Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 13,343.75 1'4 266'7 1000 0'1 0'0 6.25 0
0 10,343.75 1'4 206'7 1600 0'1 0'0 6.25 0
230 9,843.75 1'4 196'7 1700 0'1 0'0 6.25 0
0 9,343.75 1'4 186'7 1800 0'1 0'0 6.25 82
0 8,843.75 1'4 176'7 1900 0'1 0'0 6.25 0
2 8,343.75 1'4 166'7 2000 0'1 0'0 6.25 1326
0 7,843.75 1'4 156'7 2100 0'1 0'0 6.25 277
0 7,343.75 1'4 146'7 2200 0'1 0'0 6.25 513
0 6,843.75 1'4 136'7 2300 0'1 0'0 6.25 1210
0 6,343.75 1'4 126'7 2400 0'1 0'0 6.25 1593
2 5,843.75 1'4 116'7 2500 0'1 0'0 6.25 8199
0 5,593.75 1'4 111'7 2550 0'1 0'0 6.25 0
127 5,343.75 1'4 106'7 2600 0'1 0'0 6.25 1916
0 5,093.75 1'4 101'7 2650 0'1 -0'1 6.25 0
240 4,843.75 1'3 96'7 2700 0'1 -0'1 6.25 4915
0 4,593.75 1'3 91'7 2750 0'1 -0'1 6.25 0
0 4,343.75 1'3 86'7 2800 0'1 -0'2 6.25 7903
0 4,093.75 1'3 81'7 2850 0'1 -0'2 6.25 362
40 3,850.00 1'3 77'0 2900 0'2 -0'1 12.50 6458
0 3,600.00 1'3 72'0 2950 0'2 -0'1 12.50 279
1055 3,356.25 1'3 67'1 3000 0'3 -0'1 18.75 22076
0 3,112.50 1'4 62'2 3050 0'4 0'0 25.00 414
1648 2,862.50 1'3 57'2 3100 0'4 -0'2 25.00 14090
0 2,618.75 1'3 52'3 3150 0'5 -0'1 31.25 1179
3361 2,375.00 1'2 47'4 3200 0'6 -0'3 37.50 22513
0 2,137.50 1'3 42'6 3250 1'0 -0'1 50.00 1891
17530 1,900.00 1'2 38'0 3300 1'2 -0'2 62.50 27452
19 1,662.50 1'1 33'2 3350 1'4 -0'3 75.00 2349
13199 1,443.75 1'0 28'7 3400 2'1 -0'2 106.25 24342
595 1,231.25 1'0 24'5 3450 2'7 -0'2 143.75 5284
14496 1,037.50 -0'4 20'6 3500 4'0 -0'5 200.00 28606
1391 862.50 0'7 17'2 3550 5'4 -0'4 275.00 6858
20582 706.25 0'3 14'1 3600 7'3 -0'2 368.75 20343
3936 575.00 0'4 11'4 3650 9'6 0'0 487.50 4232
26508 462.50 0'2 9'2 3700 12'4 -0'2 625.00 13131
5934 375.00 -0'2 7'4 3750 15'6 -1'5 787.50 1375
24892 300.00 0'3 6'0 3800 19'2 -4'4 962.50 8104
3071 237.50 0'0 4'6 3850 23'0 -1'2 1,150.00 354
18350 193.75 0'3 3'7 3900 27'1 -6'0 1,356.25 3397
1342 156.25 -0'2 3'1 3950 31'3 -1'2 1,568.75 24
50239 125.00 -0'1 2'4 4000 35'6 -2'2 1,787.50 5792
2802 106.25 0'0 2'1 4050 40'3 -1'2 2,018.75 0
13143 87.50 0'2 1'6 4100 45'0 -1'2 2,250.00 4278
1845 75.00 0'2 1'4 4150 49'6 -1'2 2,487.50 1
14362 62.50 0'0 1'2 4200 54'4 -1'3 2,725.00 1176
890 56.25 0'2 1'1 4250 59'3 -1'2 2,968.75 0
8223 43.75 0'2 0'7 4300 64'1 -1'3 3,206.25 629
216 43.75 0'1 0'7 4350 69'0 -1'3 3,450.00 1
8825 37.50 0'2 0'6 4400 74'0 -1'3 3,700.00 585
585 31.25 0'1 0'5 4450 78'7 -1'3 3,943.75 0
14611 25.00 0'0 0'4 4500 83'6 -1'4 4,187.50 488
508 25.00 0'1 0'4 4550 88'6 -1'3 4,437.50 0
8092 25.00 0'2 0'4 4600 93'6 -1'3 4,687.50 390
300 18.75 0'0 0'3 4650 98'5 -1'4 4,931.25 0
4187 18.75 0'1 0'3 4700 103'5 -1'3 5,181.25 307
0 18.75 0'1 0'3 4750 108'5 -1'3 5,431.25 0
3280 12.50 0'0 0'2 4800 113'4 -1'4 5,675.00 314
857 12.50 0'0 0'2 4900 123'4 -1'4 6,175.00 13
4449 12.50 0'1 0'2 5000 133'3 -1'4 6,668.75 205
905 6.25 0'0 0'1 5100 143'3 -1'4 7,168.75 2
1353 6.25 0'0 0'1 5200 153'3 -1'4 7,668.75 0
658 6.25 0'0 0'1 5300 163'3 -1'4 8,168.75 0
473 6.25 0'0 0'1 5400 173'3 -1'4 8,668.75 0
4060 6.25 0'0 0'1 5500 183'3 -1'4 9,168.75 723
285 6.25 0'0 0'1 5600 193'3 -1'4 9,668.75 1
95 6.25 0'0 0'1 5700 203'3 -1'4 10,168.75 1
181 6.25 0'0 0'1 5800 213'3 -1'4 10,668.75 1
98 6.25 0'0 0'1 5900 223'3 -1'4 11,168.75 0
5756 6.25 0'0 0'1 6000 233'3 -1'4 11,668.75 602
359 6.25 0'0 0'1 6100 243'3 -1'4 12,168.75 0
1068 6.25 0'0 0'1 6200 253'3 -1'4 12,668.75 0
437 6.25 0'0 0'1 6300 263'3 -1'4 13,168.75 0
0 6.25 0'0 0'1 6400 273'3 -1'4 13,668.75 0
81 6.25 0'0 0'1 6500 283'3 -1'4 14,168.75 0
30 6.25 0'0 0'1 6600 293'3 -1'4 14,668.75 0
70 6.25 0'0 0'1 6700 303'3 -1'4 15,168.75 0
407 6.25 0'0 0'1 6800 313'3 -1'4 15,668.75 0
0 6.25 0'0 0'1 6900 323'3 -1'4 16,168.75 0
20 6.25 0'0 0'1 7000 333'3 -1'4 16,668.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.