Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 13,556.25 10'2 271'1 1000 0'1 0'0 6.25 0
250 9,556.25 10'2 191'1 1800 0'1 0'0 6.25 0
0 9,056.25 10'2 181'1 1900 0'1 0'0 6.25 0
0 8,556.25 10'2 171'1 2000 0'1 0'0 6.25 0
0 8,056.25 10'2 161'1 2100 0'1 0'0 6.25 0
0 7,556.25 10'2 151'1 2200 0'1 0'0 6.25 0
1 7,056.25 10'2 141'1 2300 0'1 0'0 6.25 0
0 6,556.25 10'2 131'1 2400 0'1 0'0 6.25 0
0 6,056.25 10'2 121'1 2500 0'1 0'0 6.25 0
0 5,556.25 10'2 111'1 2600 0'1 0'0 6.25 23
0 5,056.25 10'2 101'1 2700 0'1 0'0 6.25 556
0 4,806.25 10'2 96'1 2750 0'1 0'0 6.25 0
0 4,556.25 10'2 91'1 2800 0'1 0'0 6.25 590
0 4,306.25 10'2 86'1 2850 0'1 0'0 6.25 0
0 4,056.25 10'2 81'1 2900 0'1 0'0 6.25 319
0 3,806.25 10'2 76'1 2950 0'1 0'0 6.25 0
0 3,556.25 10'2 71'1 3000 0'1 0'0 6.25 1344
0 3,000.00 -6'1 60'0 3050 0'1 0'0 6.25 0
0 2,750.00 -6'1 55'0 3100 0'1 0'0 6.25 1296
0 2,806.25 10'2 56'1 3150 0'1 0'0 6.25 344
11 2,556.25 10'2 51'1 3200 0'1 0'0 6.25 1178
0 2,306.25 10'2 46'1 3250 0'1 0'0 6.25 303
41 2,056.25 10'1 41'1 3300 0'1 0'0 6.25 3017
15 1,806.25 10'0 36'1 3350 0'1 -0'2 6.25 1776
187 1,556.25 9'6 31'1 3400 0'2 0'1 12.50 8480
6 1,275.00 -0'6 25'4 3450 0'3 0'1 18.75 4715
707 1,068.75 8'6 21'3 3500 0'5 0'2 31.25 7294
131 831.25 7'6 16'5 3550 1'1 0'4 56.25 1238
7318 406.25 -4'1 8'1 3600 2'0 0'6 100.00 12340
4648 243.75 -3'5 4'7 3650 4'1 1'5 206.25 9585
14449 131.25 -2'6 2'5 3700 7'0 2'5 350.00 16275
6269 62.50 -1'7 1'2 3750 10'4 3'3 525.00 3727
10745 25.00 -1'0 0'4 3800 14'4 4'0 725.00 20282
3577 12.50 -0'4 0'2 3850 19'7 5'1 993.75 7724
10278 12.50 -0'1 0'2 3900 23'7 4'4 1,193.75 11635
4173 6.25 -0'1 0'1 3950 31'3 7'1 1,568.75 9310
23718 6.25 0'0 0'1 4000 34'3 5'2 1,718.75 19489
4705 6.25 0'0 0'1 4050 34'1 -10'2 1,706.25 8352
20492 6.25 0'0 0'1 4100 44'0 4'7 2,200.00 19166
5394 6.25 0'0 0'1 4150 44'1 -10'2 2,206.25 7172
31936 6.25 0'0 0'1 4200 55'6 6'5 2,787.50 13714
7811 6.25 0'0 0'1 4250 54'1 -10'2 2,706.25 3322
20436 6.25 0'0 0'1 4300 65'1 6'0 3,256.25 12119
6951 6.25 0'0 0'1 4350 69'2 5'1 3,462.50 1881
23336 6.25 0'0 0'1 4400 74'4 5'3 3,725.00 5174
6978 6.25 0'0 0'1 4450 74'1 -10'2 3,706.25 1387
40962 6.25 0'0 0'1 4500 84'0 4'7 4,200.00 5691
7728 6.25 0'0 0'1 4550 84'1 -10'2 4,206.25 2887
14230 6.25 0'0 0'1 4600 95'0 5'7 4,750.00 1113
5674 6.25 0'0 0'1 4650 94'1 -10'2 4,706.25 865
12379 6.25 0'0 0'1 4700 99'1 -10'2 4,956.25 244
4692 6.25 0'0 0'1 4750 104'1 -10'2 5,206.25 62
15910 6.25 0'0 0'1 4800 109'1 -10'2 5,456.25 166
2577 6.25 0'0 0'1 4850 114'1 -10'2 5,706.25 56
5666 6.25 0'0 0'1 4900 119'1 -10'2 5,956.25 138
2260 6.25 0'0 0'1 4950 124'1 -10'2 6,206.25 50
26527 6.25 0'0 0'1 5000 135'4 6'3 6,775.00 171
2459 6.25 0'0 0'1 5050 134'1 -10'2 6,706.25 4
5419 6.25 0'0 0'1 5100 139'1 -10'2 6,956.25 58
1234 6.25 0'0 0'1 5150 144'1 -10'2 7,206.25 3
7096 6.25 0'0 0'1 5200 149'1 -10'2 7,456.25 0
2286 6.25 0'0 0'1 5250 154'1 -10'2 7,706.25 2
2696 6.25 0'0 0'1 5300 159'1 -10'2 7,956.25 2
517 6.25 0'0 0'1 5350 164'1 -10'2 8,206.25 1
2263 6.25 0'0 0'1 5400 169'1 -10'2 8,456.25 5
650 6.25 0'0 0'1 5450 174'1 -10'2 8,706.25 2
8146 6.25 0'0 0'1 5500 179'1 -10'2 8,956.25 5
1922 6.25 0'0 0'1 5550 184'1 -10'2 9,206.25 3
1329 6.25 0'0 0'1 5600 189'1 -10'2 9,456.25 1
141 6.25 0'0 0'1 5650 194'1 -10'2 9,706.25 1
1639 6.25 0'0 0'1 5700 199'1 -10'2 9,956.25 4
532 6.25 0'0 0'1 5750 204'1 -10'2 10,206.25 1
1104 6.25 0'0 0'1 5800 209'1 -10'2 10,456.25 3
1146 6.25 0'0 0'1 5900 219'1 -10'2 10,956.25 3
7009 6.25 0'0 0'1 6000 229'1 -10'2 11,456.25 1
4514 6.25 0'0 0'1 6100 239'1 -10'2 11,956.25 2
528 6.25 0'0 0'1 6200 249'1 -10'2 12,456.25 1
1051 6.25 0'0 0'1 6300 259'1 -10'2 12,956.25 3
1482 6.25 0'0 0'1 6400 269'1 -10'2 13,456.25 0
1816 6.25 0'0 0'1 6500 279'1 -10'2 13,956.25 0
422 6.25 0'0 0'1 6600 289'1 -10'2 14,456.25 0
952 6.25 0'0 0'1 6700 299'1 -10'1 14,956.25 0
498 6.25 0'0 0'1 6800 309'1 -10'1 15,456.25 0
669 6.25 0'0 0'1 6900 319'1 -10'1 15,956.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.