Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
1 17,606.25 -4'0 352'1 1700 0'1 0'0 6.25 0
0 17,106.25 -4'0 342'1 1800 0'1 0'0 6.25 0
1 16,606.25 -4'0 332'1 1900 0'1 0'0 6.25 62
160 16,106.25 -4'0 322'1 2000 0'1 0'0 6.25 0
0 15,606.25 -4'0 312'1 2100 0'1 0'0 6.25 0
0 15,106.25 -4'0 302'1 2200 0'1 0'0 6.25 284
0 14,606.25 -4'0 292'1 2300 0'1 0'0 6.25 0
0 14,106.25 -4'0 282'1 2400 0'1 0'0 6.25 1
0 13,606.25 -4'0 272'1 2500 0'1 0'0 6.25 257
0 13,106.25 -4'0 262'1 2600 0'1 0'0 6.25 478
0 12,606.25 -4'0 252'1 2700 0'1 0'0 6.25 451
0 12,106.25 -4'0 242'1 2800 0'1 0'0 6.25 1268
4 11,606.25 -4'0 232'1 2900 0'1 0'0 6.25 1044
16 11,106.25 -4'0 222'1 3000 0'1 0'0 6.25 4698
39 10,606.25 -4'0 212'1 3100 0'1 0'0 6.25 2868
0 10,356.25 -4'0 207'1 3150 0'1 0'0 6.25 101
187 10,106.25 -4'0 202'1 3200 0'1 0'0 6.25 5933
8 9,856.25 -4'0 197'1 3250 0'1 0'0 6.25 176
429 9,606.25 -4'0 192'1 3300 0'1 0'0 6.25 4620
1 9,356.25 -4'0 187'1 3350 0'1 0'0 6.25 153
1523 9,106.25 -4'0 182'1 3400 0'1 0'0 6.25 8788
0 8,856.25 -4'0 177'1 3450 0'1 0'0 6.25 72
3525 8,875.00 5'3 177'4 3500 0'1 0'0 6.25 9530
1 8,356.25 -4'0 167'1 3550 0'1 0'0 6.25 368
2753 8,106.25 -4'0 162'1 3600 0'1 0'0 6.25 9326
8 7,856.25 -4'0 157'1 3650 0'1 0'0 6.25 1099
7033 7,706.25 2'0 154'1 3700 0'1 0'0 6.25 12599
0 7,356.25 -4'0 147'1 3750 0'1 0'0 6.25 941
9411 7,237.50 2'5 144'6 3800 0'1 0'0 6.25 17219
34 6,856.25 -4'0 137'1 3850 0'1 0'0 6.25 694
4182 6,781.25 3'4 135'5 3900 0'1 0'0 6.25 11021
16 6,356.25 -4'0 127'1 3950 0'1 0'0 6.25 2715
11873 6,400.00 5'7 128'0 4000 0'1 0'0 6.25 12454
204 5,856.25 -4'0 117'1 4050 0'1 0'0 6.25 2682
8445 5,868.75 5'2 117'3 4100 0'1 0'0 6.25 7126
693 5,543.75 3'5 110'7 4150 0'2 0'1 12.50 2365
16186 5,250.00 2'6 105'0 4200 0'2 0'1 12.50 10365
3043 5,150.00 5'6 103'0 4250 0'2 0'0 12.50 4771
13003 4,793.75 3'4 95'7 4300 0'3 0'1 18.75 7260
1715 4,368.75 -4'0 87'3 4350 0'2 -0'1 12.50 3119
8005 4,331.25 4'1 86'5 4400 0'3 -0'1 18.75 5046
1246 3,875.00 -4'1 77'4 4450 0'3 -0'1 18.75 2842
17180 4,000.00 7'2 80'0 4500 0'6 0'0 37.50 8896
1318 3,400.00 -3'7 68'0 4550 0'6 -0'2 37.50 1118
10197 3,400.00 4'6 68'0 4600 0'7 -0'3 43.75 5330
2982 2,931.25 -3'7 58'5 4650 1'5 0'1 81.25 4146
7913 2,856.25 3'1 57'1 4700 1'3 -0'5 68.75 6984
1559 2,756.25 5'4 55'1 4750 1'6 -0'7 87.50 3827
10392 2,375.00 2'1 47'4 4800 2'1 -1'2 106.25 6868
