OPTIONS

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
1 17,618.75 -7'0 352'3 1800 0'1 0'0 6.25 1
6 17,118.75 -7'0 342'3 1900 0'1 0'0 6.25 9
105 16,618.75 -7'0 332'3 2000 0'1 0'0 6.25 0
1 16,118.75 -7'0 322'3 2100 0'1 0'0 6.25 14
0 15,618.75 -7'0 312'3 2200 0'1 0'0 6.25 11
0 15,118.75 -7'0 302'3 2300 0'1 0'0 6.25 176
7 14,618.75 -7'0 292'3 2400 0'1 0'0 6.25 4
101 14,118.75 -7'0 282'3 2500 0'1 0'0 6.25 855
7 13,618.75 -7'0 272'3 2600 0'1 0'0 6.25 23
20 13,118.75 -7'0 262'3 2700 0'1 0'0 6.25 64
43 12,618.75 -7'0 252'3 2800 0'1 0'0 6.25 300
86 12,118.75 -7'0 242'3 2900 0'1 0'0 6.25 431
340 11,618.75 -7'0 232'3 3000 0'1 0'0 6.25 1256
11 11,118.75 -7'0 222'3 3100 0'1 0'0 6.25 1063
260 10,618.75 -7'0 212'3 3200 0'1 0'0 6.25 2066
10151 10,118.75 -7'0 202'3 3300 0'1 0'0 6.25 7669
1013 9,618.75 -7'0 192'3 3400 0'1 0'0 6.25 12430
203 9,118.75 -7'0 182'3 3500 0'1 0'0 6.25 7710
785 8,618.75 -7'0 172'3 3600 0'1 0'0 6.25 12958
1217 8,118.75 -7'0 162'3 3700 0'1 0'0 6.25 9687
4491 7,618.75 -7'0 152'3 3800 0'1 0'0 6.25 9568
0 7,368.75 -7'0 147'3 3850 0'1 0'0 6.25 3
4720 7,118.75 -7'0 142'3 3900 0'1 0'0 6.25 9230
1 6,868.75 -7'0 137'3 3950 0'1 0'0 6.25 401
14540 6,618.75 -7'0 132'3 4000 0'1 0'0 6.25 21369
0 6,368.75 -7'0 127'3 4050 0'1 0'0 6.25 5
3957 6,118.75 -7'0 122'3 4100 0'1 0'0 6.25 13131
17 5,868.75 -7'0 117'3 4150 0'1 0'0 6.25 602
9136 5,618.75 -7'0 112'3 4200 0'1 0'0 6.25 17311
0 5,368.75 -7'0 107'3 4250 0'1 0'0 6.25 2059
3240 5,125.00 -7'0 102'4 4300 0'2 0'0 12.50 7663
2 4,875.00 -7'0 97'4 4350 0'2 0'0 12.50 314
4638 4,631.25 -6'7 92'5 4400 0'3 0'1 18.75 13450
0 4,387.50 -6'7 87'6 4450 0'4 0'1 25.00 589
8826 4,137.50 -7'0 82'6 4500 0'4 0'0 25.00 14688
4 3,893.75 -6'7 77'7 4550 0'5 0'1 31.25 605
7273 3,650.00 -6'7 73'0 4600 0'6 0'1 37.50 9050
28 3,406.25 -6'7 68'1 4650 0'7 0'1 43.75 1470
5051 3,162.50 -6'7 63'2 4700 1'0 0'1 50.00 8499
6 2,925.00 -6'6 58'4 4750 1'2 0'2 62.50 1402
7543 2,687.50 -6'7 53'6 4800 1'4 0'1 75.00 15970
6 2,450.00 -6'7 49'0 4850 1'6 0'1 87.50 2392
4188 2,225.00 -6'6 44'4 4900 2'2 0'2 112.50 11037
320 2,006.25 -6'5 40'1 4950 2'7 0'3 143.75 2741
26519 1,793.75 -6'3 35'7 5000 3'5 0'5 181.25 33301
1617 1,587.50 -6'2 31'6 5050 4'4 0'6 225.00 1644
10608 1,400.00 -6'0 28'0 5100 5'6 1'0 287.50 9766
1243 1,218.75 -5'6 24'3 5150 7'1 1'2 356.25 3922
11895 1,056.25 -5'4 21'1 5200 8'7 1'4 443.75 20478
1750 912.50 -5'0 18'2 5250 11'0 2'0 550.00 1856
10060 775.00 -4'6 15'4 5300 13'2 2'2 662.50 10643
3492 656.25 -4'3 13'1 5350 15'7 2'5 793.75 1478
17129 550.00 -4'0 11'0 5400 18'6 3'0 937.50 15739
2934 462.50 -3'4 9'2 5450 22'0 3'4 1,100.00 1132
20248 393.75 -3'0 7'7 5500 25'5 4'0 1,281.25 12015
1436 325.00 -2'5 6'4 5550 29'2 4'3 1,462.50 128
17262 275.00 -2'2 5'4 5600 33'2 4'6 1,662.50 9317
2356 225.00 -2'0 4'4 5650 37'2 5'0 1,862.50 33
