Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
3 24,700.00 1'0 494'0 1900 0'1 0'0 6.25 62
0 24,200.00 1'0 484'0 2000 0'1 0'0 6.25 0
0 23,700.00 1'0 474'0 2100 0'1 0'0 6.25 0
0 23,200.00 1'0 464'0 2200 0'1 0'0 6.25 0
0 22,700.00 1'0 454'0 2300 0'1 0'0 6.25 63
0 22,200.00 1'0 444'0 2400 0'1 0'0 6.25 110
0 21,700.00 1'0 434'0 2500 0'1 0'0 6.25 1
0 21,200.00 1'0 424'0 2600 0'1 0'0 6.25 0
0 20,700.00 1'0 414'0 2700 0'1 0'0 6.25 74
0 20,200.00 1'0 404'0 2800 0'1 0'0 6.25 52
1 19,700.00 1'0 394'0 2900 0'1 0'0 6.25 100
61 19,200.00 1'0 384'0 3000 0'1 0'0 6.25 658
1 18,700.00 1'0 374'0 3100 0'1 0'0 6.25 46
0 18,200.00 1'0 364'0 3200 0'1 0'0 6.25 276
0 17,700.00 1'0 354'0 3300 0'1 0'0 6.25 466
0 17,200.00 1'0 344'0 3400 0'1 0'0 6.25 184
2 16,700.00 1'0 334'0 3500 0'1 0'0 6.25 666
3 16,200.00 1'0 324'0 3600 0'1 0'0 6.25 692
5 15,700.00 1'0 314'0 3700 0'1 0'0 6.25 758
5 15,200.00 1'0 304'0 3800 0'1 0'0 6.25 1990
9 14,700.00 1'0 294'0 3900 0'1 0'0 6.25 598
25 14,200.00 1'0 284'0 4000 0'1 0'0 6.25 4210
110 13,700.00 1'0 274'0 4100 0'1 0'0 6.25 1835
73 13,200.00 1'0 264'0 4200 0'1 0'0 6.25 2210
305 12,700.00 1'0 254'0 4300 0'1 0'0 6.25 1712
103 12,200.00 1'0 244'0 4400 0'2 0'1 12.50 22892
106 11,700.00 1'0 234'0 4500 0'2 0'1 12.50 3857
202 11,200.00 1'0 224'0 4600 0'2 0'0 12.50 4243
960 10,700.00 1'0 214'0 4700 0'2 0'0 12.50 3474
882 10,200.00 1'0 204'0 4800 0'2 0'0 12.50 5707
1109 9,418.75 -5'5 188'3 4900 0'3 0'0 18.75 5019
0 9,456.25 1'1 189'1 4950 0'3 0'0 18.75 101
5375 8,900.00 -6'1 178'0 5000 0'4 0'0 25.00 20456
0 8,956.25 1'0 179'1 5050 0'4 0'0 25.00 1373
713 8,706.25 0'7 174'1 5100 0'4 0'0 25.00 5368
0 8,462.50 1'0 169'2 5150 0'5 0'0 31.25 1006
1086 8,212.50 1'0 164'2 5200 0'6 0'1 37.50 6296
0 7,968.75 1'0 159'3 5250 0'6 0'0 37.50 826
4374 7,718.75 1'0 154'3 5300 0'6 0'0 37.50 9267
0 7,475.00 1'0 149'4 5350 0'7 0'0 43.75 248
2573 7,231.25 1'0 144'5 5400 1'0 0'0 50.00 25609
10 6,981.25 0'7 139'5 5450 1'0 -0'1 50.00 2839
7096 6,262.50 -9'4 125'2 5500 1'1 0'0 56.25 15816
8 6,493.75 0'7 129'7 5550 1'2 -0'1 62.50 2801
3230 5,912.50 -6'6 118'2 5600 1'2 -0'1 62.50 8052
7 5,468.75 -10'6 109'3 5650 1'4 0'0 75.00 243
4056 5,425.00 -6'6 108'4 5700 1'6 0'1 87.50 6173
13 5,525.00 0'7 110'4 5750 1'6 0'0 87.50 4554
5795 4,856.25 -8'5 97'1 5800 2'1 0'1 106.25 12166
2 5,050.00 0'7 101'0 5850 2'4 0'2 125.00 402
5592 4,500.00 -6'2 90'0 5900 2'4 0'0 125.00 8837
8 4,575.00 0'5 91'4 5950 3'1 0'3 156.25 488
23749 4,343.75 0'5 86'7 6000 3'5 0'4 181.25 38330
9 4,112.50 0'4 82'2 6050 3'6 0'2 187.50 792
6893 3,481.25 -8'2 69'5 6100 4'6 0'5 237.50 11553
10 3,668.75 0'3 73'3 6150 5'6 1'1 287.50 1241
8854 2,981.25 -9'5 59'5 6200 6'3 1'0 318.75 14612
458 3,250.00 0'3 65'0 6250 7'3 1'2 368.75 2045
