Options

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
8 23,631.25 8'6 472'5 1800 0'1 0'0 6.25 0
8 23,131.25 8'6 462'5 1900 0'1 0'0 6.25 0
4 22,631.25 8'6 452'5 2000 0'1 0'0 6.25 265
4 22,131.25 8'6 442'5 2100 0'1 0'0 6.25 0
3 21,631.25 8'6 432'5 2200 0'1 0'0 6.25 0
8 21,131.25 8'6 422'5 2300 0'1 0'0 6.25 6
8 20,631.25 8'6 412'5 2400 0'1 0'0 6.25 0
0 20,131.25 8'6 402'5 2500 0'1 0'0 6.25 15
0 19,631.25 8'6 392'5 2600 0'1 0'0 6.25 0
0 19,131.25 8'6 382'5 2700 0'1 0'0 6.25 507
0 18,631.25 8'6 372'5 2800 0'1 0'0 6.25 39
0 18,131.25 8'6 362'5 2900 0'1 0'0 6.25 125
27 17,631.25 8'6 352'5 3000 0'1 0'0 6.25 4177
16 17,131.25 8'6 342'5 3100 0'1 0'0 6.25 2752
199 16,631.25 8'6 332'5 3200 0'1 0'0 6.25 1537
16 16,131.25 8'6 322'5 3300 0'1 0'0 6.25 3934
152 15,631.25 8'6 312'5 3400 0'1 0'0 6.25 2729
508 15,131.25 8'6 302'5 3500 0'1 0'0 6.25 4157
1166 14,631.25 8'6 292'5 3600 0'1 0'0 6.25 3300
1188 14,131.25 8'6 282'5 3700 0'1 0'0 6.25 2955
1073 13,631.25 8'6 272'5 3800 0'1 0'0 6.25 42934
2083 13,131.25 8'6 262'5 3900 0'1 0'0 6.25 4298
1 12,881.25 8'6 257'5 3950 0'1 0'0 6.25 12
7393 12,631.25 12'2 252'5 4000 0'1 -0'1 6.25 27201
8 12,381.25 8'5 247'5 4050 0'1 -0'1 6.25 514
4303 12,131.25 8'5 242'5 4100 0'1 -0'1 6.25 7583
8 11,881.25 8'5 237'5 4150 0'1 -0'2 6.25 158
3126 11,637.50 8'5 232'6 4200 0'2 -0'1 12.50 2735
1 11,387.50 8'5 227'6 4250 0'2 -0'1 12.50 49
5040 11,137.50 8'5 222'6 4300 0'2 -0'1 12.50 6052
9 10,887.50 8'4 217'6 4350 0'2 -0'2 12.50 509
3250 10,637.50 8'4 212'6 4400 0'2 -0'2 12.50 1698
17 10,393.75 8'4 207'7 4450 0'3 -0'2 18.75 144
3778 10,143.75 8'4 202'7 4500 0'3 -0'2 18.75 5203
10 9,893.75 8'3 197'7 4550 0'3 -0'3 18.75 263
2947 9,650.00 8'3 193'0 4600 0'4 -0'3 25.00 5204
9 9,400.00 8'3 188'0 4650 0'4 -0'3 25.00 457
2447 9,150.00 8'2 183'0 4700 0'5 -0'3 31.25 4022
16 8,906.25 8'2 178'1 4750 0'5 -0'4 31.25 464
4478 8,662.50 8'2 173'2 4800 0'6 -0'4 37.50 7175
12 8,412.50 8'1 168'2 4850 0'6 -0'5 37.50 1058
5284 8,168.75 8'1 163'3 4900 0'6 -0'1 37.50 12478
30 7,918.75 12'1 158'3 4950 0'7 -0'7 43.75 580
8647 7,675.00 7'7 153'4 5000 1'0 -0'7 50.00 9894
27 7,431.25 12'0 148'5 5050 1'1 -1'0 56.25 812
3541 7,187.50 7'5 143'6 5100 1'1 -0'1 56.25 4211
90 6,943.75 7'4 138'7 5150 1'3 -1'5 68.75 1031
6196 6,706.25 7'4 134'1 5200 1'3 -0'2 68.75 5431
401 6,462.50 7'2 129'2 5250 1'6 -3'0 87.50 1297
