Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 18,368.75 -17'2 367'3 1800 0'1 0'0 6.25 1
1 17,868.75 -17'2 357'3 1900 0'1 0'0 6.25 0
111 17,368.75 -17'2 347'3 2000 0'1 0'0 6.25 0
6 16,868.75 -17'2 337'3 2100 0'1 0'0 6.25 0
0 16,368.75 -17'2 327'3 2200 0'1 0'0 6.25 0
5 15,868.75 -17'2 317'3 2300 0'1 0'0 6.25 100
0 15,368.75 -17'2 307'3 2400 0'1 0'0 6.25 56
1 14,868.75 -17'2 297'3 2500 0'1 0'0 6.25 31
0 14,368.75 -17'2 287'3 2600 0'1 0'0 6.25 42
6 13,868.75 -17'2 277'3 2700 0'1 0'0 6.25 137
45 13,368.75 -17'2 267'3 2800 0'1 0'0 6.25 100
60 12,868.75 -17'2 257'3 2900 0'1 0'0 6.25 139
93 12,368.75 -17'2 247'3 3000 0'1 0'0 6.25 429
78 11,868.75 -17'2 237'3 3100 0'1 0'0 6.25 611
67 11,368.75 -17'2 227'3 3200 0'1 0'0 6.25 2847
59 10,868.75 -17'2 217'3 3300 0'1 0'0 6.25 2463
68 10,368.75 -17'2 207'3 3400 0'1 0'0 6.25 1397
134 9,868.75 -17'2 197'3 3500 0'1 0'0 6.25 4965
758 9,368.75 -17'2 187'3 3600 0'1 0'0 6.25 4159
851 8,868.75 -17'2 177'3 3700 0'1 0'0 6.25 2039
1051 8,368.75 -17'2 167'3 3800 0'1 -0'1 6.25 2749
2332 7,868.75 -17'3 157'3 3900 0'1 -0'1 6.25 2875
3989 7,368.75 -17'3 147'3 4000 0'2 0'0 12.50 10490
0 7,125.00 -17'2 142'4 4050 0'2 0'0 12.50 251
1630 6,875.00 -17'3 137'4 4100 0'2 -0'1 12.50 2188
6 6,625.00 -17'3 132'4 4150 0'2 -0'1 12.50 58
2912 6,381.25 -17'2 127'5 4200 0'3 0'0 18.75 5354
1 6,131.25 -17'2 122'5 4250 0'3 0'0 18.75 2038
1314 5,887.50 -17'1 117'6 4300 0'4 0'1 25.00 3425
12 5,637.50 -17'2 112'6 4350 0'4 0'0 25.00 412
3514 5,393.75 -17'2 107'7 4400 0'5 0'0 31.25 4282
23 5,150.00 -17'1 103'0 4450 0'6 0'1 37.50 381
3973 4,906.25 -17'1 98'1 4500 0'7 0'1 43.75 5103
4 4,668.75 -17'0 93'3 4550 1'1 0'2 56.25 287
1357 4,431.25 -17'0 88'5 4600 1'3 0'2 68.75 5935
10 4,193.75 -16'7 83'7 4650 1'5 0'3 81.25 385
2826 3,956.25 -16'6 79'1 4700 1'7 0'4 93.75 5448
9 3,725.00 -16'5 74'4 4750 2'2 0'5 112.50 1134
3223 3,500.00 -16'3 70'0 4800 2'6 0'7 137.50 5495
9 3,275.00 -16'3 65'4 4850 3'2 0'7 162.50 517
2090 3,056.25 -16'1 61'1 4900 3'7 1'1 193.75 2001
4 2,843.75 -15'7 56'7 4950 4'5 1'3 231.25 1053
5483 2,637.50 -15'4 52'6 5000 5'4 1'6 275.00 9981
22 2,443.75 -15'1 48'7 5050 6'5 2'1 331.25 1112
2190 2,250.00 -14'7 45'0 5100 7'6 2'3 387.50 3137
88 2,075.00 -14'3 41'4 5150 9'2 2'7 462.50 881
2820 1,900.00 -14'0 38'0 5200 10'6 3'2 537.50 4806
69 1,743.75 -13'3 34'7 5250 12'5 3'7 631.25 1182
3140 1,593.75 -13'0 31'7 5300 14'5 4'2 731.25 4729
793 1,456.25 -12'3 29'1 5350 16'7 4'7 843.75 1413
3476 1,325.00 -11'6 26'4 5400 19'2 5'4 962.50 10799
912 1,200.00 -11'2 24'0 5450 21'6 6'0 1,087.50 925
12363 1,087.50 -10'6 21'6 5500 24'4 6'4 1,225.00 6858
720 981.25 -10'1 19'5 5550 27'3 7'1 1,368.75 1255
8188 887.50 -9'4 17'6 5600 30'4 7'6 1,525.00 5805
583 793.75 -9'0 15'7 5650 33'5 8'2 1,681.25 1015
7860 712.50 -8'5 14'2 5700 37'0 8'5 1,850.00 6047
1612 637.50 -8'0 12'6 5750 40'4 9'2 2,025.00 719
10288 568.75 -7'4 11'3 5800 44'1 9'6 2,206.25 2663
648 506.25 -7'0 10'1 5850 47'7 10'2 2,393.75 272
3508 456.25 -6'2 9'1 5900 51'7 11'0 2,593.75 1898
631 406.25 -5'7 8'1 5950 55'7 11'3 2,793.75 472
