OPTIONS

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 10,712.50 5'2 214'2 1800 0'1 0'0 6.25 0
0 10,212.50 5'2 204'2 1900 0'1 0'0 6.25 0
0 9,712.50 5'2 194'2 2000 0'1 0'0 6.25 0
0 9,212.50 5'2 184'2 2100 0'1 0'0 6.25 0
0 8,712.50 5'2 174'2 2200 0'1 0'0 6.25 0
0 8,212.50 5'2 164'2 2300 0'1 0'0 6.25 0
0 7,712.50 5'2 154'2 2400 0'1 0'0 6.25 0
0 7,212.50 5'2 144'2 2500 0'1 0'0 6.25 0
0 6,712.50 5'2 134'2 2600 0'1 0'0 6.25 0
0 6,462.50 5'2 129'2 2650 0'1 0'0 6.25 0
0 6,212.50 5'2 124'2 2700 0'1 0'0 6.25 0
0 5,962.50 5'2 119'2 2750 0'1 0'0 6.25 0
0 5,712.50 5'2 114'2 2800 0'1 0'0 6.25 328
0 5,462.50 5'2 109'2 2850 0'1 0'0 6.25 0
1069 5,212.50 5'2 104'2 2900 0'1 0'0 6.25 101
0 4,962.50 5'2 99'2 2950 0'1 0'0 6.25 103
61 4,712.50 5'2 94'2 3000 0'1 0'0 6.25 638
2 4,462.50 5'2 89'2 3050 0'1 0'0 6.25 279
160 4,212.50 5'2 84'2 3100 0'1 0'0 6.25 2471
4 3,962.50 5'1 79'2 3150 0'1 0'0 6.25 924
105 3,712.50 5'1 74'2 3200 0'1 -0'1 6.25 3516
218 3,468.75 5'1 69'3 3250 0'1 -0'1 6.25 1923
397 3,218.75 5'1 64'3 3300 0'2 -0'1 12.50 3617
300 2,975.00 5'1 59'4 3350 0'3 -0'1 18.75 1884
896 2,737.50 5'0 54'6 3400 0'4 -0'2 25.00 9210
457 2,493.75 4'6 49'7 3450 0'6 -0'3 37.50 6232
3868 2,262.50 4'6 45'2 3500 1'1 -0'3 56.25 18499
3417 2,037.50 4'5 40'6 3550 1'4 -0'5 75.00 9678
17249 1,818.75 4'3 36'3 3600 2'1 -0'7 106.25 19279
7046 1,606.25 3'7 32'1 3650 3'0 -1'2 150.00 7142
29041 1,418.75 3'5 28'3 3700 4'1 -1'6 206.25 25270
10078 1,243.75 3'2 24'7 3750 5'5 -2'1 281.25 3912
30270 1,087.50 2'6 21'6 3800 7'4 -2'4 375.00 17649
9209 950.00 2'3 19'0 3850 9'6 -2'7 487.50 2536
30764 831.25 2'1 16'5 3900 12'3 -3'1 618.75 12503
4885 731.25 2'0 14'5 3950 15'3 -3'2 768.75 286
51313 643.75 1'7 12'7 4000 18'5 -3'3 931.25 8404
4308 562.50 1'5 11'2 4050 22'0 -3'4 1,100.00 251
15224 493.75 1'4 9'7 4100 25'5 -3'5 1,281.25 2808
4764 431.25 1'3 8'5 4150 29'3 -3'6 1,468.75 19
27766 375.00 1'2 7'4 4200 33'2 -3'7 1,662.50 1039
3118 331.25 1'2 6'5 4250 37'2 -4'0 1,862.50 14
8551 287.50 1'1 5'6 4300 41'4 -4'0 2,075.00 511
2335 250.00 1'0 5'0 4350 45'6 -4'1 2,287.50 1
11289 218.75 1'0 4'3 4400 50'1 -4'2 2,506.25 2451
2780 193.75 0'7 3'7 4450 54'4 -4'3 2,725.00 0
9136 168.75 0'6 3'3 4500 59'0 -4'4 2,950.00 243
1706 150.00 0'6 3'0 4550 63'5 -4'4 3,181.25 0
5424 131.25 0'5 2'5 4600 68'2 -4'5 3,412.50 137
851 112.50 0'4 2'2 4650 72'7 -4'6 3,643.75 0
2690 100.00 0'4 2'0 4700 77'5 -4'6 3,881.25 104
1849 87.50 0'3 1'6 4750 82'3 -4'7 4,118.75 0
2476 75.00 0'3 1'4 4800 87'1 -4'7 4,356.25 5
345 68.75 0'3 1'3 4850 92'0 -4'7 4,600.00 1
2346 62.50 0'3 1'2 4900 96'7 -4'7 4,843.75 1
8669 50.00 0'2 1'0 5000 106'5 -5'0 5,331.25 293
3271 43.75 0'2 0'7 5100 116'3 -5'1 5,818.75 0
4566 31.25 0'1 0'5 5200 126'2 -5'1 6,312.50 15
1641 25.00 0'1 0'4 5300 136'1 -5'1 6,806.25 0
467 25.00 0'1 0'4 5400 146'0 -5'2 7,300.00 0
428 18.75 0'0 0'3 5500 156'0 -5'1 7,800.00 0
224 12.50 0'0 0'2 5600 165'7 -5'2 8,293.75 0
2 12.50 0'0 0'2 5700 175'7 -5'2 8,793.75 0
33 12.50 0'0 0'2 5800 185'6 -5'2 9,287.50 0
504 6.25 -0'1 0'1 5900 195'6 -5'2 9,787.50 0
268 6.25 0'0 0'1 6000 205'6 -5'2 10,287.50 0
4 6.25 0'0 0'1 6100 215'6 -5'2 10,787.50 0
14 6.25 0'0 0'1 6200 225'6 -5'2 11,287.50 0
0 6.25 0'0 0'1 6300 235'6 -5'2 11,787.50 0
10 6.25 0'0 0'1 6400 245'6 -5'2 12,287.50 0
22 6.25 0'0 0'1 6500 255'6 -5'2 12,787.50 0
21 6.25 0'0 0'1 6600 265'6 -5'2 13,287.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.