11439 6,625.00 8'0 132'4 5300 2'0 -1'5 100.00 6779
1203 5,981.25 11'4 119'5 5350 2'1 -2'5 106.25 869
8779 5,750.00 6'7 115'0 5400 2'0 -0'4 100.00 6906
2204 5,512.50 6'4 110'2 5450 2'6 -3'0 137.50 1505
10678 5,281.25 6'3 105'5 5500 2'7 -0'2 143.75 7491
171 5,050.00 6'0 101'0 5550 2'7 -0'5 143.75 1471
8142 5,250.00 8'4 105'0 5600 3'1 -0'7 156.25 5502
548 4,600.00 10'0 92'0 5650 3'5 -0'7 181.25 850
5278 4,381.25 5'0 87'5 5700 3'7 -1'2 193.75 4299
818 4,168.75 1'6 83'3 5750 4'4 -1'3 225.00 1227
3386 4,500.00 10'7 90'0 5800 6'5 -4'4 331.25 3020
448 3,750.00 7'6 75'0 5850 7'4 -5'0 375.00 762
3189 3,550.00 3'3 71'0 5900 6'3 -2'1 318.75 4553
2021 3,356.25 6'2 67'1 5950 9'5 -5'6 481.25 1719
17894 3,168.75 2'5 63'3 6000 8'3 -2'4 418.75 10651
530 2,987.50 1'7 59'6 6050 9'3 -2'7 468.75 1111
4115 2,818.75 1'7 56'3 6100 11'0 -2'7 550.00 2878
671 2,650.00 6'1 53'0 6150 15'4 -9'0 775.00 1559
4179 2,487.50 1'1 49'6 6200 17'2 -7'5 862.50 3679
1159 2,331.25 3'5 46'5 6250 19'1 -11'6 956.25 2140
5749 2,550.00 7'2 51'0 6300 17'3 -3'7 868.75 3800
888 2,050.00 0'2 41'0 6350 19'0 -4'4 950.00 1632
8259 1,918.75 0'0 38'3 6400 22'6 -3'1 1,137.50 3888
778 1,787.50 1'0 35'6 6450 24'0 -4'2 1,200.00 1191
8414 1,937.50 5'3 38'6 6500 25'4 -5'3 1,275.00 6609
1604 1,787.50 4'5 35'6 6550 33'5 -9'5 1,681.25 1046
7816 1,750.00 6'0 35'0 6600 31'6 -4'6 1,587.50 4983
1288 1,581.25 4'5 31'5 6650 39'4 -13'6 1,975.00 1156
6403 1,443.75 3'6 28'7 6700 42'5 -10'0 2,131.25 3849
2472 1,287.50 2'3 25'6 6750 45'7 -10'0 2,293.75 1267
7828 1,343.75 5'1 26'7 6800 49'2 -10'0 2,462.50 2007
601 1,175.00 3'3 23'4 6850 52'5 -10'2 2,631.25 778
3211 1,156.25 4'3 23'1 6900 48'6 -7'4 2,437.50 3917
873 868.75 -1'4 17'3 6950 59'7 -10'2 2,993.75 219
15798 962.50 3'2 19'2 7000 63'4 -10'4 3,175.00 2485
797 743.75 -0'5 14'7 7050 67'3 -16'2 3,368.75 411
2324 687.50 -0'6 13'6 7100 71'2 -15'0 3,562.50 1210
910 631.25 -1'7 12'5 7150 75'1 -10'5 3,756.25 384
4864 731.25 2'7 14'5 7200 79'2 -15'1 3,962.50 848
2990 537.50 -1'7 10'6 7250 83'2 -10'5 4,162.50 941
3079 625.00 2'5 12'4 7300 87'3 -10'5 4,368.75 2487
1044 500.00 0'7 10'0 7350 91'5 -10'4 4,581.25 117
5435 543.75 2'4 10'7 7400 95'7 -10'4 4,793.75 569
430 443.75 1'1 8'7 7450 100'2 -10'3 5,012.50 22
8640 475.00 2'2 9'4 7500 104'6 -10'2 5,237.50 672
528 337.50 -1'4 6'6 7550 109'2 -10'2 5,462.50 12
5269 312.50 -1'3 6'2 7600 113'6 -10'1 5,687.50 394
