Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 29,575.00 -19'2 591'4 1900 0'1 0'0 6.25 0
0 29,075.00 -19'2 581'4 2000 0'1 0'0 6.25 0
0 28,575.00 -19'2 571'4 2100 0'1 0'0 6.25 0
0 28,075.00 -19'2 561'4 2200 0'1 0'0 6.25 0
1 27,575.00 -19'2 551'4 2300 0'1 0'0 6.25 0
0 27,075.00 -19'2 541'4 2400 0'1 0'0 6.25 0
0 26,575.00 -19'2 531'4 2500 0'1 0'0 6.25 84
0 26,075.00 -19'2 521'4 2600 0'1 0'0 6.25 0
0 25,575.00 -19'2 511'4 2700 0'1 0'0 6.25 10
0 25,075.00 -19'2 501'4 2800 0'1 0'0 6.25 25
0 24,575.00 -19'2 491'4 2900 0'1 0'0 6.25 204
68 24,075.00 -19'2 481'4 3000 0'1 0'0 6.25 321
0 23,575.00 -19'2 471'4 3100 0'1 0'0 6.25 11
0 23,075.00 -19'2 461'4 3200 0'1 0'0 6.25 95
0 22,575.00 -19'2 451'4 3300 0'1 0'0 6.25 177
0 22,075.00 -19'2 441'4 3400 0'1 0'0 6.25 54
0 21,575.00 -19'2 431'4 3500 0'1 0'0 6.25 151
2 21,075.00 -19'2 421'4 3600 0'1 0'0 6.25 109
0 20,575.00 -19'2 411'4 3700 0'1 0'0 6.25 181
9 20,075.00 -19'2 401'4 3800 0'1 0'0 6.25 280
36 19,575.00 -19'2 391'4 3900 0'1 0'0 6.25 355
23 19,075.00 -19'2 381'4 4000 0'1 0'0 6.25 12874
302 18,575.00 -19'2 371'4 4100 0'1 0'0 6.25 847
76 18,075.00 -19'2 361'4 4200 0'1 0'0 6.25 693
62 17,575.00 -19'2 351'4 4300 0'1 0'0 6.25 1415
52 17,075.00 -19'2 341'4 4400 0'1 0'0 6.25 6465
193 16,575.00 -19'2 331'4 4500 0'1 0'0 6.25 3166
39 16,075.00 -19'2 321'4 4600 0'1 0'0 6.25 692
545 15,575.00 -19'2 311'4 4700 0'1 0'0 6.25 3165
361 15,081.25 -19'1 301'5 4800 0'2 0'1 12.50 8282
243 14,581.25 -19'1 291'5 4900 0'2 0'1 12.50 4015
786 14,081.25 -19'1 281'5 5000 0'2 0'1 12.50 3052
1303 13,581.25 -19'1 271'5 5100 0'2 0'1 12.50 1754
300 13,081.25 -19'1 261'5 5200 0'2 0'1 12.50 4258
803 12,581.25 -19'2 251'5 5300 0'2 0'0 12.50 11053
0 12,331.25 -19'2 246'5 5350 0'2 0'0 12.50 131
1968 12,081.25 -19'2 241'5 5400 0'2 0'0 12.50 3591
0 11,831.25 -19'3 236'5 5450 0'2 -0'1 12.50 165
2070 11,587.50 -19'2 231'6 5500 0'3 0'0 18.75 5287
0 11,337.50 -19'2 226'6 5550 0'3 0'0 18.75 81
2365 11,093.75 -19'1 221'7 5600 0'4 0'1 25.00 2173
0 10,843.75 -19'1 216'7 5650 0'4 0'1 25.00 201
1512 10,593.75 -19'1 211'7 5700 0'4 0'1 25.00 3219
0 10,343.75 -19'1 206'7 5750 0'4 0'1 25.00 2095
3782 10,093.75 -19'2 201'7 5800 0'4 0'0 25.00 4412
