Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 8,587.50 0'4 171'6 1700 0'1 0'0 6.25 0
339 8,087.50 0'4 161'6 1800 0'1 0'0 6.25 0
0 7,587.50 0'4 151'6 1900 0'1 0'0 6.25 0
0 7,087.50 0'4 141'6 2000 0'1 0'0 6.25 0
0 6,587.50 0'4 131'6 2100 0'1 0'0 6.25 0
0 6,087.50 0'4 121'6 2200 0'1 0'0 6.25 0
0 5,587.50 0'4 111'6 2300 0'1 0'0 6.25 0
0 5,087.50 0'4 101'6 2400 0'1 0'0 6.25 0
0 4,587.50 0'4 91'6 2500 0'1 0'0 6.25 226
0 4,337.50 0'4 86'6 2550 0'1 0'0 6.25 0
0 4,087.50 0'4 81'6 2600 0'1 0'0 6.25 220
0 3,837.50 0'4 76'6 2650 0'1 0'0 6.25 0
0 3,587.50 0'4 71'6 2700 0'1 0'0 6.25 10
0 3,337.50 0'4 66'6 2750 0'1 0'0 6.25 160
0 3,087.50 0'4 61'6 2800 0'1 0'0 6.25 809
0 2,843.75 0'4 56'7 2850 0'1 -0'1 6.25 104
0 2,593.75 0'3 51'7 2900 0'2 0'0 12.50 400
0 2,350.00 0'3 47'0 2950 0'3 0'0 18.75 227
506 2,106.25 0'3 42'1 3000 0'4 -0'1 25.00 926
0 1,868.75 0'3 37'3 3050 0'5 -0'2 31.25 754
0 1,631.25 0'2 32'5 3100 0'7 -0'2 43.75 2006
0 1,400.00 0'1 28'0 3150 1'2 -0'3 62.50 1078
11 1,175.00 -0'1 23'4 3200 1'7 -0'4 93.75 3829
19 975.00 -0'2 19'4 3250 2'6 -0'6 137.50 3001
93 793.75 -0'2 15'7 3300 4'1 -0'7 206.25 7242
228 637.50 -0'3 12'6 3350 6'0 -0'7 300.00 6560
2980 500.00 -0'4 10'0 3400 8'2 -1'0 412.50 16917
2148 393.75 -0'4 7'7 3450 11'1 -1'0 556.25 4978
7509 306.25 -0'4 6'1 3500 14'3 -1'0 718.75 17361
3262 237.50 -0'4 4'6 3550 18'0 -1'0 900.00 3465
17740 181.25 -0'4 3'5 3600 21'7 -1'0 1,093.75 23330
6135 143.75 -0'3 2'7 3650 26'1 -0'7 1,306.25 5058
19118 118.75 -0'2 2'3 3700 30'4 -0'6 1,525.00 17338
8290 93.75 -0'2 1'7 3750 35'1 -0'5 1,756.25 3049
28030 75.00 -0'2 1'4 3800 39'5 -0'6 1,981.25 20291
5414 56.25 -0'3 1'1 3850 44'3 -0'6 2,218.75 2811
28388 50.00 -0'2 1'0 3900 49'1 -0'6 2,456.25 19697
7826 50.00 0'0 1'0 3950 54'1 -0'4 2,706.25 1530
37157 43.75 0'0 0'7 4000 59'0 -0'4 2,950.00 19608
3318 37.50 -0'1 0'6 4050 63'7 -0'5 3,193.75 514
24895 31.25 -0'1 0'5 4100 68'7 -0'4 3,443.75 11434
3987 31.25 0'0 0'5 4150 73'6 -0'4 3,687.50 318
23127 25.00 0'0 0'4 4200 78'6 -0'3 3,937.50 1478
11023 25.00 0'0 0'4 4250 83'5 -0'4 4,181.25 483
15952 25.00 0'0 0'4 4300 88'5 -0'4 4,431.25 1023
3890 25.00 0'0 0'4 4350 93'5 -0'4 4,681.25 2
10198 18.75 0'0 0'3 4400 98'4 -0'4 4,925.00 194
1299 18.75 0'0 0'3 4450 103'4 -0'4 5,175.00 3
33780 12.50 0'0 0'2 4500 108'3 -0'4 5,418.75 452
1588 12.50 0'0 0'2 4550 113'3 -0'4 5,668.75 26
10372 12.50 0'0 0'2 4600 118'3 -0'4 5,918.75 13
934 12.50 0'0 0'2 4650 123'3 -0'4 6,168.75 21
11772 12.50 0'0 0'2 4700 128'3 -0'4 6,418.75 1529
780 12.50 0'0 0'2 4750 133'3 -0'4 6,668.75 36
11191 12.50 0'0 0'2 4800 138'3 -0'3 6,918.75 17
849 12.50 0'1 0'2 4850 143'3 -0'3 7,168.75 16
5083 12.50 0'1 0'2 4900 148'3 -0'3 7,418.75 0
553 12.50 0'1 0'2 4950 153'3 -0'3 7,668.75 10
24543 12.50 0'1 0'2 5000 158'3 -0'3 7,918.75 715
1148 6.25 0'0 0'1 5050 163'2 -0'4 8,162.50 0
2857 6.25 0'0 0'1 5100 168'2 -0'4 8,412.50 12
193 6.25 0'0 0'1 5150 173'2 -0'4 8,662.50 0
2040 6.25 0'0 0'1 5200 178'2 -0'4 8,912.50 0
763 6.25 0'0 0'1 5300 188'2 -0'4 9,412.50 1
2992 6.25 0'0 0'1 5400 198'2 -0'4 9,912.50 0
7505 6.25 0'0 0'1 5500 208'2 -0'4 10,412.50 3
279 6.25 0'0 0'1 5600 218'2 -0'4 10,912.50 1
668 6.25 0'0 0'1 5700 228'2 -0'4 11,412.50 0
872 6.25 0'0 0'1 5800 238'2 -0'4 11,912.50 0
607 6.25 0'0 0'1 5900 248'2 -0'4 12,412.50 0
1701 6.25 0'0 0'1 6000 258'2 -0'4 12,912.50 0
1797 6.25 0'0 0'1 6100 268'2 -0'4 13,412.50 0
1076 6.25 0'0 0'1 6200 278'2 -0'4 13,912.50 0
1490 6.25 0'0 0'1 6300 288'2 -0'4 14,412.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.