OPTIONS

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 18,793.75 10'0 375'7 1800 0'1 0'0 6.25 1
1 18,293.75 10'0 365'7 1900 0'1 0'0 6.25 0
111 17,793.75 10'0 355'7 2000 0'1 0'0 6.25 0
6 17,293.75 10'0 345'7 2100 0'1 0'0 6.25 0
0 16,793.75 10'0 335'7 2200 0'1 0'0 6.25 0
5 16,293.75 10'0 325'7 2300 0'1 0'0 6.25 100
0 15,793.75 10'0 315'7 2400 0'1 0'0 6.25 56
1 15,293.75 10'0 305'7 2500 0'1 0'0 6.25 31
0 14,793.75 10'0 295'7 2600 0'1 0'0 6.25 42
6 14,293.75 10'0 285'7 2700 0'1 0'0 6.25 137
45 13,793.75 10'0 275'7 2800 0'1 0'0 6.25 100
3 13,293.75 10'0 265'7 2900 0'1 0'0 6.25 139
39 12,793.75 10'0 255'7 3000 0'1 0'0 6.25 429
78 12,293.75 10'0 245'7 3100 0'1 0'0 6.25 611
67 11,793.75 10'0 235'7 3200 0'1 0'0 6.25 2835
3 11,293.75 10'0 225'7 3300 0'1 0'0 6.25 2463
68 10,793.75 10'0 215'7 3400 0'1 0'0 6.25 1397
134 10,293.75 10'0 205'7 3500 0'1 0'0 6.25 4965
430 9,793.75 10'0 195'7 3600 0'1 0'0 6.25 4159
851 9,293.75 10'0 185'7 3700 0'1 0'0 6.25 2038
1047 8,793.75 10'0 175'7 3800 0'1 0'0 6.25 2747
2326 8,293.75 10'0 165'7 3900 0'1 0'0 6.25 2860
3987 7,793.75 10'0 155'7 4000 0'1 0'0 6.25 10135
1 7,543.75 10'0 150'7 4050 0'1 0'0 6.25 251
1346 7,293.75 10'0 145'7 4100 0'1 0'0 6.25 2162
6 7,050.00 10'1 141'0 4150 0'2 0'1 12.50 58
2912 6,800.00 10'1 136'0 4200 0'2 0'1 12.50 5338
1 6,550.00 10'0 131'0 4250 0'2 0'0 12.50 2053
1310 6,300.00 10'0 126'0 4300 0'2 0'0 12.50 3636
12 6,050.00 9'7 121'0 4350 0'2 -0'1 12.50 417
3514 5,806.25 10'0 116'1 4400 0'3 0'0 18.75 4327
23 5,556.25 10'0 111'1 4450 0'3 0'0 18.75 376
3967 5,312.50 10'0 106'2 4500 0'4 0'0 25.00 5534
5 5,062.50 9'7 101'2 4550 0'4 -0'1 25.00 348
1331 4,818.75 9'7 96'3 4600 0'5 -0'1 31.25 6257
10 4,568.75 9'7 91'3 4650 0'5 -0'1 31.25 642
2802 4,325.00 9'6 86'4 4700 0'6 -0'2 37.50 5316
16 4,081.25 9'6 81'5 4750 0'7 -0'2 43.75 2120
3225 3,837.50 9'5 76'6 4800 1'0 -0'3 50.00 6039
9 3,593.75 9'4 71'7 4850 1'1 -0'4 56.25 596
1953 3,356.25 9'3 67'1 4900 1'3 -0'5 68.75 1828
41 3,118.75 9'3 62'3 4950 1'5 -0'5 81.25 1297
5443 2,887.50 9'1 57'6 5000 2'2 0'2 112.50 14570
27 2,656.25 8'7 53'1 5050 2'3 -1'1 118.75 1366
2187 2,431.25 8'5 48'5 5100 2'7 -1'3 143.75 3213
87 2,212.50 8'2 44'2 5150 3'4 -1'6 175.00 1160
2769 2,000.00 7'7 40'0 5200 5'0 0'6 250.00 8761
80 1,800.00 7'3 36'0 5250 5'2 -2'5 262.50 1557
3280 1,606.25 6'6 32'1 5300 6'3 -3'2 318.75 6209
740 1,431.25 6'3 28'5 5350 9'1 1'2 456.25 1614
4077 1,262.50 5'7 25'2 5400 10'7 1'3 543.75 9585
1284 1,106.25 5'3 22'1 5450 11'3 -4'5 568.75 2114
14356 825.00 -2'6 16'4 5500 15'3 1'7 768.75 7999
1066 831.25 4'3 16'5 5550 15'7 -5'5 793.75 2193
9268 712.50 3'7 14'2 5600 20'5 2'1 1,031.25 7165
1158 612.50 3'3 12'2 5650 21'4 -6'5 1,075.00 1054
8573 525.00 3'0 10'4 5700 27'2 2'4 1,362.50 5670
2559 381.25 -1'2 7'5 5750 28'1 -7'3 1,406.25 783
9315 375.00 2'1 7'4 5800 31'6 -7'7 1,587.50 3777
1441 318.75 1'7 6'3 5850 35'5 -8'1 1,781.25 276
4938 268.75 1'5 5'3 5900 39'5 -8'3 1,981.25 1843
1569 225.00 1'3 4'4 5950 43'6 -8'5 2,187.50 472
17200 156.25 -0'6 3'1 6000 48'1 -8'6 2,406.25 5593
