Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
1 17,906.25 5'6 358'1 1800 0'1 0'0 6.25 1
6 17,406.25 5'6 348'1 1900 0'1 0'0 6.25 9
105 16,906.25 5'6 338'1 2000 0'1 0'0 6.25 0
1 16,406.25 5'6 328'1 2100 0'1 0'0 6.25 14
0 15,906.25 5'6 318'1 2200 0'1 0'0 6.25 11
0 15,406.25 5'6 308'1 2300 0'1 0'0 6.25 176
7 14,906.25 5'6 298'1 2400 0'1 0'0 6.25 4
101 14,406.25 5'6 288'1 2500 0'1 0'0 6.25 855
7 13,906.25 5'6 278'1 2600 0'1 0'0 6.25 23
20 13,406.25 5'6 268'1 2700 0'1 0'0 6.25 64
43 12,906.25 5'6 258'1 2800 0'1 0'0 6.25 300
86 12,406.25 5'6 248'1 2900 0'1 0'0 6.25 431
340 11,906.25 5'6 238'1 3000 0'1 0'0 6.25 1256
11 11,406.25 5'6 228'1 3100 0'1 0'0 6.25 1063
260 10,906.25 5'6 218'1 3200 0'1 0'0 6.25 2066
10151 10,406.25 5'6 208'1 3300 0'1 0'0 6.25 7669
1013 9,906.25 5'6 198'1 3400 0'1 0'0 6.25 12430
203 9,406.25 5'6 188'1 3500 0'1 0'0 6.25 7710
782 8,906.25 5'6 178'1 3600 0'1 0'0 6.25 12958
1217 8,406.25 5'6 168'1 3700 0'1 0'0 6.25 9687
4485 7,906.25 5'6 158'1 3800 0'1 0'0 6.25 9568
0 7,656.25 5'6 153'1 3850 0'1 0'0 6.25 3
4718 7,406.25 5'6 148'1 3900 0'1 0'0 6.25 9217
1 7,156.25 5'6 143'1 3950 0'1 0'0 6.25 401
14530 6,906.25 5'6 138'1 4000 0'1 0'0 6.25 21369
0 6,656.25 5'6 133'1 4050 0'1 0'0 6.25 5
3957 6,406.25 5'6 128'1 4100 0'1 0'0 6.25 13131
17 6,156.25 5'6 123'1 4150 0'1 0'0 6.25 602
9136 5,906.25 5'6 118'1 4200 0'1 0'0 6.25 17308
0 5,656.25 5'6 113'1 4250 0'1 0'0 6.25 2059
3240 5,406.25 5'5 108'1 4300 0'1 -0'1 6.25 7661
3 5,156.25 5'5 103'1 4350 0'1 -0'1 6.25 314
4638 4,912.50 5'5 98'2 4400 0'2 -0'1 12.50 13446
0 4,662.50 5'4 93'2 4450 0'2 -0'2 12.50 589
8825 4,418.75 5'5 88'3 4500 0'3 -0'1 18.75 14567
4 4,168.75 5'4 83'3 4550 0'3 -0'2 18.75 606
7225 3,925.00 5'4 78'4 4600 0'4 -0'2 25.00 9066
28 3,675.00 5'3 73'4 4650 0'4 -0'3 25.00 1470
5046 3,431.25 5'3 68'5 4700 0'5 -0'3 31.25 8404
6 3,193.75 5'3 63'7 4750 0'7 -0'3 43.75 1368
7538 2,950.00 5'2 59'0 4800 1'0 -0'4 50.00 15954
6 2,706.25 5'1 54'1 4850 1'1 -0'5 56.25 2386
4187 2,475.00 5'0 49'4 4900 1'4 -0'6 75.00 11082
319 2,243.75 4'6 44'7 4950 1'7 -1'0 93.75 2708
26522 2,012.50 4'3 40'2 5000 2'2 -1'3 112.50 32790
1618 1,800.00 4'2 36'0 5050 3'0 -1'4 150.00 1620
10755 1,587.50 3'6 31'6 5100 3'6 -2'0 187.50 10074
1251 1,387.50 3'3 27'6 5150 4'6 -2'3 237.50 4253
11830 1,212.50 3'1 24'2 5200 6'2 -2'5 312.50 20685
1756 1,043.75 2'5 20'7 5250 7'7 -3'1 393.75 2112
9947 893.75 2'3 17'7 5300 9'7 -3'3 493.75 11222
3644 756.25 2'0 15'1 5350 12'1 -3'6 606.25 1672
17482 631.25 1'5 12'5 5400 14'5 -4'1 731.25 15734
2915 531.25 1'3 10'5 5450 17'5 -4'3 881.25 1126
19316 437.50 0'7 8'6 5500 20'6 -4'7 1,037.50 12008
1745 362.50 0'6 7'2 5550 24'2 -5'0 1,212.50 128
17152 300.00 0'4 6'0 5600 28'0 -5'2 1,400.00 9263
2278 256.25 0'5 5'1 5650 32'1 -5'1 1,606.25 34
13460 212.50 0'4 4'2 5700 36'2 -5'2 1,812.50 4255
