Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 15,693.75 5'0 313'7 1000 0'1 0'0 6.25 0
0 12,693.75 5'0 253'7 1600 0'1 0'0 6.25 0
230 12,193.75 5'0 243'7 1700 0'1 0'0 6.25 0
0 11,693.75 5'0 233'7 1800 0'1 0'0 6.25 82
0 11,193.75 5'0 223'7 1900 0'1 0'0 6.25 0
2 10,693.75 5'0 213'7 2000 0'1 0'0 6.25 1326
0 10,193.75 5'0 203'7 2100 0'1 0'0 6.25 277
0 9,693.75 5'0 193'7 2200 0'1 0'0 6.25 513
0 9,193.75 5'0 183'7 2300 0'1 0'0 6.25 1210
0 8,693.75 5'0 173'7 2400 0'1 0'0 6.25 1593
2 8,193.75 5'0 163'7 2500 0'1 0'0 6.25 8189
0 7,943.75 5'0 158'7 2550 0'1 0'0 6.25 0
127 7,693.75 5'0 153'7 2600 0'1 0'0 6.25 1916
0 7,443.75 5'0 148'7 2650 0'1 0'0 6.25 52
240 7,193.75 5'0 143'7 2700 0'1 0'0 6.25 4829
0 6,943.75 5'0 138'7 2750 0'1 0'0 6.25 0
0 6,693.75 5'0 133'7 2800 0'1 0'0 6.25 7585
0 6,443.75 5'0 128'7 2850 0'1 0'0 6.25 563
40 6,193.75 5'0 123'7 2900 0'1 0'0 6.25 6475
0 5,943.75 5'0 118'7 2950 0'1 0'0 6.25 339
912 5,693.75 5'0 113'7 3000 0'1 0'0 6.25 21787
0 5,443.75 5'0 108'7 3050 0'1 0'0 6.25 459
1519 5,193.75 5'0 103'7 3100 0'1 0'0 6.25 12298
0 4,943.75 5'0 98'7 3150 0'1 0'0 6.25 1203
2415 4,693.75 5'0 93'7 3200 0'1 0'0 6.25 18774
31 4,443.75 4'7 88'7 3250 0'1 -0'1 6.25 2136
17565 4,193.75 4'7 83'7 3300 0'2 0'0 12.50 26049
19 3,950.00 5'0 79'0 3350 0'2 0'0 12.50 2096
10996 3,700.00 5'0 74'0 3400 0'2 0'0 12.50 21886
614 3,450.00 5'0 69'0 3450 0'2 0'0 12.50 4410
12587 3,206.25 5'1 64'1 3500 0'3 0'0 18.75 18574
1460 2,962.50 5'1 59'2 3550 0'4 0'1 25.00 5215
16447 2,712.50 5'0 54'2 3600 0'4 0'0 25.00 19106
2977 2,468.75 5'0 49'3 3650 0'5 0'0 31.25 8625
21498 2,231.25 5'0 44'5 3700 0'7 0'0 43.75 21504
4982 1,987.50 4'7 39'6 3750 1'0 -0'1 50.00 5001
18572 1,756.25 4'6 35'1 3800 1'3 -0'2 68.75 13295
2956 1,531.25 4'4 30'5 3850 1'7 -0'4 93.75 4010
20373 1,325.00 4'2 26'4 3900 2'6 -0'6 137.50 19619
2929 1,131.25 3'7 22'5 3950 3'7 -1'1 193.75 4453
32669 962.50 3'4 19'2 4000 5'4 -1'4 275.00 11563
3933 812.50 3'2 16'2 4050 7'4 -1'6 375.00 2442
18563 681.25 2'7 13'5 4100 9'7 -2'1 493.75 5969
3052 562.50 2'3 11'2 4150 12'4 -2'5 625.00 67
22708 462.50 2'0 9'2 4200 15'4 -3'0 775.00 1844
2181 381.25 1'6 7'5 4250 18'7 -3'2 943.75 1
16803 312.50 1'4 6'2 4300 22'4 -3'4 1,125.00 631
1216 256.25 1'2 5'1 4350 26'3 -3'6 1,318.75 1
15800 212.50 1'0 4'2 4400 30'4 -4'0 1,525.00 585
1724 168.75 0'6 3'3 4450 34'5 -4'2 1,731.25 0
19553 137.50 0'4 2'6 4500 39'0 -4'4 1,950.00 511
708 112.50 0'3 2'2 4550 43'4 -4'4 2,175.00 0
7671 93.75 0'3 1'7 4600 48'1 -4'5 2,406.25 390
714 75.00 0'2 1'4 4650 52'6 -4'5 2,637.50 1
4216 62.50 0'2 1'2 4700 57'4 -4'6 2,875.00 307
192 50.00 0'1 1'0 4750 62'2 -4'7 3,112.50 0
3025 43.75 0'1 0'7 4800 67'1 -4'7 3,356.25 315
81 37.50 0'1 0'6 4850 72'0 -4'7 3,600.00 0
855 37.50 0'1 0'6 4900 77'0 -4'7 3,850.00 24
0 31.25 0'1 0'5 4950 81'7 -4'7 4,093.75 0
4384 25.00 0'1 0'4 5000 86'6 -4'7 4,337.50 323
0 25.00 0'1 0'4 5050 91'6 -4'7 4,587.50 0
892 18.75 0'1 0'3 5100 96'5 -4'7 4,831.25 2
1399 12.50 0'1 0'2 5200 106'4 -4'7 5,325.00 0
778 6.25 0'0 0'1 5300 116'3 -5'0 5,818.75 0
667 6.25 0'0 0'1 5400 126'3 -5'0 6,318.75 0
3244 6.25 0'0 0'1 5500 136'3 -5'0 6,818.75 723
285 6.25 0'0 0'1 5600 146'3 -5'0 7,318.75 1
95 6.25 0'0 0'1 5700 156'3 -5'0 7,818.75 1
181 6.25 0'0 0'1 5800 166'3 -5'0 8,318.75 2
98 6.25 0'0 0'1 5900 176'3 -5'0 8,818.75 0
5756 6.25 0'0 0'1 6000 186'3 -5'0 9,318.75 501
359 6.25 0'0 0'1 6100 196'3 -5'0 9,818.75 0
1068 6.25 0'0 0'1 6200 206'3 -5'0 10,318.75 0
437 6.25 0'0 0'1 6300 216'3 -5'0 10,818.75 0
0 6.25 0'0 0'1 6400 226'3 -5'0 11,318.75 0
81 6.25 0'0 0'1 6500 236'3 -5'0 11,818.75 0
30 6.25 0'0 0'1 6600 246'3 -5'0 12,318.75 0
70 6.25 0'0 0'1 6700 256'3 -5'0 12,818.75 0
407 6.25 0'0 0'1 6800 266'3 -5'0 13,318.75 0
0 6.25 0'0 0'1 6900 276'3 -5'0 13,818.75 0
20 6.25 0'0 0'1 7000 286'3 -5'0 14,318.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.