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 2,037.50 4'5 40'6 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 7'4 0'0 375.00 19616
9515 956.25 0'1 19'1 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 650.00 0'1 13'0 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 493.75 0'0 9'7 4100 25'5 -3'5 1,281.25 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 306.25 0'3 6'1 4300 41'4 -4'0 2,075.00 549
3050 268.75 0'3 5'3 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 168.75 0'0 3'3 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.