1352 175.00 0'3 3'4 5750 40'4 -5'3 2,025.00 65
17902 150.00 0'2 3'0 5800 45'0 -5'4 2,250.00 5840
1718 125.00 0'1 2'4 5850 49'4 -5'5 2,475.00 30
9549 106.25 0'1 2'1 5900 54'1 -5'5 2,706.25 2672
618 93.75 0'1 1'7 5950 58'7 -5'5 2,943.75 42
32918 81.25 0'1 1'5 6000 63'5 -5'5 3,181.25 7528
836 68.75 0'0 1'3 6050 68'3 -5'6 3,418.75 13
8250 56.25 0'0 1'1 6100 73'1 -5'6 3,656.25 1666
636 50.00 0'0 1'0 6150 78'0 -5'6 3,900.00 26
13074 43.75 -0'1 0'7 6200 82'7 -5'7 4,143.75 1957
2146 43.75 0'1 0'7 6250 87'7 -5'5 4,393.75 8
7179 37.50 0'0 0'6 6300 92'6 -5'6 4,637.50 1608
254 31.25 0'0 0'5 6350 97'5 -5'6 4,881.25 5
6817 31.25 0'0 0'5 6400 102'5 -5'6 5,131.25 367
465 25.00 -0'1 0'4 6450 107'4 -5'7 5,375.00 1
23664 25.00 0'0 0'4 6500 112'4 -5'6 5,625.00 420
266 25.00 0'0 0'4 6550 117'4 -5'6 5,875.00 0
7738 25.00 0'1 0'4 6600 122'4 -5'5 6,125.00 124
248 25.00 0'1 0'4 6650 127'4 -5'5 6,375.00 1
4843 18.75 0'0 0'3 6700 132'3 -5'6 6,618.75 15
143 18.75 0'0 0'3 6750 137'3 -5'6 6,868.75 0
12556 18.75 0'1 0'3 6800 142'3 -5'5 7,118.75 456
201 12.50 0'0 0'2 6850 147'2 -5'6 7,362.50 2
3672 12.50 0'0 0'2 6900 152'2 -5'6 7,612.50 90
32141 12.50 0'0 0'2 7000 162'2 -5'6 8,112.50 1114
4562 12.50 0'1 0'2 7100 172'2 -5'5 8,612.50 89
2864 6.25 0'0 0'1 7200 182'1 -5'6 9,106.25 119
3356 6.25 0'0 0'1 7300 192'1 -5'6 9,606.25 89
4938 6.25 0'0 0'1 7400 202'1 -5'6 10,106.25 112
7429 6.25 0'0 0'1 7500 212'1 -5'6 10,606.25 62
2169 6.25 0'0 0'1 7600 222'1 -5'6 11,106.25 73
2414 6.25 0'0 0'1 7700 232'1 -5'6 11,606.25 66
2608 6.25 0'0 0'1 7800 242'1 -5'6 12,106.25 77
1201 6.25 0'0 0'1 7900 252'1 -5'6 12,606.25 119
7223 6.25 0'0 0'1 8000 262'1 -5'6 13,106.25 214
680 6.25 0'0 0'1 8100 272'1 -5'6 13,606.25 106
884 6.25 0'0 0'1 8200 282'1 -5'6 14,106.25 76
1617 6.25 0'0 0'1 8300 292'1 -5'6 14,606.25 32
1645 6.25 0'0 0'1 8400 302'1 -5'6 15,106.25 84
2139 6.25 0'0 0'1 8500 312'1 -5'6 15,606.25 28
929 6.25 0'0 0'1 8600 322'1 -5'6 16,106.25 56
744 6.25 0'0 0'1 8700 332'1 -5'6 16,606.25 44
509 6.25 0'0 0'1 8800 342'1 -5'6 17,106.25 2
610 6.25 0'0 0'1 8900 352'1 -5'6 17,606.25 66
4819 6.25 0'0 0'1 9000 362'1 -5'6 18,106.25 60
404 6.25 0'0 0'1 9100 372'1 -5'6 18,606.25 0
895 6.25 0'0 0'1 9200 382'1 -5'6 19,106.25 6
259 6.25 0'0 0'1 9300 392'1 -5'6 19,606.25 0
392 6.25 0'0 0'1 9400 402'1 -5'6 20,106.25 0
241 6.25 0'0 0'1 9500 412'1 -5'6 20,606.25 4
455 6.25 0'0 0'1 9600 422'1 -5'6 21,106.25 0
323 6.25 0'0 0'1 9700 432'1 -5'6 21,606.25 6
234 6.25 0'0 0'1 9800 442'1 -5'6 22,106.25 0
747 6.25 0'0 0'1 9900 452'1 -5'6 22,606.25 0
5846 6.25 0'0 0'1 10000 462'1 -5'6 23,106.25 94
726 6.25 0'0 0'1 11000 562'1 -5'6 28,106.25 45
519 6.25 0'0 0'1 12000 662'1 -5'6 33,106.25 34
1812 6.25 0'0 0'1 13000 762'1 -5'6 38,106.25 29
294 6.25 0'0 0'1 14000 862'1 -5'6 43,106.25 17
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.