45 9,843.75 -19'2 196'7 5850 0'4 0'0 25.00 98
1776 9,600.00 -19'1 192'0 5900 0'5 0'1 31.25 4603
1 9,350.00 -19'2 187'0 5950 0'5 0'0 31.25 408
5443 9,106.25 -19'1 182'1 6000 0'6 0'1 37.50 5576
1 8,862.50 -19'0 177'2 6050 0'7 0'2 43.75 207
2604 8,612.50 -19'0 172'2 6100 0'7 0'2 43.75 4199
3 8,362.50 -19'1 167'2 6150 0'7 0'1 43.75 2530
5542 8,112.50 -19'1 162'2 6200 0'7 0'1 43.75 5078
5 7,868.75 -19'1 157'3 6250 1'0 0'1 50.00 519
3348 7,618.75 -19'1 152'3 6300 1'0 0'1 50.00 2306
10 7,375.00 -19'1 147'4 6350 1'1 0'1 56.25 3616
4358 7,131.25 -19'1 142'5 6400 1'2 0'1 62.50 8874
5 6,887.50 -19'0 137'6 6450 1'3 0'2 68.75 461
17296 6,643.75 -18'7 132'7 6500 1'4 0'3 75.00 14118
8 6,406.25 -18'6 128'1 6550 1'5 0'3 81.25 547
3227 6,162.50 -18'6 123'2 6600 1'6 0'3 87.50 8417
1 5,918.75 -18'6 118'3 6650 1'7 0'3 93.75 660
3282 5,675.00 -18'6 113'4 6700 2'0 0'3 100.00 2664
12 5,437.50 -18'4 108'6 6750 2'2 0'5 112.50 1279
4534 5,200.00 -18'3 104'0 6800 2'4 0'6 125.00 12361
18 4,962.50 -18'2 99'2 6850 2'6 0'7 137.50 629
2314 4,731.25 -18'2 94'5 6900 3'1 1'0 156.25 3557
57 4,493.75 -18'2 89'7 6950 3'3 1'0 168.75 677
12096 4,268.75 -18'0 85'3 7000 3'7 1'2 193.75 14113
80 4,043.75 -17'6 80'7 7050 4'3 1'4 218.75 1305
2935 3,818.75 -17'5 76'3 7100 5'0 1'6 250.00 4374
28 3,606.25 -17'2 72'1 7150 5'6 2'1 287.50 844
6437 3,400.00 -16'7 68'0 7200 6'5 2'4 331.25 5654
606 3,193.75 -16'4 63'7 7250 7'4 2'7 375.00 2131
4771 3,006.25 -15'7 60'1 7300 8'5 3'3 431.25 4476
150 2,812.50 -15'4 56'2 7350 9'6 3'6 487.50 1377
5085 2,631.25 -15'0 52'5 7400 11'1 4'2 556.25 7159
300 2,456.25 -14'4 49'1 7450 12'5 4'6 631.25 2269
10558 2,287.50 -14'0 45'6 7500 14'2 5'2 712.50 9789
705 2,131.25 -13'3 42'5 7550 16'1 5'7 806.25 1156
3647 1,981.25 -12'7 39'5 7600 18'1 6'2 906.25 4055
464 1,831.25 -12'3 36'5 7650 20'2 6'7 1,012.50 1622
5787 1,706.25 -11'5 34'1 7700 22'5 7'4 1,131.25 6683
1235 1,575.00 -11'2 31'4 7750 25'0 8'0 1,250.00 1026
8351 1,456.25 -10'5 29'1 7800 27'5 8'5 1,381.25 5596
1259 1,331.25 -10'2 26'5 7850 30'1 9'0 1,506.25 1153
3329 1,225.00 -9'6 24'4 7900 33'0 9'4 1,650.00 2695
896 1,125.00 -9'1 22'4 7950 36'0 10'1 1,800.00 638
23269 1,031.25 -8'5 20'5 8000 39'1 10'5 1,956.25 8122
1013 937.50 -8'1 18'6 8050 42'2 11'1 2,112.50 615
