Options

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 13,637.50 1'4 272'6 1000 0'1 0'0 6.25 0
0 9,637.50 1'4 192'6 1800 0'1 0'0 6.25 0
0 9,137.50 1'4 182'6 1900 0'1 0'0 6.25 0
250 8,637.50 1'4 172'6 2000 0'1 0'0 6.25 0
0 8,137.50 1'4 162'6 2100 0'1 0'0 6.25 1
0 7,637.50 1'4 152'6 2200 0'1 0'0 6.25 0
0 7,137.50 1'4 142'6 2300 0'1 0'0 6.25 100
0 6,637.50 1'4 132'6 2400 0'1 0'0 6.25 0
5 6,137.50 1'4 122'6 2500 0'1 0'0 6.25 0
0 5,637.50 1'4 112'6 2600 0'1 0'0 6.25 8
0 5,137.50 1'4 102'6 2700 0'1 0'0 6.25 45
0 4,887.50 1'4 97'6 2750 0'1 0'0 6.25 10
0 4,637.50 1'4 92'6 2800 0'1 0'0 6.25 497
0 4,387.50 1'4 87'6 2850 0'1 0'0 6.25 344
2 4,137.50 1'3 82'6 2900 0'1 0'0 6.25 975
0 3,887.50 1'3 77'6 2950 0'1 -0'1 6.25 373
33 3,643.75 1'4 72'7 3000 0'2 0'0 12.50 2354
0 3,393.75 1'3 67'7 3050 0'2 -0'1 12.50 214
16 3,150.00 1'3 63'0 3100 0'3 -0'1 18.75 1657
0 2,906.25 1'4 58'1 3150 0'4 0'0 25.00 1256
201 2,656.25 1'3 53'1 3200 0'4 -0'1 25.00 21372
14 2,418.75 1'3 48'3 3250 0'6 -0'1 37.50 4799
1215 2,175.00 1'2 43'4 3300 0'7 -0'2 43.75 19058
20 1,943.75 1'2 38'7 3350 1'1 -0'3 56.25 4232
293 1,718.75 1'3 34'3 3400 1'5 -0'2 81.25 17344
85 1,493.75 1'2 29'7 3450 2'2 -0'2 112.50 3814
1262 1,281.25 1'0 25'5 3500 2'7 -0'4 143.75 27379
889 1,087.50 0'7 21'6 3550 4'0 -0'5 200.00 3314
8762 906.25 0'5 18'1 3600 5'4 -0'6 275.00 26130
3359 756.25 0'5 15'1 3650 7'3 -0'7 368.75 2082
14977 625.00 0'1 12'4 3700 10'0 0'3 500.00 25983
3919 506.25 0'4 10'1 3750 12'3 -1'0 618.75 560
27487 406.25 -0'1 8'1 3800 15'4 -1'1 775.00 27014
2533 337.50 0'3 6'6 3850 18'7 -1'2 943.75 43
20350 268.75 0'1 5'3 3900 22'5 -1'3 1,131.25 21508
2984 218.75 0'0 4'3 3950 26'5 -1'3 1,331.25 79
41348 168.75 -0'2 3'3 4000 30'6 0'0 1,537.50 31122
1424 150.00 0'0 3'0 4050 35'1 -1'4 1,756.25 17
21409 125.00 0'0 2'4 4100 39'5 -1'4 1,981.25 13779
664 106.25 0'0 2'1 4150 44'2 -1'4 2,212.50 78
34688 87.50 -0'1 1'6 4200 49'0 -1'4 2,450.00 18806
2104 81.25 0'0 1'5 4250 53'6 -1'4 2,687.50 15
29766 75.00 0'0 1'4 4300 58'5 -1'4 2,931.25 17965
726 68.75 0'0 1'3 4350 63'4 -1'4 3,175.00 1
27105 62.50 0'0 1'2 4400 68'3 -1'4 3,418.75 8005
284 56.25 0'0 1'1 4450 73'2 -1'4 3,662.50 10
44180 50.00 0'0 1'0 4500 78'1 -1'4 3,906.25 9824
239 50.00 0'1 1'0 4550 83'0 -1'4 4,150.00 15
23861 43.75 0'0 0'7 4600 87'7 -1'5 4,393.75 7323
0 43.75 0'1 0'7 4650 92'7 -1'3 4,643.75 0
10097 37.50 0'0 0'6 4700 97'6 -1'4 4,887.50 1060
21854 37.50 0'1 0'6 4800 107'6 -1'3 5,387.50 2454
8536 25.00 -0'1 0'4 4900 117'4 -1'5 5,875.00 316
57475 31.25 0'1 0'5 5000 127'4 -1'4 6,375.00 1494
6659 18.75 -0'1 0'3 5100 137'3 -1'5 6,868.75 385
9913 18.75 0'0 0'3 5200 147'3 -1'4 7,368.75 67
6182 12.50 0'0 0'2 5300 157'2 -1'5 7,862.50 630
6667 12.50 0'0 0'2 5400 167'2 -1'4 8,362.50 33
13679 6.25 -0'1 0'1 5500 177'2 -1'4 8,862.50 114
5893 6.25 -0'1 0'1 5600 187'2 -1'4 9,362.50 3
3637 6.25 0'0 0'1 5700 197'2 -1'4 9,862.50 57
3155 6.25 0'0 0'1 5800 207'2 -1'4 10,362.50 6
2478 6.25 0'0 0'1 5900 217'2 -1'4 10,862.50 87
21401 6.25 0'0 0'1 6000 227'2 -1'4 11,362.50 33
1673 6.25 0'0 0'1 6100 237'2 -1'4 11,862.50 11
1273 6.25 0'0 0'1 6200 247'2 -1'4 12,362.50 0
6313 6.25 0'0 0'1 6300 257'2 -1'4 12,862.50 0
633 6.25 0'0 0'1 6400 267'2 -1'4 13,362.50 10
2346 6.25 0'0 0'1 6500 277'2 -1'4 13,862.50 2
573 6.25 0'0 0'1 6600 287'2 -1'4 14,362.50 0
828 6.25 0'0 0'1 6700 297'2 -1'4 14,862.50 0
518 6.25 0'0 0'1 6800 307'2 -1'4 15,362.50 1
200 6.25 0'0 0'1 6900 317'2 -1'4 15,862.50 0
5491 6.25 0'0 0'1 7000 327'2 -1'4 16,362.50 2
632 6.25 0'0 0'1 7200 347'2 -1'4 17,362.50 2
1085 6.25 0'0 0'1 7400 367'2 -1'4 18,362.50 2
976 6.25 0'0 0'1 7600 387'2 -1'4 19,362.50 4
376 6.25 0'0 0'1 7800 407'2 -1'4 20,362.50 7
5730 6.25 0'0 0'1 8000 427'2 -1'4 21,362.50 1
1423 6.25 0'0 0'1 9000 527'2 -1'4 26,362.50 6
1182 6.25 0'0 0'1 10000 627'2 -1'4 31,362.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.