9278 2,793.75 -5'1 55'7 6300 8'2 1'1 412.50 15024
404 2,850.00 0'2 57'0 6350 9'6 1'5 487.50 1193
11327 2,237.50 -8'4 44'6 6400 10'7 1'4 543.75 19124
12 2,137.50 -6'6 42'6 6450 12'7 2'1 643.75 1110
24487 1,937.50 -7'3 38'6 6500 14'5 2'3 731.25 20797
571 1,737.50 -8'1 34'6 6550 16'1 2'1 806.25 1830
12562 1,725.00 -5'1 34'4 6600 18'5 2'7 931.25 10020
970 1,462.50 -7'3 29'2 6650 20'6 3'0 1,037.50 1265
10745 1,375.00 -6'3 27'4 6700 23'6 3'6 1,187.50 10934
2346 1,268.75 -5'6 25'3 6750 26'3 4'2 1,318.75 1518
15833 1,150.00 -5'5 23'0 6800 28'1 3'4 1,406.25 12739
907 1,018.75 -5'7 20'3 6850 30'7 3'5 1,543.75 757
7291 925.00 -5'4 18'4 6900 35'3 5'3 1,768.75 3655
449 831.25 -5'2 16'5 6950 32'7 -1'4 1,643.75 388
60762 781.25 -4'3 15'5 7000 40'5 4'5 2,031.25 11112
1716 693.75 -4'2 13'7 7050 39'1 -1'4 1,956.25 153
6835 643.75 -3'5 12'7 7100 42'3 -1'4 2,118.75 2466
1084 562.50 -3'6 11'2 7150 45'7 -1'4 2,293.75 102
17716 525.00 -3'0 10'4 7200 57'0 7'5 2,850.00 3465
1989 456.25 -3'1 9'1 7250 53'1 -1'4 2,656.25 10
13459 418.75 -2'5 8'3 7300 56'7 -1'4 2,843.75 1072
1359 368.75 -2'4 7'3 7350 60'6 -1'5 3,037.50 10
9257 318.75 -2'5 6'3 7400 64'6 -1'5 3,237.50 2662
1080 343.75 -1'2 6'7 7450 68'7 -1'5 3,443.75 5
39695 268.75 -2'0 5'3 7500 73'1 -1'4 3,656.25 2767
2945 268.75 -1'2 5'3 7550 77'3 -1'3 3,868.75 10
7967 218.75 -1'4 4'3 7600 81'5 -1'4 4,081.25 842
1472 218.75 -1'0 4'3 7650 86'0 -1'4 4,300.00 4
4977 168.75 -1'3 3'3 7700 90'3 -1'5 4,518.75 178
342 162.50 -1'1 3'2 7750 95'0 -1'4 4,750.00 1
7291 137.50 -1'1 2'6 7800 99'4 -1'4 4,975.00 379
359 137.50 -0'6 2'6 7850 104'1 -1'3 5,206.25 2
4784 125.00 -0'6 2'4 7900 108'7 -1'2 5,443.75 98
321 100.00 -1'0 2'0 7950 113'5 -1'2 5,681.25 3
52703 100.00 -0'5 2'0 8000 118'2 -1'3 5,912.50 9031
924 100.00 -0'3 2'0 8050 123'0 -1'3 6,150.00 8
4914 81.25 -0'4 1'5 8100 127'6 -1'3 6,387.50 2167
681 100.00 -0'2 2'0 8150 132'5 -1'2 6,631.25 2
5334 75.00 -0'3 1'4 8200 137'4 -1'2 6,875.00 81
821 87.50 -0'2 1'6 8250 142'3 -1'2 7,118.75 9
4267 81.25 -0'1 1'5 8300 147'2 -1'1 7,362.50 359
218 75.00 -0'1 1'4 8350 152'1 -1'1 7,606.25 3
4498 68.75 -0'1 1'3 8400 157'0 -1'1 7,850.00 46
121 62.50 -0'2 1'2 8450 161'7 -1'2 8,093.75 4
21490 43.75 -0'3 0'7 8500 166'7 -1'1 8,343.75 2784
129 50.00 -0'1 1'0 8550 171'6 -1'1 8,587.50 5
3599 37.50 -0'2 0'6 8600 176'5 -1'1 8,831.25 452
21 50.00 -0'1 1'0 8650 181'4 -1'1 9,075.00 3
2974 43.75 -0'1 0'7 8700 186'4 -1'0 9,325.00 70
6321 43.75 0'0 0'7 8800 196'3 -1'0 9,818.75 22
1754 37.50 0'0 0'6 8900 206'2 -1'0 10,312.50 30
21222 25.00 -0'1 0'4 9000 216'2 -1'0 10,812.50 2074
2163 31.25 0'0 0'5 9100 226'2 -1'0 11,312.50 121
4947 18.75 -0'1 0'3 9200 236'1 -1'0 11,806.25 68
1672 25.00 0'0 0'4 9300 246'1 -1'0 12,306.25 268
1598 18.75 0'0 0'3 9400 261'0 5'0 13,050.00 102
