Options

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
2 14,025.00 -6'6 280'4 1000 0'1 0'0 6.25 0
0 9,525.00 -6'6 190'4 1900 0'1 0'0 6.25 0
0 9,025.00 -6'6 180'4 2000 0'1 0'0 6.25 0
0 8,525.00 -6'6 170'4 2100 0'1 0'0 6.25 0
0 8,025.00 -6'6 160'4 2200 0'1 0'0 6.25 0
0 7,525.00 -6'6 150'4 2300 0'1 0'0 6.25 0
0 7,025.00 -6'6 140'4 2400 0'1 0'0 6.25 0
1 6,525.00 -6'6 130'4 2500 0'1 0'0 6.25 0
0 6,025.00 -6'6 120'4 2600 0'1 0'0 6.25 0
0 5,531.25 -6'5 110'5 2700 0'1 0'0 6.25 6
0 5,031.25 -6'5 100'5 2800 0'1 0'0 6.25 98
0 4,781.25 -6'6 95'5 2850 0'1 0'0 6.25 0
1 4,531.25 -6'6 90'5 2900 0'1 0'0 6.25 13
0 4,281.25 -6'6 85'5 2950 0'1 0'0 6.25 0
1 4,031.25 -6'6 80'5 3000 0'1 0'0 6.25 444
0 3,781.25 -6'6 75'5 3050 0'1 0'0 6.25 0
8 3,531.25 -6'6 70'5 3100 0'1 0'0 6.25 597
0 3,281.25 -6'6 65'5 3150 0'1 0'0 6.25 0
12 3,031.25 -6'6 60'5 3200 0'1 0'0 6.25 5847
2 2,781.25 -6'6 55'5 3250 0'1 0'0 6.25 26
9 2,531.25 -6'6 50'5 3300 0'1 0'0 6.25 1514
0 2,281.25 -6'6 45'5 3350 0'1 0'0 6.25 110
131 2,031.25 -6'6 40'5 3400 0'1 0'0 6.25 9731
0 1,781.25 -6'6 35'5 3450 0'1 0'0 6.25 664
447 1,537.50 -6'5 30'6 3500 0'2 0'1 12.50 9992
16 1,293.75 -6'4 25'7 3550 0'3 0'2 18.75 2860
590 1,056.25 -6'3 21'1 3600 0'5 0'3 31.25 14302
413 837.50 -6'0 16'6 3650 1'2 0'6 62.50 4074
5906 637.50 -5'2 12'6 3700 2'1 -0'1 106.25 18579
2721 468.75 -4'5 9'3 3750 3'4 -0'3 175.00 7539
26045 362.50 0'4 7'2 3800 5'6 -0'4 287.50 22880
9663 250.00 0'4 5'0 3850 8'0 -1'0 400.00 11227
33853 168.75 0'3 3'3 3900 11'0 -1'4 550.00 18670
9078 125.00 0'4 2'4 3950 16'4 5'3 825.00 650
36388 81.25 0'3 1'5 4000 20'6 5'6 1,037.50 7057
4743 43.75 -0'5 0'7 4050 25'3 6'1 1,268.75 153
19289 31.25 -0'3 0'5 4100 30'1 6'4 1,506.25 4036
3063 25.00 -0'1 0'4 4150 34'7 6'4 1,743.75 92
23092 18.75 -0'1 0'3 4200 39'7 6'5 1,993.75 5586
1810 12.50 -0'1 0'2 4250 44'6 6'6 2,237.50 82
14997 12.50 0'0 0'2 4300 49'6 6'7 2,487.50 3437
888 12.50 0'1 0'2 4350 54'5 6'6 2,731.25 5
21305 6.25 0'0 0'1 4400 59'5 6'6 2,981.25 3233
291 6.25 0'0 0'1 4450 64'5 6'6 3,231.25 3
11823 6.25 0'0 0'1 4500 69'5 6'6 3,481.25 4778
469 6.25 0'0 0'1 4550 74'5 6'6 3,731.25 1
5599 6.25 0'0 0'1 4600 79'5 6'6 3,981.25 2264
38 6.25 0'0 0'1 4650 84'5 6'6 4,231.25 4
5833 6.25 0'0 0'1 4700 89'5 6'6 4,481.25 1386
0 6.25 0'0 0'1 4750 94'5 6'6 4,731.25 1
2756 6.25 0'0 0'1 4800 99'5 6'6 4,981.25 341
111 6.25 0'0 0'1 4850 104'5 6'6 5,231.25 0
1735 6.25 0'0 0'1 4900 109'5 6'6 5,481.25 58
6265 6.25 0'0 0'1 5000 119'4 6'6 5,975.00 229
1770 6.25 0'0 0'1 5100 129'4 6'6 6,475.00 33
1935 6.25 0'0 0'1 5200 139'4 6'6 6,975.00 8
3548 6.25 0'0 0'1 5300 149'4 6'6 7,475.00 5
3675 6.25 0'0 0'1 5400 159'4 6'6 7,975.00 5
2527 6.25 0'0 0'1 5500 169'4 6'6 8,475.00 35
681 6.25 0'0 0'1 5600 179'4 6'6 8,975.00 5
2028 6.25 0'0 0'1 5700 189'4 6'6 9,475.00 1
544 6.25 0'0 0'1 5800 199'4 6'6 9,975.00 5
727 6.25 0'0 0'1 5900 209'4 6'6 10,475.00 9
4314 6.25 0'0 0'1 6000 219'4 6'6 10,975.00 5
1160 6.25 0'0 0'1 6100 229'4 6'6 11,475.00 6
1238 6.25 0'0 0'1 6200 239'4 6'6 11,975.00 5
315 6.25 0'0 0'1 6300 249'4 6'6 12,475.00 10
554 6.25 0'0 0'1 6400 259'4 6'6 12,975.00 6
1427 6.25 0'0 0'1 6500 269'4 6'6 13,475.00 10
542 6.25 0'0 0'1 6600 279'4 6'6 13,975.00 5
228 6.25 0'0 0'1 6700 289'4 6'6 14,475.00 3
305 6.25 0'0 0'1 6800 299'4 6'6 14,975.00 5
1439 6.25 0'0 0'1 6900 309'4 6'6 15,475.00 0
1282 6.25 0'0 0'1 7000 319'4 6'6 15,975.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.