,206.25 527
25207 6.25 -0'1 0'1 3600 49'1 -2'7 2,456.25 7152
4162 6.25 -0'1 0'1 3650 54'1 -2'6 2,706.25 27
20099 6.25 0'0 0'1 3700 59'1 -2'6 2,956.25 10238
2355 6.25 0'0 0'1 3750 64'1 -2'6 3,206.25 25
13220 6.25 0'0 0'1 3800 69'1 -2'6 3,456.25 10340
2859 6.25 0'0 0'1 3850 74'1 -2'6 3,706.25 11
9032 6.25 0'0 0'1 3900 79'1 -2'6 3,956.25 2663
1426 6.25 0'0 0'1 3950 84'1 -2'6 4,206.25 14
16048 6.25 0'0 0'1 4000 89'1 -2'6 4,456.25 3235
381 6.25 0'0 0'1 4050 94'1 -2'6 4,706.25 20
3645 6.25 0'0 0'1 4100 99'1 -2'6 4,956.25 293
523 6.25 0'0 0'1 4150 104'1 -2'6 5,206.25 53
7402 6.25 0'0 0'1 4200 109'1 -2'6 5,456.25 636
259 6.25 0'0 0'1 4250 114'1 -2'6 5,706.25 0
3447 6.25 0'0 0'1 4300 119'1 -2'6 5,956.25 162
24 6.25 0'0 0'1 4350 124'1 -2'6 6,206.25 0
2996 6.25 0'0 0'1 4400 129'1 -2'6 6,456.25 133
3207 6.25 0'0 0'1 4500 139'1 -2'6 6,956.25 20
1372 6.25 0'0 0'1 4600 149'1 -2'6 7,456.25 102
1082 6.25 0'0 0'1 4700 159'1 -2'6 7,956.25 1
1705 6.25 0'0 0'1 4800 169'1 -2'6 8,456.25 20
1068 6.25 0'0 0'1 4900 179'1 -2'6 8,956.25 13
7140 6.25 0'0 0'1 5000 189'1 -2'6 9,456.25 799
236 6.25 0'0 0'1 5100 199'1 -2'6 9,956.25 9
124 6.25 0'0 0'1 5200 209'1 -2'6 10,456.25 2
274 6.25 0'0 0'1 5300 219'1 -2'6 10,956.25 2
174 6.25 0'0 0'1 5400 229'1 -2'6 11,456.25 2
305 6.25 0'0 0'1 5500 239'1 -2'6 11,956.25 3
254 6.25 0'0 0'1 5600 249'1 -2'6 12,456.25 11
60 6.25 0'0 0'1 5700 259'1 -2'6 12,956.25 5
96 6.25 0'0 0'1 5800 269'1 -2'6 13,456.25 0
101 6.25 0'0 0'1 5900 279'1 -2'6 13,956.25 1
214 6.25 0'0 0'1 6000 289'1 -2'6 14,456.25 2
95 6.25 0'0 0'1 6100 299'1 -2'6 14,956.25 1
278 6.25 0'0 0'1 6200 309'1 -2'6 15,456.25 2
250 6.25 0'0 0'1 6300 319'1 -2'6 15,956.25 0
80 6.25 0'0 0'1 6400 329'1 -2'6 16,456.25 126
30 6.25 0'0 0'1 6500 339'1 -2'6 16,956.25 0
0 6.25 0'0 0'1 6600 349'1 -2'6 17,456.25 1
0 6.25 0'0 0'1 6700 359'1 -2'6 17,956.25 0
0 6.25 0'0 0'1 6800 369'1 -2'6 18,456.25 0
0 6.25 0'0 0'1 6900 379'1 -2'6 18,956.25 0
291 6.25 0'0 0'1 7000 389'1 -2'6 19,456.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.