20969 18.75 0'0 0'3 9500 266'0 -1'0 13,300.00 1063
6979 18.75 0'0 0'3 9600 276'0 -1'0 13,800.00 66
20741 18.75 0'0 0'3 9700 286'0 -1'0 14,300.00 45
11207 12.50 0'0 0'2 9800 296'0 -1'0 14,800.00 44
2040 12.50 0'0 0'2 9900 306'0 -1'0 15,300.00 25
45662 12.50 0'1 0'2 10000 316'0 -1'0 15,800.00 19
1364 6.25 0'0 0'1 10100 326'0 -1'0 16,300.00 7
938 6.25 0'0 0'1 10200 336'0 -1'0 16,800.00 10
1340 6.25 0'0 0'1 10300 346'0 -1'0 17,300.00 6
211 6.25 0'0 0'1 10400 356'0 -1'0 17,800.00 1
14245 6.25 0'0 0'1 10500 366'0 -1'0 18,300.00 119
845 6.25 0'0 0'1 10600 376'0 -1'0 18,800.00 2
340 6.25 0'0 0'1 10700 386'0 -1'0 19,300.00 5
1350 6.25 0'0 0'1 10800 396'0 -1'0 19,800.00 1
393 6.25 0'0 0'1 10900 406'0 -1'0 20,300.00 3
6642 6.25 0'0 0'1 11000 416'0 -1'0 20,800.00 9
540 6.25 0'0 0'1 11100 426'0 -1'0 21,300.00 1
1362 6.25 0'0 0'1 11200 436'0 -1'0 21,800.00 0
411 6.25 0'0 0'1 11300 446'0 -1'0 22,300.00 0
1297 6.25 0'0 0'1 11400 456'0 -1'0 22,800.00 0
1103 6.25 0'0 0'1 11500 466'0 -1'0 23,300.00 1
247 6.25 0'0 0'1 11600 476'0 -1'0 23,800.00 1
383 6.25 0'0 0'1 11700 486'0 -1'0 24,300.00 5
976 6.25 0'0 0'1 11800 496'0 -1'0 24,800.00 0
366 6.25 0'0 0'1 11900 506'0 -1'0 25,300.00 0
2858 6.25 0'0 0'1 12000 516'0 -1'0 25,800.00 1
1086 6.25 0'0 0'1 12100 526'0 -1'0 26,300.00 2
794 6.25 0'0 0'1 12200 536'0 -1'0 26,800.00 3
903 6.25 0'0 0'1 12300 546'0 -1'0 27,300.00 5
143 6.25 0'0 0'1 12400 556'0 -1'0 27,800.00 10
915 6.25 0'0 0'1 12500 566'0 -1'0 28,300.00 5
339 6.25 0'0 0'1 12600 576'0 -1'0 28,800.00 5
65 6.25 0'0 0'1 12700 586'0 -1'0 29,300.00 22
343 6.25 0'0 0'1 12800 596'0 -1'0 29,800.00 10
122 6.25 0'0 0'1 12900 606'0 -1'0 30,300.00 16
3090 6.25 0'0 0'1 13000 616'0 -1'0 30,800.00 21
171 6.25 0'0 0'1 13100 626'0 -1'0 31,300.00 15
207 6.25 0'0 0'1 13200 636'0 -1'0 31,800.00 5
153 6.25 0'0 0'1 13300 646'0 -1'0 32,300.00 2
174 6.25 0'0 0'1 13400 656'0 -1'0 32,800.00 0
241 6.25 0'0 0'1 13500 666'0 -1'0 33,300.00 0
73 6.25 0'0 0'1 13600 676'0 -1'0 33,800.00 6
14 6.25 0'0 0'1 13700 686'0 -1'0 34,300.00 0
123 6.25 0'0 0'1 13800 696'0 -1'0 34,800.00 0
33 6.25 0'0 0'1 13900 706'0 -1'0 35,300.00 0
503 6.25 0'0 0'1 14000 716'0 -1'0 35,800.00 0
86 6.25 0'0 0'1 14100 726'0 -1'0 36,300.00 0
45 6.25 0'0 0'1 14200 736'0 -1'0 36,800.00 0
0 6.25 0'0 0'1 14300 746'0 -1'0 37,300.00 0
50 6.25 0'0 0'1 14400 756'0 -1'0 37,800.00 0
212 6.25 0'0 0'1 14500 766'0 -1'0 38,300.00 0
41 6.25 0'0 0'1 14600 776'0 -1'0 38,800.00 0
79 6.25 0'0 0'1 14700 786'0 -1'0 39,300.00 0
247 6.25 0'0 0'1 14800 796'0 -1'0 39,800.00 0
219 6.25 0'0 0'1 14900 806'0 -1'0 40,300.00 0
1329 6.25 0'0 0'1 15000 816'0 -1'0 40,800.00 64
180 6.25 0'0 0'1 16300 946'0 -1'0 47,300.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.