1521 162.50 1'0 3'2 6050 52'4 -9'0 2,625.00 715
5243 137.50 0'6 2'6 6100 57'0 -9'2 2,850.00 1109
964 112.50 0'4 2'2 6150 61'4 -9'4 3,075.00 230
5886 100.00 0'4 2'0 6200 66'2 -9'4 3,312.50 2139
3016 87.50 0'3 1'6 6250 71'0 -9'5 3,550.00 829
5104 75.00 0'3 1'4 6300 75'6 -9'5 3,787.50 1762
1612 62.50 0'2 1'2 6350 80'4 -9'6 4,025.00 442
5149 56.25 0'2 1'1 6400 85'3 -9'6 4,268.75 933
969 50.00 0'1 1'0 6450 90'2 -9'7 4,512.50 112
9955 50.00 0'2 1'0 6500 95'2 -9'6 4,762.50 572
420 43.75 0'1 0'7 6550 100'1 -9'7 5,006.25 36
3261 37.50 0'0 0'6 6600 105'0 -10'0 5,250.00 89
664 37.50 0'1 0'6 6650 110'0 -9'7 5,500.00 16
2282 31.25 0'0 0'5 6700 114'7 -10'0 5,743.75 169
816 31.25 0'0 0'5 6750 119'7 -10'0 5,993.75 31
1852 31.25 0'1 0'5 6800 124'7 -9'7 6,243.75 216
110 25.00 0'0 0'4 6850 129'6 -10'0 6,487.50 57
1726 25.00 0'0 0'4 6900 134'6 -10'0 6,737.50 148
623 25.00 0'0 0'4 6950 139'6 -10'0 6,987.50 7
15884 25.00 0'1 0'4 7000 144'5 -10'0 7,231.25 502
713 18.75 0'1 0'3 7050 149'5 -9'7 7,481.25 20
2708 18.75 0'1 0'3 7100 154'5 -9'7 7,731.25 208
472 18.75 0'1 0'3 7150 159'5 -9'7 7,981.25 77
2572 12.50 0'0 0'2 7200 164'4 -10'0 8,225.00 30
570 12.50 0'0 0'2 7250 169'4 -10'0 8,475.00 14
994 12.50 0'0 0'2 7300 174'4 -10'0 8,725.00 49
286 12.50 0'1 0'2 7350 179'4 -9'7 8,975.00 21
1113 12.50 0'1 0'2 7400 184'4 -9'7 9,225.00 64
311 12.50 0'1 0'2 7450 189'4 -9'7 9,475.00 25
5764 12.50 0'1 0'2 7500 194'4 -9'7 9,725.00 31
59 12.50 0'1 0'2 7550 199'4 -9'7 9,975.00 1
966 12.50 0'1 0'2 7600 204'4 -9'7 10,225.00 70
156 12.50 0'1 0'2 7650 209'4 -9'7 10,475.00 33
1863 12.50 0'1 0'2 7700 214'4 -9'7 10,725.00 104
89 12.50 0'1 0'2 7750 219'4 -9'7 10,975.00 28
1357 6.25 0'0 0'1 7800 224'3 -10'0 11,218.75 126
288 6.25 0'0 0'1 7850 229'3 -10'0 11,468.75 38
534 6.25 0'0 0'1 7900 234'3 -10'0 11,718.75 146
60 6.25 0'0 0'1 7950 239'3 -10'0 11,968.75 2
7183 6.25 0'0 0'1 8000 244'3 -10'0 12,218.75 137
1646 6.25 0'0 0'1 8100 254'3 -10'0 12,718.75 61
459 6.25 0'0 0'1 8200 264'3 -10'0 13,218.75 55
525 6.25 0'0 0'1 8300 274'3 -10'0 13,718.75 118
940 6.25 0'0 0'1 8400 284'3 -10'0 14,218.75 85
1908 6.25 0'0 0'1 8500 294'3 -10'0 14,718.75 17
1121 6.25 0'0 0'1 8600 304'3 -10'0 15,218.75 71
506 6.25 0'0 0'1 8700 314'3 -10'0 15,718.75 35
813 6.25 0'0 0'1 8800 324'3 -10'0 16,218.75 5
500 6.25 0'0 0'1 8900 334'3 -10'0 16,718.75 3
1214 6.25 0'0 0'1 9000 344'3 -10'0 17,218.75 2
148 6.25 0'0 0'1 9100 354'3 -10'0 17,718.75 0
151 6.25 0'0 0'1 9200 364'3 -10'0 18,218.75 0
226 6.25 0'0 0'1 9300 374'3 -10'0 18,718.75 0
344 6.25 0'0 0'1 9400 384'3 -10'0 19,218.75 11
281 6.25 0'0 0'1 9500 394'3 -10'0 19,718.75 1
283 6.25 0'0 0'1 9600 404'3 -10'0 20,218.75 0
286 6.25 0'0 0'1 9700 414'3 -10'0 20,718.75 4
2051 6.25 0'0 0'1 10000 444'3 -10'0 22,218.75 6
349 6.25 0'0 0'1 11000 544'3 -10'0 27,218.75 0
143 6.25 0'0 0'1 12000 644'3 -10'0 32,218.75 0
412 6.25 0'0 0'1 13000 744'3 -10'0 37,218.75 0
895 6.25 0'0 0'1 14000 844'3 -10'0 42,218.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.