3037 862.50 -7'4 17'2 8100 45'5 11'5 2,281.25 1652
624 787.50 -7'0 15'6 8150 49'1 12'1 2,456.25 351
4849 718.75 -6'4 14'3 8200 52'6 12'5 2,637.50 776
2580 656.25 -6'0 13'1 8250 56'5 13'2 2,831.25 57
3568 593.75 -5'5 11'7 8300 60'3 13'5 3,018.75 261
1008 537.50 -5'2 10'6 8350 64'2 14'0 3,212.50 31
5309 487.50 -4'6 9'6 8400 68'2 14'4 3,412.50 127
1480 437.50 -4'5 8'6 8450 72'2 14'5 3,612.50 30
25551 393.75 -4'2 7'7 8500 76'3 15'0 3,818.75 173
1088 356.25 -3'7 7'1 8550 80'5 15'3 4,031.25 2
2693 318.75 -3'6 6'3 8600 84'7 15'5 4,243.75 56
1238 293.75 -3'3 5'7 8650 89'3 16'0 4,468.75 19
3775 262.50 -3'1 5'2 8700 93'6 16'2 4,687.50 81
1282 237.50 -2'7 4'6 8750 98'2 16'4 4,912.50 52
3281 218.75 -2'4 4'3 8800 102'6 16'6 5,137.50 4
850 200.00 -2'2 4'0 8850 107'3 17'0 5,368.75 1
2611 187.50 -1'7 3'6 8900 112'1 17'3 5,606.25 2
1020 168.75 -1'6 3'3 8950 116'6 17'4 5,837.50 51
17419 156.25 -1'5 3'1 9000 121'4 17'5 6,075.00 1
948 143.75 -1'4 2'7 9050 126'2 17'6 6,312.50 1
1866 131.25 -1'3 2'5 9100 131'0 17'7 6,550.00 37
632 125.00 -1'1 2'4 9150 135'7 18'1 6,793.75 2
2864 112.50 -1'1 2'2 9200 140'5 18'1 7,031.25 2
1047 106.25 -1'0 2'1 9250 145'4 18'2 7,275.00 4
1785 100.00 -0'7 2'0 9300 150'3 18'3 7,518.75 36
1701 93.75 -0'6 1'7 9350 155'2 18'4 7,762.50 1
983 87.50 -0'6 1'6 9400 160'1 18'4 8,006.25 14
176 81.25 -0'5 1'5 9450 165'0 18'5 8,250.00 0
3035 75.00 -0'5 1'4 9500 169'7 18'5 8,493.75 3
145 75.00 -0'5 1'4 9550 174'7 18'5 8,743.75 1
831 68.75 -0'5 1'3 9600 179'6 18'5 8,987.50 1
152 62.50 -0'5 1'2 9650 184'5 18'5 9,231.25 2
741 62.50 -0'4 1'2 9700 189'5 18'6 9,481.25 1
718 56.25 -0'4 1'1 9750 194'4 18'6 9,725.00 0
1065 56.25 -0'3 1'1 9800 199'4 18'7 9,975.00 1
45 50.00 -0'4 1'0 9850 204'3 18'6 10,218.75 1
608 50.00 -0'3 1'0 9900 209'3 18'7 10,468.75 4
421 50.00 -0'3 1'0 9950 214'3 18'7 10,718.75 1
8146 43.75 -0'3 0'7 10000 219'2 18'7 10,962.50 1
215 43.75 -0'3 0'7 10050 224'2 18'7 11,212.50 0
428 43.75 -0'3 0'7 10100 229'2 18'7 11,462.50 0
38 43.75 -0'2 0'7 10150 234'2 19'0 11,712.50 0
421 37.50 -0'2 0'6 10200 239'1 19'0 11,956.25 1
494 37.50 -0'2 0'6 10300 249'1 19'0 12,456.25 1
222 37.50 -0'2 0'6 10400 259'1 19'0 12,956.25 0