2443 2,062.50 -3'7 41'2 4850 2'6 -1'4 137.50 3050
8353 1,981.25 2'1 39'5 4900 3'4 -2'0 175.00 8603
3861 1,725.00 0'7 34'4 4950 4'4 -2'2 225.00 3503
28983 1,568.75 1'1 31'3 5000 5'5 -2'5 281.25 10667
1306 1,381.25 0'4 27'5 5050 7'1 -3'0 356.25 4737
5189 1,250.00 0'6 25'0 5100 8'7 -3'3 443.75 4515
1728 1,068.75 -0'3 21'3 5150 11'0 -3'6 550.00 996
7873 943.75 -0'4 18'7 5200 13'4 -3'7 675.00 3070
4342 875.00 0'3 17'4 5250 16'1 -4'0 806.25 2379
16043 781.25 0'3 15'5 5300 18'7 -4'3 943.75 3676
3879 718.75 0'7 14'3 5350 26'4 1'4 1,325.00 539
6964 575.00 -0'4 11'4 5400 25'2 -4'6 1,262.50 534
612 506.25 -0'4 10'1 5450 30'1 -3'4 1,506.25 168
14649 425.00 -0'7 8'4 5500 31'3 -6'0 1,568.75 326
664 487.50 1'4 9'6 5550 36'2 -5'0 1,812.50 80
14776 325.00 -0'7 6'4 5600 40'2 -5'0 2,012.50 191
2123 306.25 -0'2 6'1 5650 44'2 -5'1 2,212.50 74
3275 256.25 -0'4 5'1 5700 53'5 2'4 2,681.25 135
1022 218.75 -0'5 4'3 5750 58'0 2'6 2,900.00 7
4196 193.75 -0'4 3'7 5800 57'7 -4'4 2,893.75 23
624 200.00 0'0 4'0 5850 67'0 3'0 3,350.00 13
1513 181.25 0'1 3'5 5900 71'4 3'1 3,575.00 9
747 156.25 0'0 3'1 5950 76'1 3'2 3,806.25 9
5198 118.75 -0'3 2'3 6000 80'6 3'2 4,037.50 10
398 106.25 -0'3 2'1 6050 85'4 3'3 4,275.00 13
966 112.50 0'0 2'2 6100 90'2 3'3 4,512.50 12
206 100.00 -0'5 2'0 6150 95'0 3'3 4,750.00 0
413 87.50 -0'5 1'6 6200 99'6 3'3 4,987.50 0
149 87.50 -0'3 1'6 6250 104'6 3'5 5,237.50 0
1132 75.00 0'0 1'4 6300 109'4 3'4 5,475.00 230
424 68.75 -0'3 1'3 6350 114'3 3'5 5,718.75 0
655 62.50 -0'2 1'2 6400 119'2 3'6 5,962.50 0
44 56.25 -0'3 1'1 6450 124'1 3'5 6,206.25 0
5865 56.25 -0'2 1'1 6500 129'1 3'6 6,456.25 0
206 50.00 -0'2 1'0 6550 134'0 3'6 6,700.00 0
400 43.75 -0'2 0'7 6600 138'7 3'6 6,943.75 0
80 37.50 -0'2 0'6 6650 143'6 3'6 7,187.50 0
259 37.50 -0'2 0'6 6700 148'6 3'6 7,437.50 0
253 31.25 -0'2 0'5 6800 158'5 3'6 7,931.25 33
230 25.00 0'0 0'4 6900 168'4 3'6 8,425.00 50
45 18.75 -0'2 0'3 7000 178'3 3'6 8,918.75 61
11 18.75 -0'1 0'3 7100 188'3 3'7 9,418.75 0
15 18.75 -0'1 0'3 7200 198'3 3'7 9,918.75 25
10 12.50 -0'1 0'2 7300 208'2 3'7 10,412.50 0
104 12.50 0'0 0'2 7400 218'2 4'0 10,912.50 0
10 12.50 0'0 0'2 7500 228'2 4'0 11,412.50 0
0 12.50 0'0 0'2 7600 238'2 4'0 11,912.50 0
0 12.50 0'0 0'2 7700 248'2 4'0 12,412.50 0
10 12.50 0'0 0'2 7800 258'2 4'0 12,912.50 0
0 12.50 0'0 0'2 7900 268'2 4'0 13,412.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.