17416 362.50 -5'3 7'2 6000 60'0 11'7 3,000.00 7743
927 318.75 -4'7 6'3 6050 64'1 12'3 3,206.25 708
4953 287.50 -4'3 5'6 6100 68'4 12'7 3,425.00 1107
901 256.25 -4'1 5'1 6150 72'7 13'2 3,643.75 228
5213 225.00 -3'6 4'4 6200 77'2 13'4 3,862.50 2117
3323 200.00 -3'4 4'0 6250 81'6 13'6 4,087.50 911
6762 181.25 -3'0 3'5 6300 86'3 14'2 4,318.75 1768
1484 162.50 -2'6 3'2 6350 91'0 14'4 4,550.00 438
5196 143.75 -2'4 2'7 6400 95'5 14'6 4,781.25 930
607 131.25 -2'2 2'5 6450 100'3 15'0 5,018.75 111
11125 118.75 -2'0 2'3 6500 105'1 15'2 5,256.25 587
274 112.50 -1'6 2'2 6550 109'7 15'3 5,493.75 34
3450 100.00 -1'5 2'0 6600 114'6 15'5 5,737.50 88
283 93.75 -1'4 1'7 6650 119'5 15'6 5,981.25 16
2232 87.50 -1'2 1'6 6700 124'4 16'0 6,225.00 169
777 81.25 -1'1 1'5 6750 129'3 16'1 6,468.75 31
1935 75.00 -1'0 1'4 6800 134'2 16'2 6,712.50 216
112 68.75 -0'7 1'3 6850 139'1 16'3 6,956.25 57
1627 62.50 -0'7 1'2 6900 144'0 16'3 7,200.00 148
642 56.25 -0'6 1'1 6950 148'7 16'4 7,443.75 7
16430 56.25 -0'5 1'1 7000 153'7 16'5 7,693.75 552
713 50.00 -0'5 1'0 7050 158'6 16'5 7,937.50 20
3965 43.75 -0'5 0'7 7100 163'5 16'5 8,181.25 208
512 43.75 -0'5 0'7 7150 168'5 16'5 8,431.25 77
2511 37.50 -0'5 0'6 7200 173'4 16'5 8,675.00 29
337 37.50 -0'4 0'6 7250 178'4 16'6 8,925.00 14
1007 37.50 -0'3 0'6 7300 183'3 16'6 9,168.75 49
286 31.25 -0'4 0'5 7350 188'3 16'6 9,418.75 21
1127 31.25 -0'3 0'5 7400 193'3 16'7 9,668.75 64
311 31.25 -0'3 0'5 7450 198'3 16'7 9,918.75 24
5253 25.00 -0'4 0'4 7500 203'2 16'6 10,162.50 30
59 25.00 -0'3 0'4 7550 208'2 16'7 10,412.50 1
970 25.00 -0'3 0'4 7600 213'2 16'7 10,662.50 70
156 25.00 -0'3 0'4 7650 218'2 16'7 10,912.50 33
1943 25.00 -0'2 0'4 7700 223'1 16'7 11,156.25 104
89 18.75 -0'3 0'3 7750 228'1 16'7 11,406.25 28
962 18.75 -0'2 0'3 7800 233'1 17'0 11,656.25 126
288 18.75 -0'2 0'3 7850 238'1 17'0 11,906.25 38
537 18.75 -0'2 0'3 7900 243'1 17'0 12,156.25 146
54 18.75 -0'2 0'3 7950 248'1 17'0 12,406.25 1
7239 18.75 -0'1 0'3 8000 253'1 17'1 12,656.25 132
1646 12.50 -0'2 0'2 8100 263'0 17'0 13,150.00 61
461 12.50 -0'2 0'2 8200 273'0 17'0 13,650.00 53
527 12.50 -0'2 0'2 8300 283'0 17'0 14,150.00 118
940 12.50 -0'1 0'2 8400 293'0 17'1 14,650.00 85
1905 12.50 -0'1 0'2 8500 303'0 17'1 15,150.00 17
1122 12.50 0'0 0'2 8600 313'0 17'2 15,650.00 71
506 12.50 0'0 0'2 8700 323'0 17'2 16,150.00 35
813 12.50 0'0 0'2 8800 333'0 17'2 16,650.00 5
503 12.50 0'0 0'2 8900 342'7 17'1 17,143.75 3
1220 6.25 -0'1 0'1 9000 352'7 17'1 17,643.75 2
148 6.25 0'0 0'1 9100 362'7 17'2 18,143.75 0
151 6.25 0'0 0'1 9200 372'7 17'2 18,643.75 0
232 6.25 0'0 0'1 9300 382'7 17'2 19,143.75 0
344 6.25 0'0 0'1 9400 392'7 17'2 19,643.75 11
281 6.25 0'0 0'1 9500 402'7 17'2 20,143.75 1
283 6.25 0'0 0'1 9600 412'7 17'2 20,643.75 0
286 6.25 0'0 0'1 9700 422'7 17'2 21,143.75 4
2077 6.25 0'0 0'1 10000 452'7 17'2 22,643.75 6
349 6.25 0'0 0'1 11000 552'7 17'2 27,643.75 0
143 6.25 0'0 0'1 12000 652'7 17'2 32,643.75 0
412 6.25 0'0 0'1 13000 752'7 17'2 37,643.75 0
895 6.25 0'0 0'1 14000 852'7 17'2 42,643.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.