787 31.25 -0'2 0'5 10500 269'0 19'0 13,450.00 0
496 31.25 -0'2 0'5 10600 279'0 19'0 13,950.00 0
264 25.00 -0'2 0'4 10700 288'7 19'0 14,443.75 0
229 25.00 -0'2 0'4 10800 298'7 19'0 14,943.75 0
584 25.00 -0'1 0'4 10900 308'7 19'1 15,443.75 1
2333 18.75 -0'2 0'3 11000 318'6 19'0 15,937.50 1
219 18.75 -0'2 0'3 11100 328'6 19'0 16,437.50 0
259 18.75 -0'1 0'3 11200 338'6 19'1 16,937.50 0
161 18.75 -0'1 0'3 11300 348'6 19'1 17,437.50 0
70 18.75 -0'1 0'3 11400 358'6 19'1 17,937.50 0
663 18.75 -0'1 0'3 11500 368'6 19'1 18,437.50 0
257 12.50 -0'1 0'2 11600 378'5 19'1 18,931.25 1
854 12.50 -0'1 0'2 11700 388'5 19'1 19,431.25 0
81 12.50 -0'1 0'2 11800 398'5 19'1 19,931.25 0
65 12.50 -0'1 0'2 11900 408'5 19'1 20,431.25 1
304 12.50 -0'1 0'2 12000 418'5 19'1 20,931.25 30
37 6.25 -0'2 0'1 12100 428'4 19'0 21,425.00 0
44 6.25 -0'1 0'1 12200 438'4 19'1 21,925.00 0
301 6.25 -0'1 0'1 12300 448'4 19'1 22,425.00 0
187 6.25 -0'1 0'1 12400 458'4 19'1 22,925.00 0
75 6.25 -0'1 0'1 12500 468'4 19'1 23,425.00 0
69 6.25 -0'1 0'1 12600 478'4 19'1 23,925.00 0
25 6.25 0'0 0'1 12700 488'4 19'2 24,425.00 0
83 6.25 0'0 0'1 12800 498'4 19'2 24,925.00 0
22 6.25 0'0 0'1 12900 508'4 19'2 25,425.00 0
271 6.25 0'0 0'1 13000 518'4 19'2 25,925.00 0
9 6.25 0'0 0'1 13100 528'4 19'2 26,425.00 0
3 6.25 0'0 0'1 13200 538'4 19'2 26,925.00 0
5 6.25 0'0 0'1 13300 548'4 19'2 27,425.00 0
2 6.25 0'0 0'1 13400 558'4 19'2 27,925.00 0
0 6.25 0'0 0'1 13500 568'4 19'2 28,425.00 0
52 6.25 0'0 0'1 13600 578'4 19'2 28,925.00 0
175 6.25 0'0 0'1 13700 588'4 19'2 29,425.00 0
12 6.25 0'0 0'1 13800 598'4 19'2 29,925.00 0
184 6.25 0'0 0'1 13900 608'4 19'2 30,425.00 0
45 6.25 0'0 0'1 14000 618'4 19'2 30,925.00 0
34 6.25 0'0 0'1 14100 628'4 19'2 31,425.00 0
3 6.25 0'0 0'1 14200 638'4 19'2 31,925.00 0
4 6.25 0'0 0'1 14300 648'4 19'2 32,425.00 0
1 6.25 0'0 0'1 14400 658'4 19'2 32,925.00 0
36 6.25 0'0 0'1 14500 668'4 19'2 33,425.00 0
30 6.25 0'0 0'1 14600 678'4 19'2 33,925.00 0
6 6.25 0'0 0'1 14700 688'4 19'2 34,425.00 0
48 6.25 0'0 0'1 14800 698'4 19'2 34,925.00 0
34 6.25 0'0 0'1 14900 708'4 19'2 35,425.00 0
142 6.25 0'0 0'1 15000 718'4 19'2 35,925.00 0
0 6.25 0'0 0'1 15050 723'4 19'2 36,175.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.