Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 18,793.75 10'0 375'7 1800 0'1 0'0 6.25 1
1 18,293.75 10'0 365'7 1900 0'1 0'0 6.25 0
111 17,793.75 10'0 355'7 2000 0'1 0'0 6.25 0
6 17,293.75 10'0 345'7 2100 0'1 0'0 6.25 0
0 16,793.75 10'0 335'7 2200 0'1 0'0 6.25 0
5 16,293.75 10'0 325'7 2300 0'1 0'0 6.25 100
0 15,793.75 10'0 315'7 2400 0'1 0'0 6.25 56
1 15,293.75 10'0 305'7 2500 0'1 0'0 6.25 31
0 14,793.75 10'0 295'7 2600 0'1 0'0 6.25 42
6 14,293.75 10'0 285'7 2700 0'1 0'0 6.25 137
45 13,793.75 10'0 275'7 2800 0'1 0'0 6.25 100
3 13,293.75 10'0 265'7 2900 0'1 0'0 6.25 139
39 12,793.75 10'0 255'7 3000 0'1 0'0 6.25 429
78 12,293.75 10'0 245'7 3100 0'1 0'0 6.25 611
67 11,793.75 10'0 235'7 3200 0'1 0'0 6.25 2835
3 11,293.75 10'0 225'7 3300 0'1 0'0 6.25 2463
68 10,793.75 10'0 215'7 3400 0'1 0'0 6.25 1397
134 10,293.75 10'0 205'7 3500 0'1 0'0 6.25 4965
430 9,793.75 10'0 195'7 3600 0'1 0'0 6.25 4159
851 9,293.75 10'0 185'7 3700 0'1 0'0 6.25 2038
1047 8,793.75 10'0 175'7 3800 0'1 0'0 6.25 2747
2326 8,293.75 10'0 165'7 3900 0'1 0'0 6.25 2860
3987 7,793.75 10'0 155'7 4000 0'1 0'0 6.25 10135
1 7,543.75 10'0 150'7 4050 0'1 0'0 6.25 251
1348 7,293.75 10'0 145'7 4100 0'1 0'0 6.25 2162
6 7,050.00 10'1 141'0 4150 0'2 0'1 12.50 58
2912 6,800.00 10'1 136'0 4200 0'2 0'1 12.50 5339
1 6,550.00 10'0 131'0 4250 0'2 0'0 12.50 2053
1310 6,300.00 10'0 126'0 4300 0'2 0'0 12.50 3636
12 6,050.00 9'7 121'0 4350 0'2 -0'1 12.50 417
3514 5,806.25 10'0 116'1 4400 0'3 0'0 18.75 4327
23 5,556.25 10'0 111'1 4450 0'3 0'0 18.75 376
3967 5,312.50 10'0 106'2 4500 0'4 0'0 25.00 5534
5 5,062.50 9'7 101'2 4550 0'4 -0'1 25.00 348
1331 4,818.75 9'7 96'3 4600 0'5 -0'1 31.25 6261
10 4,568.75 9'7 91'3 4650 0'5 -0'1 31.25 645
2811 4,325.00 9'6 86'4 4700 0'6 -0'2 37.50 5317
16 4,081.25 9'6 81'5 4750 0'7 -0'2 43.75 2090
3227 3,837.50 9'5 76'6 4800 1'0 -0'3 50.00 6003
10 3,593.75 9'4 71'7 4850 1'1 -0'4 56.25 596
2010 3,356.25 9'3 67'1 4900 1'3 -0'5 68.75 1880
32 3,118.75 9'3 62'3 4950 1'5 -0'5 81.25 1298
5444 2,887.50 9'1 57'6 5000 2'0 -0'7 100.00 14554
22 2,656.25 8'7 53'1 5050 2'3 -1'1 118.75 1220
2187 2,431.25 8'5 48'5 5100 2'7 -1'3 143.75 3269
87 2,212.50 8'2 44'2 5150 3'4 -1'6 175.00 1177
2691 2,000.00 7'7 40'0 5200 4'2 -2'1 212.50 8653
79 1,800.00 7'3 36'0 5250 5'2 -2'5 262.50 1563
3282 1,606.25 6'6 32'1 5300 6'3 -3'2 318.75 5606
777 1,431.25 6'3 28'5 5350 7'7 -3'5 393.75 1638
4010 1,262.50 5'7 25'2 5400 9'4 -4'1 475.00 9607
1229 1,106.25 5'3 22'1 5450 11'3 -4'5 568.75 2137
13944 962.50 4'7 19'2 5500 13'4 -5'1 675.00 7921
1052 831.25 4'3 16'5 5550 15'7 -5'5 793.75 2161
9210 712.50 3'7 14'2 5600 18'4 -6'1 925.00 7182
1053 612.50 3'3 12'2 5650 21'4 -6'5 1,075.00 1053
8596 525.00 3'0 10'4 5700 24'6 -7'0 1,237.50 5684
2532 443.75 2'5 8'7 5750 28'1 -7'3 1,406.25 830
9181 375.00 2'1 7'4 5800 31'6 -7'7 1,587.50 3767
1448 318.75 1'7 6'3 5850 35'5 -8'1 1,781.25 277
5034 268.75 1'5 5'3 5900 39'5 -8'3 1,981.25 1842
1436 225.00 1'3 4'4 5950 43'6 -8'5 2,187.50 474
17028 193.75 1'2 3'7 6000 48'1 -8'6 2,406.25 5607
