Options

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 10,712.50 5'2 214'2 1800 0'1 0'0 6.25 0
0 10,212.50 5'2 204'2 1900 0'1 0'0 6.25 0
0 9,712.50 5'2 194'2 2000 0'1 0'0 6.25 0
0 9,212.50 5'2 184'2 2100 0'1 0'0 6.25 0
0 8,712.50 5'2 174'2 2200 0'1 0'0 6.25 0
0 8,212.50 5'2 164'2 2300 0'1 0'0 6.25 0
0 7,712.50 5'2 154'2 2400 0'1 0'0 6.25 0
0 7,212.50 5'2 144'2 2500 0'1 0'0 6.25 0
0 6,712.50 5'2 134'2 2600 0'1 0'0 6.25 0
0 6,462.50 5'2 129'2 2650 0'1 0'0 6.25 0
0 6,212.50 5'2 124'2 2700 0'1 0'0 6.25 0
0 5,962.50 5'2 119'2 2750 0'1 0'0 6.25 0
0 5,712.50 5'2 114'2 2800 0'1 0'0 6.25 328
0 5,462.50 5'2 109'2 2850 0'1 0'0 6.25 0
1068 5,212.50 5'2 104'2 2900 0'1 0'0 6.25 101
0 4,962.50 5'2 99'2 2950 0'1 0'0 6.25 103
61 4,712.50 5'2 94'2 3000 0'1 0'0 6.25 638
2 4,462.50 5'2 89'2 3050 0'1 0'0 6.25 280
160 4,212.50 5'2 84'2 3100 0'1 0'0 6.25 2471
4 3,962.50 5'1 79'2 3150 0'1 0'0 6.25 924
106 3,712.50 5'1 74'2 3200 0'1 -0'1 6.25 3687
218 3,468.75 5'1 69'3 3250 0'1 -0'1 6.25 1924
397 3,218.75 5'1 64'3 3300 0'2 -0'1 12.50 3410
300 2,975.00 5'1 59'4 3350 0'3 -0'1 18.75 1888
892 2,737.50 5'0 54'6 3400 0'4 -0'2 25.00 8963
467 2,493.75 4'6 49'7 3450 0'6 -0'3 37.50 5392
3752 2,262.50 4'6 45'2 3500 1'1 -0'3 56.25 17822
3393 1,975.00 -1'2 39'4 3550 1'4 0'0 75.00 8923
16268 1,750.00 -1'3 35'0 3600 2'0 -0'1 100.00 17790
6781 1,606.25 0'0 32'1 3650 3'0 -1'2 150.00 6947
27713 1,412.50 -0'1 28'2 3700 3'7 -0'2 193.75 25999
9828 1,237.50 -0'1 24'6 3750 5'5 -2'1 281.25 6012
27653 1,100.00 0'2 22'0 3800 8'1 0'5 406.25 19616
9515 868.75 -1'5 17'3 3850 9'7 0'1 493.75 2338
28795 850.00 0'3 17'0 3900 12'3 0'0 618.75 13585
5364 768.75 0'6 15'3 3950 14'4 -0'7 725.00 1024
51815 625.00 -0'3 12'4 4000 18'5 -3'3 931.25 8785
6577 600.00 0'6 12'0 4050 22'0 -3'4 1,100.00 288
16473 475.00 -0'3 9'4 4100 27'4 1'7 1,375.00 3004
5103 456.25 0'4 9'1 4150 29'3 -3'6 1,468.75 46
33623 368.75 -0'1 7'3 4200 33'2 -3'7 1,662.50 1047
3698 350.00 0'3 7'0 4250 37'2 -4'0 1,862.50 15
10433 281.25 -0'1 5'5 4300 41'4 -4'0 2,075.00 549
3050 218.75 -0'5 4'3 4350 45'6 -4'1 2,287.50 28
11657 231.25 0'2 4'5 4400 50'1 -4'2 2,506.25 2451
2828 193.75 0'0 3'7 4450 54'4 -4'3 2,725.00 22
10919 150.00 -0'3 3'0 4500 59'0 -4'4 2,950.00 243
2417 150.00 0'6 3'0 4550 63'5 -4'4 3,181.25 0
5837 131.25 0'5 2'5 4600 68'2 -4'5 3,412.50 138
906 112.50 0'4 2'2 4650 72'7 -4'6 3,643.75 0
2859 112.50 0'2 2'2 4700 77'5 -4'6 3,881.25 105
1792 87.50 0'3 1'6 4750 82'3 -4'7 4,118.75 0
2672 75.00 0'0 1'4 4800 87'1 -4'7 4,356.25 16
365 68.75 0'3 1'3 4850 92'0 -4'7 4,600.00 1
2466 62.50 0'3 1'2 4900 96'7 -4'7 4,843.75 1
10884 50.00 0'0 1'0 5000 106'5 -5'0 5,331.25 294
3220 43.75 0'2 0'7 5100 116'3 -5'1 5,818.75 0
4711 37.50 0'1 0'6 5200 126'2 -5'1 6,312.50 15
2941 25.00 0'1 0'4 5300 136'1 -5'1 6,806.25 0
1087 25.00 0'1 0'4 5400 146'0 -5'2 7,300.00 0
1043 18.75 0'0 0'3 5500 156'0 -5'1 7,800.00 1
232 12.50 0'0 0'2 5600 165'7 -5'2 8,293.75 0
34 12.50 0'0 0'2 5700 175'7 -5'2 8,793.75 0
141 12.50 0'0 0'2 5800 185'6 -5'2 9,287.50 0
504 6.25 -0'1 0'1 5900 195'6 -5'2 9,787.50 0
269 6.25 0'0 0'1 6000 205'6 -5'2 10,287.50 0
4 6.25 0'0 0'1 6100 215'6 -5'2 10,787.50 0
25 6.25 0'0 0'1 6200 225'6 -5'2 11,287.50 0
448 6.25 0'0 0'1 6300 235'6 -5'2 11,787.50 0
10 6.25 0'0 0'1 6400 245'6 -5'2 12,287.50 0
22 6.25 0'0 0'1 6500 255'6 -5'2 12,787.50 0
21 6.25 0'0 0'1 6600 265'6 -5'2 13,287.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.