710 287.50 -1'3 5'6 7650 118'2 -10'1 5,912.50 4
1707 337.50 1'3 6'6 7700 122'7 -10'0 6,143.75 1517
1822 281.25 0'5 5'5 7750 127'4 -10'0 6,375.00 8
4057 306.25 1'4 6'1 7800 132'1 -9'7 6,606.25 10
349 262.50 1'0 5'2 7850 136'6 -9'7 6,837.50 41
1311 243.75 1'0 4'7 7900 141'3 -9'7 7,068.75 86
768 181.25 -1'0 3'5 7950 146'1 -9'6 7,306.25 1
8789 237.50 1'3 4'6 8000 150'7 -9'6 7,543.75 439
612 156.25 -1'0 3'1 8050 155'5 -9'6 7,781.25 2
809 150.00 -0'7 3'0 8100 160'4 -9'5 8,025.00 41
811 162.50 0'4 3'2 8150 165'2 -9'5 8,262.50 1
3292 131.25 -0'7 2'5 8200 170'1 -9'5 8,506.25 31
770 125.00 -0'4 2'4 8250 174'7 -9'5 8,743.75 7
439 112.50 -0'7 2'2 8300 179'6 -9'5 8,987.50 27
185 106.25 -0'5 2'1 8350 184'5 -11'1 9,231.25 7
1032 100.00 -0'6 2'0 8400 189'4 -9'4 9,475.00 24
137 93.75 -0'5 1'7 8450 194'3 -9'3 9,718.75 2
3879 125.00 0'6 2'4 8500 199'2 -9'3 9,962.50 0
102 81.25 -0'5 1'5 8550 204'1 -9'3 10,206.25 4
566 81.25 -0'4 1'5 8600 209'1 -9'2 10,456.25 20
291 75.00 -0'4 1'4 8650 214'0 -9'2 10,700.00 1
326 100.00 0'5 2'0 8700 218'7 -9'3 10,943.75 11
649 68.75 -0'4 1'3 8750 223'7 -9'2 11,193.75 0
472 62.50 -0'4 1'2 8800 228'6 -9'2 11,437.50 0
50 62.50 -0'3 1'2 8850 233'6 -9'1 11,687.50 4
532 75.00 0'3 1'4 8900 238'5 -9'2 11,931.25 17
70 56.25 -0'3 1'1 8950 243'5 -9'1 12,181.25 0
3383 56.25 -0'3 1'1 9000 248'5 -9'1 12,431.25 9
57 50.00 -0'3 1'0 9050 253'4 -9'1 12,675.00 0
303 50.00 -0'3 1'0 9100 258'4 -9'1 12,925.00 29
336 43.75 -0'3 0'7 9200 268'3 -9'1 13,418.75 10
340 43.75 -0'2 0'7 9300 278'3 -9'0 13,918.75 0
444 37.50 -0'2 0'6 9400 288'2 -9'0 14,412.50 1
988 31.25 -0'2 0'5 9500 298'1 -9'0 14,906.25 12
246 31.25 -0'2 0'5 9600 308'1 -9'0 15,406.25 0
72 31.25 -0'1 0'5 9700 318'0 -9'0 15,900.00 6
75 25.00 -0'2 0'4 9800 328'0 -9'0 16,400.00 1
178 25.00 -0'1 0'4 9900 338'0 -8'7 16,900.00 0
214 18.75 -0'2 0'3 10000 347'7 -9'0 17,393.75 0
12 18.75 -0'3 0'3 10100 357'7 -9'0 17,893.75 4
0 18.75 -0'1 0'3 10200 367'7 -8'7 18,393.75 0
0 18.75 -0'1 0'3 10300 377'7 -8'7 18,893.75 4
2 18.75 -0'1 0'3 10400 387'6 -9'0 19,387.50 0
4 12.50 -0'1 0'2 10500 397'6 -8'7 19,887.50 0
1 12.50 -0'1 0'2 10600 407'6 -8'7 20,387.50 0
11 12.50 -0'1 0'2 10700 417'6 -8'7 20,887.50 0
0 12.50 -0'1 0'2 10800 427'6 -8'7 21,387.50 0
20 12.50 -0'1 0'2 10900 437'6 -8'7 21,887.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.