1356 162.50 1'0 3'2 6050 52'4 -9'0 2,625.00 714
5213 137.50 0'6 2'6 6100 57'0 -9'2 2,850.00 1109
940 112.50 0'4 2'2 6150 61'4 -9'4 3,075.00 229
5574 100.00 0'4 2'0 6200 66'2 -9'4 3,312.50 2144
3022 87.50 0'3 1'6 6250 71'0 -9'5 3,550.00 829
5129 75.00 0'3 1'4 6300 75'6 -9'5 3,787.50 1763
1612 62.50 0'2 1'2 6350 80'4 -9'6 4,025.00 441
5426 56.25 0'2 1'1 6400 85'3 -9'6 4,268.75 932
987 50.00 0'1 1'0 6450 90'2 -9'7 4,512.50 111
9875 50.00 0'2 1'0 6500 95'2 -9'6 4,762.50 587
421 43.75 0'1 0'7 6550 100'1 -9'7 5,006.25 36
3263 37.50 0'0 0'6 6600 105'0 -10'0 5,250.00 89
664 37.50 0'1 0'6 6650 110'0 -9'7 5,500.00 16
2307 31.25 0'0 0'5 6700 114'7 -10'0 5,743.75 169
821 31.25 0'0 0'5 6750 119'7 -10'0 5,993.75 31
1854 31.25 0'1 0'5 6800 124'7 -9'7 6,243.75 216
110 25.00 0'0 0'4 6850 129'6 -10'0 6,487.50 57
1729 25.00 0'0 0'4 6900 134'6 -10'0 6,737.50 148
626 25.00 0'0 0'4 6950 139'6 -10'0 6,987.50 7
15584 18.75 0'0 0'3 7000 144'5 -10'0 7,231.25 503
713 18.75 0'1 0'3 7050 149'5 -9'7 7,481.25 20
2708 18.75 0'1 0'3 7100 154'5 -9'7 7,731.25 208
472 18.75 0'1 0'3 7150 159'5 -9'7 7,981.25 77
2572 12.50 0'0 0'2 7200 164'4 -10'0 8,225.00 30
570 12.50 0'0 0'2 7250 169'4 -10'0 8,475.00 14
994 12.50 0'0 0'2 7300 174'4 -10'0 8,725.00 49
286 12.50 0'1 0'2 7350 179'4 -9'7 8,975.00 21
1118 12.50 0'1 0'2 7400 184'4 -9'7 9,225.00 64
311 12.50 0'1 0'2 7450 189'4 -9'7 9,475.00 25
5764 12.50 0'1 0'2 7500 194'4 -9'7 9,725.00 31
59 12.50 0'1 0'2 7550 199'4 -9'7 9,975.00 1
966 12.50 0'1 0'2 7600 204'4 -9'7 10,225.00 70
156 12.50 0'1 0'2 7650 209'4 -9'7 10,475.00 33
1863 12.50 0'1 0'2 7700 214'4 -9'7 10,725.00 104
89 12.50 0'1 0'2 7750 219'4 -9'7 10,975.00 28
1357 6.25 0'0 0'1 7800 224'3 -10'0 11,218.75 126
288 6.25 0'0 0'1 7850 229'3 -10'0 11,468.75 38
534 6.25 0'0 0'1 7900 234'3 -10'0 11,718.75 146
60 6.25 0'0 0'1 7950 239'3 -10'0 11,968.75 2
7183 6.25 0'0 0'1 8000 244'3 -10'0 12,218.75 137
1646 6.25 0'0 0'1 8100 254'3 -10'0 12,718.75 61
459 6.25 0'0 0'1 8200 264'3 -10'0 13,218.75 55
525 6.25 0'0 0'1 8300 274'3 -10'0 13,718.75 118
940 6.25 0'0 0'1 8400 284'3 -10'0 14,218.75 85
1908 6.25 0'0 0'1 8500 294'3 -10'0 14,718.75 17
1122 6.25 0'0 0'1 8600 304'3 -10'0 15,218.75 71
506 6.25 0'0 0'1 8700 314'3 -10'0 15,718.75 35
813 6.25 0'0 0'1 8800 324'3 -10'0 16,218.75 5
500 6.25 0'0 0'1 8900 334'3 -10'0 16,718.75 3
1214 6.25 0'0 0'1 9000 344'3 -10'0 17,218.75 2
148 6.25 0'0 0'1 9100 354'3 -10'0 17,718.75 0
151 6.25 0'0 0'1 9200 364'3 -10'0 18,218.75 0
226 6.25 0'0 0'1 9300 374'3 -10'0 18,718.75 0
344 6.25 0'0 0'1 9400 384'3 -10'0 19,218.75 11
281 6.25 0'0 0'1 9500 394'3 -10'0 19,718.75 1
283 6.25 0'0 0'1 9600 404'3 -10'0 20,218.75 0
286 6.25 0'0 0'1 9700 414'3 -10'0 20,718.75 4
2051 6.25 0'0 0'1 10000 444'3 -10'0 22,218.75 6
349 6.25 0'0 0'1 11000 544'3 -10'0 27,218.75 0
143 6.25 0'0 0'1 12000 644'3 -10'0 32,218.75 0
412 6.25 0'0 0'1 13000 744'3 -10'0 37,218.75 0
895 6.25 0'0 0'1 14000 844'3 -10'0 42,218.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.