OPTIONS

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
1 11,268.75 10'6 225'3 1000 0'1 0'0 6.25 0
38 8,268.75 10'6 165'3 1600 0'1 0'0 6.25 1
1 7,768.75 10'6 155'3 1700 0'1 0'0 6.25 0
1 7,268.75 10'6 145'3 1800 0'1 0'0 6.25 4
3 6,768.75 10'6 135'3 1900 0'1 0'0 6.25 14
1 6,268.75 10'6 125'3 2000 0'1 0'0 6.25 294
2 5,768.75 10'6 115'3 2100 0'1 0'0 6.25 6
2 5,268.75 10'6 105'3 2200 0'1 0'0 6.25 229
26 4,768.75 10'6 95'3 2300 0'1 0'0 6.25 198
0 4,518.75 10'6 90'3 2350 0'1 0'0 6.25 0
11 4,268.75 10'6 85'3 2400 0'1 0'0 6.25 202
10 4,018.75 10'6 80'3 2450 0'1 0'0 6.25 12
2 3,768.75 10'6 75'3 2500 0'1 0'0 6.25 2976
0 3,518.75 10'6 70'3 2550 0'1 0'0 6.25 266
155 3,268.75 10'6 65'3 2600 0'1 0'0 6.25 723
0 3,018.75 10'6 60'3 2650 0'1 0'0 6.25 181
100 2,768.75 10'6 55'3 2700 0'1 0'0 6.25 3855
1 2,518.75 10'6 50'3 2750 0'1 0'0 6.25 588
21 2,268.75 10'6 45'3 2800 0'1 0'0 6.25 5918
0 2,018.75 10'5 40'3 2850 0'1 -0'1 6.25 1358
42 1,768.75 10'5 35'3 2900 0'1 0'0 6.25 2717
163 1,525.00 10'5 30'4 2950 0'2 -0'1 12.50 954
295 1,281.25 10'4 25'5 3000 0'2 -0'1 12.50 12422
369 1,037.50 10'0 20'6 3050 0'4 0'0 25.00 7295
5496 731.25 -1'4 14'5 3100 0'4 -0'3 25.00 11615
6014 537.50 -1'0 10'6 3150 1'1 -0'3 56.25 7494
13143 362.50 -0'7 7'2 3200 2'3 -0'4 118.75 21425
8766 225.00 -0'7 4'4 3250 6'1 1'0 306.25 7180
18654 118.75 -1'1 2'3 3300 8'0 -0'2 400.00 16019
7994 81.25 -0'5 1'5 3350 11'7 -0'1 593.75 3399
16548 50.00 -0'4 1'0 3400 16'0 -0'2 800.00 7380
4350 31.25 -0'3 0'5 3450 20'6 -9'7 1,037.50 3795
21150 25.00 -0'3 0'4 3500 25'5 0'0 1,281.25 11686
3124 18.75 -0'2 0'3 3550 30'3 -10'2 1,518.75 2053
26555 12.50 -0'2 0'2 3600 35'2 -10'3 1,762.50 7472
4435 18.75 0'2 0'3 3650 40'1 -10'4 2,006.25 32
19702 12.50 0'0 0'2 3700 45'0 -10'5 2,250.00 10200
2237 6.25 0'0 0'1 3750 49'7 -10'6 2,493.75 38
12532 6.25 0'0 0'1 3800 54'7 -10'6 2,743.75 9978
2859 6.25 0'0 0'1 3850 59'7 -10'6 2,993.75 15
9022 6.25 0'0 0'1 3900 64'7 -10'6 3,243.75 2637
1426 6.25 0'0 0'1 3950 69'7 -10'6 3,493.75 14
15952 6.25 0'0 0'1 4000 74'7 -10'6 3,743.75 3234
381 6.25 0'0 0'1 4050 79'7 -10'6 3,993.75 20
3644 6.25 0'0 0'1 4100 84'7 -10'6 4,243.75 293
523 6.25 0'0 0'1 4150 89'7 -10'6 4,493.75 53
7402 6.25 0'0 0'1 4200 94'7 -10'6 4,743.75 636
259 6.25 0'0 0'1 4250 99'7 -10'6 4,993.75 0
3447 6.25 0'0 0'1 4300 104'7 -10'6 5,243.75 162
24 6.25 0'0 0'1 4350 109'7 -10'6 5,493.75 1
2996 6.25 0'0 0'1 4400 114'7 -10'6 5,743.75 133
3205 6.25 0'0 0'1 4500 124'7 -10'6 6,243.75 20
1372 6.25 0'0 0'1 4600 134'7 -10'6 6,743.75 102
1082 6.25 0'0 0'1 4700 144'7 -10'6 7,243.75 1
1705 6.25 0'0 0'1 4800 154'7 -10'6 7,743.75 20
1068 6.25 0'0 0'1 4900 164'7 -10'6 8,243.75 13
7140 6.25 0'0 0'1 5000 174'7 -10'6 8,743.75 365
236 6.25 0'0 0'1 5100 184'7 -10'6 9,243.75 9
124 6.25 0'0 0'1 5200 194'7 -10'6 9,743.75 2
274 6.25 0'0 0'1 5300 204'7 -10'6 10,243.75 2
174 6.25 0'0 0'1 5400 214'7 -10'6 10,743.75 2
305 6.25 0'0 0'1 5500 224'7 -10'6 11,243.75 3
254 6.25 0'0 0'1 5600 234'7 -10'6 11,743.75 11
60 6.25 0'0 0'1 5700 244'7 -10'6 12,243.75 5
96 6.25 0'0 0'1 5800 254'7 -10'6 12,743.75 0
101 6.25 0'0 0'1 5900 264'7 -10'6 13,243.75 1
214 6.25 0'0 0'1 6000 274'7 -10'6 13,743.75 2
95 6.25 0'0 0'1 6100 284'7 -10'6 14,243.75 1
278 6.25 0'0 0'1 6200 294'7 -10'6 14,743.75 2
250 6.25 0'0 0'1 6300 304'7 -10'6 15,243.75 0
80 6.25 0'0 0'1 6400 314'7 -10'6 15,743.75 126
30 6.25 0'0 0'1 6500 324'7 -10'6 16,243.75 0
0 6.25 0'0 0'1 6600 334'7 -10'6 16,743.75 1
0 6.25 0'0 0'1 6700 344'7 -10'6 17,243.75 0
0 6.25 0'0 0'1 6800 354'7 -10'6 17,743.75 0
0 6.25 0'0 0'1 6900 364'7 -10'6 18,243.75 0
291 6.25 0'0 0'1 7000 374'7 -10'6 18,743.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.