Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
250 12,812.50 1'0 256'2 1800 0'1 0'0 6.25 0
0 12,312.50 1'0 246'2 1900 0'1 0'0 6.25 0
0 11,812.50 1'0 236'2 2000 0'1 0'0 6.25 0
0 11,312.50 1'0 226'2 2100 0'1 0'0 6.25 0
0 10,812.50 1'0 216'2 2200 0'1 0'0 6.25 0
0 10,312.50 1'0 206'2 2300 0'1 0'0 6.25 0
0 9,812.50 1'0 196'2 2400 0'1 0'0 6.25 0
0 9,312.50 1'0 186'2 2500 0'1 0'0 6.25 0
0 8,812.50 1'0 176'2 2600 0'1 0'0 6.25 23
0 8,312.50 1'0 166'2 2700 0'1 0'0 6.25 556
0 7,812.50 1'0 156'2 2800 0'1 0'0 6.25 590
0 7,312.50 1'0 146'2 2900 0'1 0'0 6.25 319
0 6,812.50 1'0 136'2 3000 0'1 0'0 6.25 1344
0 6,312.50 1'0 126'2 3100 0'1 0'0 6.25 1296
0 6,062.50 1'0 121'2 3150 0'1 0'0 6.25 344
11 5,812.50 1'0 116'2 3200 0'1 0'0 6.25 1117
0 5,562.50 1'0 111'2 3250 0'1 0'0 6.25 107
36 5,312.50 1'0 106'2 3300 0'1 0'0 6.25 3072
0 5,062.50 1'0 101'2 3350 0'1 0'0 6.25 249
191 4,812.50 0'7 96'2 3400 0'1 0'0 6.25 7152
1 4,568.75 1'0 91'3 3450 0'1 -0'1 6.25 527
637 4,318.75 1'0 86'3 3500 0'2 0'0 12.50 9705
0 4,068.75 0'7 81'3 3550 0'2 0'0 12.50 518
3841 3,825.00 1'0 76'4 3600 0'2 -0'1 12.50 9691
19 3,575.00 0'7 71'4 3650 0'3 -0'1 18.75 1944
7693 3,331.25 0'7 66'5 3700 0'4 -0'1 25.00 13090
36 3,093.75 1'0 61'7 3750 0'6 0'0 37.50 1237
7702 2,856.25 1'0 57'1 3800 1'0 0'0 50.00 15719
60 2,618.75 0'6 52'3 3850 1'2 -0'2 62.50 5621
8353 2,393.75 0'6 47'7 3900 1'6 -0'2 87.50 6848
78 2,175.00 0'5 43'4 3950 2'3 -0'3 118.75 3783
16050 1,962.50 0'4 39'2 4000 3'1 -0'4 156.25 24463
231 1,768.75 0'4 35'3 4050 4'1 -0'5 206.25 4629
13245 1,587.50 0'3 31'6 4100 5'4 -0'5 275.00 19199
1162 1,412.50 0'2 28'2 4150 7'0 -0'6 350.00 5675
17939 1,262.50 0'2 25'2 4200 9'0 -0'6 450.00 15157
1685 1,118.75 0'1 22'3 4250 11'1 -0'7 556.25 3971
15639 993.75 0'0 19'7 4300 13'5 -1'0 681.25 13095
3383 881.25 -0'1 17'5 4350 16'3 -1'1 818.75 2258
16650 787.50 0'0 15'6 4400 19'4 -1'0 975.00 8050
3545 693.75 -0'1 13'7 4450 22'5 -1'1 1,131.25 2188
42165 612.50 -0'1 12'2 4500 26'0 -1'1 1,300.00 5818
9198 543.75 -0'1 10'7 4550 29'5 -1'1 1,481.25 4880
18216 475.00 -0'2 9'4 4600 33'2 -1'2 1,662.50 2533
3542 418.75 -0'2 8'3 4650 37'1 -1'2 1,856.25 1501
11177 368.75 -0'2 7'3 4700 41'1 -1'1 2,056.25 531
3560 325.00 -0'2 6'4 4750 45'1 -1'2 2,256.25 265
19783 281.25 -0'2 5'5 4800 49'2 -1'2 2,462.50 627
1987 250.00 -0'2 5'0 4850 53'5 -1'2 2,681.25 86
6534 218.75 -0'2 4'3 4900 58'0 -1'2 2,900.00 219
1951 193.75 -0'2 3'7 4950 62'4 -1'2 3,125.00 136
31715 175.00 -0'1 3'4 5000 67'1 -1'1 3,356.25 1704
2064 156.25 -0'1 3'1 5050 71'6 -1'1 3,587.50 56
6042 137.50 -0'1 2'6 5100 76'3 -1'1 3,818.75 359
890 118.75 -0'1 2'3 5150 81'0 -1'1 4,050.00 71
7775 106.25 -0'1 2'1 5200 85'6 -1'1 4,287.50 84
2566 93.75 -0'1 1'7 5250 90'4 -1'0 4,525.00 184
2717 87.50 0'0 1'6 5300 95'2 -1'1 4,762.50 126
627 75.00 -0'1 1'4 5350 100'1 -1'1 5,006.25 56
3093 68.75 -0'1 1'3 5400 105'0 -1'1 5,250.00 16
612 62.50 -0'1 1'2 5450 109'7 -1'1 5,493.75 116
8978 56.25 -0'1 1'1 5500 114'6 -1'1 5,737.50 156
794 50.00 -0'1 1'0 5550 119'5 -1'1 5,981.25 172
1340 43.75 -0'1 0'7 5600 124'4 -1'0 6,225.00 25
146 37.50 -0'1 0'6 5650 129'3 -1'1 6,468.75 60
1539 37.50 0'0 0'6 5700 134'3 -1'0 6,718.75 36
540 37.50 0'0 0'6 5750 139'2 -1'0 6,962.50 53
999 31.25 -0'1 0'5 5800 144'2 -1'0 7,212.50 39
1142 25.00 -0'1 0'4 5900 154'0 -1'1 7,700.00 43
7549 18.75 -0'1 0'3 6000 164'0 -1'0 8,200.00 41
4112 12.50 -0'1 0'2 6100 173'7 -1'1 8,693.75 3
528 12.50 -0'1 0'2 6200 183'7 -1'0 9,193.75 3
1112 6.25 -0'1 0'1 6300 193'6 -1'1 9,687.50 6
1482 6.25 -0'1 0'1 6400 203'6 -1'1 10,187.50 0
1951 6.25 -0'1 0'1 6500 213'6 -1'0 10,687.50 0
422 6.25 0'0 0'1 6600 223'6 -1'0 11,187.50 0
952 6.25 0'0 0'1 6700 233'6 -1'0 11,687.50 0
498 6.25 0'0 0'1 6800 243'6 -1'0 12,187.50 0
669 6.25 0'0 0'1 6900 253'6 -1'0 12,687.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.