Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
250 12,537.50 6'2 250'6 1800 0'1 0'0 6.25 0
0 12,037.50 6'2 240'6 1900 0'1 0'0 6.25 0
0 11,537.50 6'2 230'6 2000 0'1 0'0 6.25 0
0 11,037.50 6'2 220'6 2100 0'1 0'0 6.25 0
0 10,537.50 6'2 210'6 2200 0'1 0'0 6.25 0
0 10,037.50 6'2 200'6 2300 0'1 0'0 6.25 0
0 9,537.50 6'2 190'6 2400 0'1 0'0 6.25 0
0 9,037.50 6'2 180'6 2500 0'1 0'0 6.25 0
0 8,537.50 6'2 170'6 2600 0'1 0'0 6.25 23
0 8,037.50 6'2 160'6 2700 0'1 0'0 6.25 556
0 7,537.50 6'2 150'6 2800 0'1 0'0 6.25 590
0 7,037.50 6'2 140'6 2900 0'1 0'0 6.25 319
0 6,537.50 6'2 130'6 3000 0'1 0'0 6.25 1344
0 6,037.50 6'2 120'6 3100 0'1 0'0 6.25 1296
0 5,787.50 6'2 115'6 3150 0'1 0'0 6.25 344
11 5,537.50 6'2 110'6 3200 0'1 0'0 6.25 1107
0 5,287.50 6'2 105'6 3250 0'1 0'0 6.25 107
36 5,037.50 6'2 100'6 3300 0'1 0'0 6.25 3072
0 4,787.50 6'1 95'6 3350 0'1 0'0 6.25 249
191 4,543.75 6'2 90'7 3400 0'1 -0'1 6.25 7151
1 4,293.75 6'2 85'7 3450 0'2 0'0 12.50 527
637 4,043.75 6'1 80'7 3500 0'2 0'0 12.50 9700
0 3,800.00 6'2 76'0 3550 0'2 -0'1 12.50 529
3841 3,550.00 6'1 71'0 3600 0'3 -0'1 18.75 9690
24 3,312.50 6'2 66'2 3650 0'4 -0'1 25.00 1955
7691 3,068.75 6'1 61'3 3700 0'6 -0'1 37.50 12920
38 2,831.25 6'0 56'5 3750 1'0 -0'2 50.00 1240
7323 2,600.00 5'7 52'0 3800 1'2 -0'4 62.50 15765
59 2,368.75 5'5 47'3 3850 1'5 -0'6 81.25 5921
8298 2,150.00 5'3 43'0 3900 2'2 -0'7 112.50 8561
97 1,937.50 5'1 38'6 3950 3'1 -1'1 156.25 3854
15681 1,743.75 4'6 34'7 4000 4'1 -1'4 206.25 24184
258 1,562.50 4'4 31'2 4050 5'4 -1'6 275.00 5091
13034 1,387.50 4'1 27'6 4100 7'1 -2'1 356.25 20287
1203 1,231.25 3'5 24'5 4150 9'0 -2'4 450.00 5195
17880 1,093.75 3'2 21'7 4200 11'1 -3'0 556.25 16389
1677 968.75 3'0 19'3 4250 13'5 -3'2 681.25 4321
16105 856.25 2'5 17'1 4300 16'3 -3'5 818.75 13285
3833 756.25 2'3 15'1 4350 19'3 -3'7 968.75 2624
16397 668.75 2'0 13'3 4400 22'5 -4'2 1,131.25 7743
3621 593.75 1'6 11'7 4450 26'1 -4'3 1,306.25 2212
44950 525.00 1'5 10'4 4500 29'6 -4'5 1,487.50 5976
9242 462.50 1'3 9'2 4550 33'4 -4'7 1,675.00 4894
17292 406.25 1'1 8'1 4600 37'3 -5'1 1,868.75 2514
3582 362.50 1'1 7'2 4650 41'4 -5'0 2,075.00 1501
11765 325.00 1'1 6'4 4700 45'5 -5'1 2,281.25 520
3833 281.25 0'7 5'5 4750 49'7 -5'2 2,493.75 266
19530 250.00 0'7 5'0 4800 54'1 -5'3 2,706.25 631
1927 218.75 0'6 4'3 4850 58'4 -5'4 2,925.00 83
6331 193.75 0'5 3'7 4900 63'0 -5'5 3,150.00 219
2092 175.00 0'5 3'4 4950 67'5 -5'6 3,381.25 136
31089 156.25 0'4 3'1 5000 72'2 -5'6 3,612.50 1658
2402 137.50 0'4 2'6 5050 76'7 -5'6 3,843.75 57
5272 125.00 0'4 2'4 5100 81'5 -5'6 4,081.25 370
866 106.25 0'3 2'1 5150 86'2 -5'7 4,312.50 108
7783 100.00 0'3 2'0 5200 91'1 -5'7 4,556.25 96
2560 87.50 0'2 1'6 5250 95'7 -6'0 4,793.75 194
2830 81.25 0'2 1'5 5300 100'6 -5'7 5,037.50 131
646 68.75 0'2 1'3 5350 105'4 -6'0 5,275.00 66
3064 62.50 0'2 1'2 5400 110'3 -6'0 5,518.75 37
613 56.25 0'2 1'1 5450 115'1 -6'1 5,756.25 117
8794 50.00 0'1 1'0 5500 120'1 -6'1 6,006.25 177
794 43.75 0'1 0'7 5550 125'0 -6'1 6,250.00 172
1340 43.75 0'2 0'7 5600 130'0 -6'0 6,500.00 38
145 37.50 0'2 0'6 5650 134'7 -6'0 6,743.75 72
1512 31.25 0'1 0'5 5700 139'6 -6'1 6,987.50 46
529 31.25 0'1 0'5 5750 144'6 -6'1 7,237.50 63
1008 31.25 0'1 0'5 5800 149'6 -6'1 7,487.50 49
1157 25.00 0'0 0'4 5900 159'5 -6'1 7,981.25 43
7052 18.75 0'0 0'3 6000 169'4 -6'2 8,475.00 41
4112 12.50 0'0 0'2 6100 179'3 -6'2 8,968.75 3
528 6.25 -0'1 0'1 6200 189'2 -6'3 9,462.50 3
1048 6.25 -0'1 0'1 6300 199'2 -6'2 9,962.50 6
1482 6.25 0'0 0'1 6400 209'2 -6'2 10,462.50 0
1951 6.25 0'0 0'1 6500 219'2 -6'2 10,962.50 0
422 6.25 0'0 0'1 6600 229'2 -6'2 11,462.50 0
952 6.25 0'0 0'1 6700 239'2 -6'2 11,962.50 0
498 6.25 0'0 0'1 6800 249'2 -6'2 12,462.50 0
669 6.25 0'0 0'1 6900 259'2 -6'2 12,962.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.