Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 9,562.50 -7'2 191'2 1800 0'1 0'0 6.25 0
0 9,062.50 -7'2 181'2 1900 0'1 0'0 6.25 0
12 8,562.50 -7'2 171'2 2000 0'1 0'0 6.25 0
2 8,062.50 -7'2 161'2 2100 0'1 0'0 6.25 0
3 7,562.50 -7'2 151'2 2200 0'1 0'0 6.25 0
0 7,062.50 -7'2 141'2 2300 0'1 0'0 6.25 36
2 6,562.50 -7'2 131'2 2400 0'1 0'0 6.25 0
0 6,062.50 -7'2 121'2 2500 0'1 0'0 6.25 0
0 5,562.50 -7'2 111'2 2600 0'1 0'0 6.25 0
1 5,062.50 -7'2 101'2 2700 0'1 0'0 6.25 167
6 4,562.50 -7'2 91'2 2800 0'1 0'0 6.25 75
0 4,312.50 -7'2 86'2 2850 0'1 0'0 6.25 0
1 4,062.50 -7'2 81'2 2900 0'1 0'0 6.25 251
0 3,812.50 -7'2 76'2 2950 0'1 0'0 6.25 0
3 3,562.50 -7'2 71'2 3000 0'1 0'0 6.25 962
0 3,312.50 -7'2 66'2 3050 0'1 0'0 6.25 200
0 3,062.50 -7'2 61'2 3100 0'1 0'0 6.25 3190
0 2,812.50 -7'2 56'2 3150 0'1 0'0 6.25 0
2 2,562.50 -7'2 51'2 3200 0'1 0'0 6.25 8924
0 2,318.75 -7'1 46'3 3250 0'1 0'0 6.25 1927
22 2,068.75 -7'2 41'3 3300 0'2 0'1 12.50 5432
1 1,825.00 -7'1 36'4 3350 0'2 0'0 12.50 340
390 1,575.00 -7'2 31'4 3400 0'3 0'1 18.75 4895
0 1,337.50 -7'0 26'6 3450 0'3 -0'1 18.75 1117
2163 1,100.00 -6'7 22'0 3500 0'5 -0'1 31.25 13623
1 875.00 -6'6 17'4 3550 1'2 0'4 62.50 2396
4857 675.00 -6'2 13'4 3600 2'0 -0'2 100.00 17112
511 512.50 -5'2 10'2 3650 4'0 1'7 200.00 5138
11966 381.25 -4'3 7'5 3700 5'3 -1'0 268.75 26443
6432 325.00 0'7 6'4 3750 8'0 -1'3 400.00 6152
32166 262.50 1'0 5'2 3800 11'4 -1'4 575.00 20178
9821 193.75 0'5 3'7 3850 17'0 5'1 850.00 5841
23558 150.00 0'4 3'0 3900 21'1 5'4 1,056.25 6833
8316 112.50 0'3 2'2 3950 25'5 5'7 1,281.25 239
35412 81.25 0'1 1'5 4000 30'1 6'1 1,506.25 3980
8949 56.25 -0'6 1'1 4050 34'7 6'4 1,743.75 152
21229 50.00 0'1 1'0 4100 39'4 6'4 1,975.00 6342
1964 31.25 -0'4 0'5 4150 44'2 6'5 2,212.50 2
20686 31.25 0'1 0'5 4200 49'1 6'7 2,456.25 2814
1114 18.75 -0'3 0'3 4250 54'0 6'7 2,700.00 4
6938 18.75 0'0 0'3 4300 59'0 7'0 2,950.00 1560
558 12.50 -0'2 0'2 4350 63'7 7'0 3,193.75 10
3953 12.50 -0'1 0'2 4400 68'7 7'0 3,443.75 264
655 12.50 -0'1 0'2 4450 73'7 7'1 3,693.75 1
7045 6.25 -0'1 0'1 4500 78'7 7'2 3,943.75 1229
847 6.25 -0'1 0'1 4550 83'6 7'1 4,187.50 0
2994 6.25 0'0 0'1 4600 88'6 7'2 4,437.50 106
141 6.25 0'0 0'1 4650 93'6 7'2 4,687.50 0
7678 6.25 0'0 0'1 4700 98'6 7'2 4,937.50 3
71 6.25 0'0 0'1 4750 103'6 7'2 5,187.50 0
6142 6.25 0'0 0'1 4800 108'6 7'2 5,437.50 0
2206 6.25 0'0 0'1 4900 118'6 7'2 5,937.50 1
8740 6.25 0'0 0'1 5000 128'6 7'2 6,437.50 0
2041 6.25 0'0 0'1 5100 138'6 7'2 6,937.50 0
2507 6.25 0'0 0'1 5200 148'6 7'2 7,437.50 0
428 6.25 0'0 0'1 5300 158'6 7'2 7,937.50 0
535 6.25 0'0 0'1 5400 168'6 7'2 8,437.50 6
195 6.25 0'0 0'1 5500 178'6 7'2 8,937.50 10
228 6.25 0'0 0'1 5600 188'6 7'2 9,437.50 0
320 6.25 0'0 0'1 5700 198'6 7'2 9,937.50 0
2160 6.25 0'0 0'1 5800 208'6 7'2 10,437.50 3
362 6.25 0'0 0'1 5900 218'6 7'2 10,937.50 2
192 6.25 0'0 0'1 6000 228'6 7'2 11,437.50 4
70 6.25 0'0 0'1 6100 238'6 7'2 11,937.50 0
85 6.25 0'0 0'1 6200 248'6 7'2 12,437.50 0
0 6.25 0'0 0'1 6300 258'6 7'2 12,937.50 0
805 6.25 0'0 0'1 6400 268'6 7'2 13,437.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.