Options

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 15,693.75 5'0 313'7 1000 0'1 0'0 6.25 0
0 12,693.75 5'0 253'7 1600 0'1 0'0 6.25 0
230 12,193.75 5'0 243'7 1700 0'1 0'0 6.25 0
0 11,693.75 5'0 233'7 1800 0'1 0'0 6.25 82
0 11,193.75 5'0 223'7 1900 0'1 0'0 6.25 0
2 10,693.75 5'0 213'7 2000 0'1 0'0 6.25 1326
0 10,193.75 5'0 203'7 2100 0'1 0'0 6.25 277
0 9,693.75 5'0 193'7 2200 0'1 0'0 6.25 513
0 9,193.75 5'0 183'7 2300 0'1 0'0 6.25 1210
0 8,693.75 5'0 173'7 2400 0'1 0'0 6.25 1593
2 8,193.75 5'0 163'7 2500 0'1 0'0 6.25 8189
0 7,943.75 5'0 158'7 2550 0'1 0'0 6.25 0
127 7,693.75 5'0 153'7 2600 0'1 0'0 6.25 1916
0 7,443.75 5'0 148'7 2650 0'1 0'0 6.25 52
240 7,193.75 5'0 143'7 2700 0'1 0'0 6.25 4829
0 6,943.75 5'0 138'7 2750 0'1 0'0 6.25 0
0 6,693.75 5'0 133'7 2800 0'1 0'0 6.25 7585
0 6,443.75 5'0 128'7 2850 0'1 0'0 6.25 563
40 6,193.75 5'0 123'7 2900 0'1 0'0 6.25 6475
0 5,943.75 5'0 118'7 2950 0'1 0'0 6.25 339
912 5,693.75 5'0 113'7 3000 0'1 0'0 6.25 21785
0 5,443.75 5'0 108'7 3050 0'1 0'0 6.25 459
1504 5,200.00 0'1 104'0 3100 0'1 0'0 6.25 12298
0 4,943.75 5'0 98'7 3150 0'1 0'0 6.25 1201
2377 4,693.75 5'0 93'7 3200 0'1 0'0 6.25 18774
31 4,443.75 4'7 88'7 3250 0'1 -0'1 6.25 2136
17560 4,175.00 -0'3 83'4 3300 0'2 0'0 12.50 26044
19 3,950.00 5'0 79'0 3350 0'2 0'0 12.50 2094
10968 3,687.50 -0'2 73'6 3400 0'2 0'0 12.50 21874
615 3,450.00 5'0 69'0 3450 0'2 0'0 12.50 4410
12488 3,206.25 5'1 64'1 3500 0'3 0'0 18.75 18568
1460 2,962.50 5'1 59'2 3550 0'4 0'1 25.00 5210
16230 2,700.00 -0'2 54'0 3600 0'4 0'0 25.00 18964
2931 2,468.75 5'0 49'3 3650 0'5 0'0 31.25 8657
21026 2,250.00 0'3 45'0 3700 0'7 0'0 43.75 21453
4782 1,987.50 0'0 39'6 3750 1'0 -0'1 50.00 4939
17854 1,775.00 0'3 35'4 3800 1'4 0'1 75.00 13109
3008 1,393.75 -2'6 27'7 3850 1'7 -0'4 93.75 4927
18806 1,331.25 0'1 26'5 3900 3'1 0'3 156.25 19444
3036 1,018.75 -2'2 20'3 3950 4'1 0'2 206.25 5102
30113 975.00 0'2 19'4 4000 5'2 -0'2 262.50 13322
3992 856.25 0'7 17'1 4050 7'4 -1'6 375.00 2878
18537 687.50 0'1 13'6 4100 10'2 0'3 512.50 6981
3590 600.00 0'6 12'0 4150 12'2 -0'2 612.50 702
21728 493.75 0'5 9'7 4200 15'2 -0'2 762.50 1830
2781 387.50 0'1 7'6 4250 18'7 -3'2 943.75 22
17372 318.75 0'1 6'3 4300 22'4 -3'4 1,125.00 651
1314 281.25 0'4 5'5 4350 26'3 -3'6 1,318.75 1
14038 193.75 -0'3 3'7 4400 30'4 -4'0 1,525.00 585
1717 168.75 0'6 3'3 4450 34'5 -4'2 1,731.25 0
19642 150.00 0'2 3'0 4500 39'0 -4'4 1,950.00 511
704 112.50 0'3 2'2 4550 43'4 -4'4 2,175.00 1
8046 93.75 0'3 1'7 4600 48'1 -4'5 2,406.25 390
654 75.00 0'2 1'4 4650 52'6 -4'5 2,637.50 1
4112 62.50 0'2 1'2 4700 57'4 -4'6 2,875.00 307
253 50.00 0'0 1'0 4750 62'2 -4'7 3,112.50 0
3025 43.75 0'1 0'7 4800 67'1 -4'7 3,356.25 315
79 37.50 0'1 0'6 4850 72'0 -4'7 3,600.00 0
855 37.50 0'1 0'6 4900 77'0 -4'7 3,850.00 24
0 31.25 0'1 0'5 4950 81'7 -4'7 4,093.75 0
4351 25.00 0'1 0'4 5000 86'6 -4'7 4,337.50 323
0 25.00 0'1 0'4 5050 91'6 -4'7 4,587.50 0
892 18.75 0'1 0'3 5100 96'5 -4'7 4,831.25 2
0 5150 0
1134 12.50 0'1 0'2 5200 106'4 -4'7 5,325.00 0
778 6.25 0'0 0'1 5300 116'3 -5'0 5,818.75 0
667 6.25 0'0 0'1 5400 126'3 -5'0 6,318.75 0
2576 6.25 0'0 0'1 5500 136'3 -5'0 6,818.75 723
285 6.25 0'0 0'1 5600 146'3 -5'0 7,318.75 1
95 6.25 0'0 0'1 5700 156'3 -5'0 7,818.75 1
181 6.25 0'0 0'1 5800 166'3 -5'0 8,318.75 2
98 6.25 0'0 0'1 5900 176'3 -5'0 8,818.75 0
5756 6.25 0'0 0'1 6000 186'3 -5'0 9,318.75 501
359 6.25 0'0 0'1 6100 196'3 -5'0 9,818.75 0
1068 6.25 0'0 0'1 6200 206'3 -5'0 10,318.75 0
437 6.25 0'0 0'1 6300 216'3 -5'0 10,818.75 0
0 6.25 0'0 0'1 6400 226'3 -5'0 11,318.75 0
81 6.25 0'0 0'1 6500 236'3 -5'0 11,818.75 0
30 6.25 0'0 0'1 6600 246'3 -5'0 12,318.75 0
70 6.25 0'0 0'1 6700 256'3 -5'0 12,818.75 0
407 6.25 0'0 0'1 6800 266'3 -5'0 13,318.75 0
0 6.25 0'0 0'1 6900 276'3 -5'0 13,818.75 0
20 6.25 0'0 0'1 7000 286'3 -5'0 14,318.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.