12307 187.50 -1'7 3'6 5700 41'4 5'1 2,075.00 4262
1361 156.25 -1'5 3'1 5750 45'7 5'3 2,293.75 65
18572 137.50 -1'2 2'6 5800 50'4 5'6 2,525.00 5841
1715 118.75 -1'1 2'3 5850 55'1 5'7 2,756.25 30
9142 100.00 -1'0 2'0 5900 59'6 6'0 2,987.50 2672
619 87.50 -0'6 1'6 5950 64'4 6'2 3,225.00 41
32666 75.00 -0'6 1'4 6000 69'2 6'2 3,462.50 7529
739 68.75 -0'4 1'3 6050 74'1 6'4 3,706.25 13
8117 56.25 -0'4 1'1 6100 78'7 6'4 3,943.75 1666
636 50.00 -0'4 1'0 6150 83'6 6'4 4,187.50 26
13083 50.00 -0'2 1'0 6200 88'6 6'6 4,437.50 1957
2146 37.50 -0'3 0'6 6250 93'4 6'5 4,675.00 8
7204 37.50 -0'3 0'6 6300 98'4 6'5 4,925.00 1608
254 31.25 -0'3 0'5 6350 103'3 6'5 5,168.75 5
6830 31.25 -0'2 0'5 6400 108'3 6'6 5,418.75 367
465 31.25 -0'2 0'5 6450 113'3 6'6 5,668.75 1
24204 25.00 -0'1 0'4 6500 118'2 6'7 5,912.50 420
266 25.00 -0'1 0'4 6550 123'2 6'7 6,162.50 0
7738 18.75 -0'2 0'3 6600 128'1 6'6 6,406.25 124
248 18.75 -0'1 0'3 6650 133'1 6'7 6,656.25 1
4830 18.75 -0'1 0'3 6700 138'1 6'7 6,906.25 15
143 18.75 -0'1 0'3 6750 143'1 6'7 7,156.25 0
12556 12.50 -0'2 0'2 6800 148'0 6'6 7,400.00 456
201 12.50 -0'1 0'2 6850 153'0 6'7 7,650.00 2
3672 12.50 -0'1 0'2 6900 158'0 6'7 7,900.00 90
32141 12.50 0'0 0'2 7000 168'0 7'0 8,400.00 1114
4561 6.25 -0'1 0'1 7100 177'7 6'7 8,893.75 89
2864 6.25 0'0 0'1 7200 187'7 7'0 9,393.75 119
3356 6.25 0'0 0'1 7300 197'7 7'0 9,893.75 89
4938 6.25 0'0 0'1 7400 207'7 7'0 10,393.75 112
7429 6.25 0'0 0'1 7500 217'7 7'0 10,893.75 62
2169 6.25 0'0 0'1 7600 227'7 7'0 11,393.75 73
2414 6.25 0'0 0'1 7700 237'7 7'0 11,893.75 66
2608 6.25 0'0 0'1 7800 247'7 7'0 12,393.75 77
1201 6.25 0'0 0'1 7900 257'7 7'0 12,893.75 119
7223 6.25 0'0 0'1 8000 267'7 7'0 13,393.75 214
680 6.25 0'0 0'1 8100 277'7 7'0 13,893.75 106
884 6.25 0'0 0'1 8200 287'7 7'0 14,393.75 76
1617 6.25 0'0 0'1 8300 297'7 7'0 14,893.75 32
1645 6.25 0'0 0'1 8400 307'7 7'0 15,393.75 84
2139 6.25 0'0 0'1 8500 317'7 7'0 15,893.75 28
929 6.25 0'0 0'1 8600 327'7 7'0 16,393.75 56
744 6.25 0'0 0'1 8700 337'7 7'0 16,893.75 44
509 6.25 0'0 0'1 8800 347'7 7'0 17,393.75 2
610 6.25 0'0 0'1 8900 357'7 7'0 17,893.75 66
4819 6.25 0'0 0'1 9000 367'7 7'0 18,393.75 60
404 6.25 0'0 0'1 9100 377'7 7'0 18,893.75 0
895 6.25 0'0 0'1 9200 387'7 7'0 19,393.75 6
259 6.25 0'0 0'1 9300 397'7 7'0 19,893.75 0
392 6.25 0'0 0'1 9400 407'7 7'0 20,393.75 0
241 6.25 0'0 0'1 9500 417'7 7'0 20,893.75 4
455 6.25 0'0 0'1 9600 427'7 7'0 21,393.75 0
323 6.25 0'0 0'1 9700 437'7 7'0 21,893.75 6
234 6.25 0'0 0'1 9800 447'7 7'0 22,393.75 0
747 6.25 0'0 0'1 9900 457'7 7'0 22,893.75 0
5846 6.25 0'0 0'1 10000 467'7 7'0 23,393.75 94
726 6.25 0'0 0'1 11000 567'7 7'0 28,393.75 45
519 6.25 0'0 0'1 12000 667'7 7'0 33,393.75 34
1812 6.25 0'0 0'1 13000 767'7 7'0 38,393.75 29
294 6.25 0'0 0'1 14000 867'7 7'0 43,393.75 17
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.