Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
2 14,462.50 13'6 289'2 1000 0'1 0'0 6.25 0
0 9,962.50 13'6 199'2 1900 0'1 0'0 6.25 0
0 9,462.50 13'6 189'2 2000 0'1 0'0 6.25 0
0 8,962.50 13'6 179'2 2100 0'1 0'0 6.25 0
0 8,462.50 13'6 169'2 2200 0'1 0'0 6.25 0
0 7,962.50 13'6 159'2 2300 0'1 0'0 6.25 0
0 7,462.50 13'6 149'2 2400 0'1 0'0 6.25 0
1 6,962.50 13'6 139'2 2500 0'1 0'0 6.25 0
0 6,462.50 13'6 129'2 2600 0'1 0'0 6.25 0
0 5,962.50 13'6 119'2 2700 0'1 0'0 6.25 6
0 5,462.50 13'6 109'2 2800 0'1 0'0 6.25 98
0 5,212.50 13'6 104'2 2850 0'1 0'0 6.25 0
0 4,962.50 13'6 99'2 2900 0'1 0'0 6.25 13
0 4,712.50 13'5 94'2 2950 0'1 0'0 6.25 0
1 4,462.50 13'5 89'2 3000 0'1 0'0 6.25 444
0 4,212.50 13'5 84'2 3050 0'1 0'0 6.25 0
8 3,968.75 13'6 79'3 3100 0'1 0'0 6.25 597
0 3,718.75 13'6 74'3 3150 0'1 0'0 6.25 0
12 3,468.75 13'6 69'3 3200 0'1 0'0 6.25 5847
2 3,218.75 13'6 64'3 3250 0'1 0'0 6.25 16
9 2,968.75 13'6 59'3 3300 0'1 0'0 6.25 1514
0 2,718.75 13'6 54'3 3350 0'1 0'0 6.25 101
131 2,468.75 13'5 49'3 3400 0'1 -0'1 6.25 9516
0 2,218.75 13'4 44'3 3450 0'2 -0'1 12.50 465
386 1,975.00 13'4 39'4 3500 0'2 -0'2 12.50 10150
0 1,725.00 13'2 34'4 3550 0'2 -0'4 12.50 2469
686 1,481.25 12'7 29'5 3600 0'3 -0'7 18.75 14620
413 1,243.75 12'0 24'7 3650 0'5 -1'6 31.25 4319
6009 1,018.75 10'7 20'3 3700 1'1 -3'0 56.25 19625
2743 812.50 9'2 16'2 3750 2'0 -4'4 100.00 5428
24240 631.25 7'4 12'5 3800 3'3 -6'2 168.75 22465
8515 481.25 6'0 9'5 3850 5'3 -7'6 268.75 7756
34863 362.50 4'6 7'2 3900 8'0 -9'0 400.00 17336
9030 268.75 3'5 5'3 3950 11'1 -10'1 556.25 556
35529 193.75 2'5 3'7 4000 14'5 -11'1 731.25 7783
3347 137.50 1'7 2'6 4050 18'4 -11'7 925.00 140
17960 100.00 1'3 2'0 4100 22'6 -12'3 1,137.50 4070
2693 75.00 1'0 1'4 4150 27'2 -12'5 1,362.50 92
27580 56.25 0'6 1'1 4200 31'7 -13'0 1,593.75 5637
1604 43.75 0'4 0'7 4250 36'5 -13'1 1,831.25 82
15473 37.50 0'4 0'6 4300 41'3 -13'3 2,068.75 3438
880 31.25 0'3 0'5 4350 46'2 -13'4 2,312.50 5
29249 25.00 0'2 0'4 4400 51'2 -13'4 2,562.50 3235
291 18.75 0'1 0'3 4450 56'1 -13'4 2,806.25 3
12027 18.75 0'2 0'3 4500 61'1 -13'4 3,056.25 4818
469 18.75 0'2 0'3 4550 66'0 -13'5 3,300.00 1
5639 12.50 0'1 0'2 4600 71'0 -13'4 3,550.00 2485
38 12.50 0'1 0'2 4650 75'7 -13'5 3,793.75 4
5835 12.50 0'1 0'2 4700 80'7 -13'5 4,043.75 1286
0 12.50 0'1 0'2 4750 85'7 -13'5 4,293.75 1
2757 6.25 0'0 0'1 4800 90'7 -13'5 4,543.75 370
111 6.25 0'0 0'1 4850 95'6 -13'6 4,787.50 0
1735 6.25 0'0 0'1 4900 100'6 -13'6 5,037.50 58
6265 6.25 0'0 0'1 5000 110'6 -13'6 5,537.50 229
1770 6.25 0'0 0'1 5100 120'6 -13'6 6,037.50 33
1935 6.25 0'0 0'1 5200 130'6 -13'6 6,537.50 8
3548 6.25 0'0 0'1 5300 140'6 -13'6 7,037.50 5
3675 6.25 0'0 0'1 5400 150'6 -13'6 7,537.50 5
2527 6.25 0'0 0'1 5500 160'6 -13'6 8,037.50 35
681 6.25 0'0 0'1 5600 170'6 -13'6 8,537.50 5
2028 6.25 0'0 0'1 5700 180'6 -13'6 9,037.50 1
544 6.25 0'0 0'1 5800 190'6 -13'6 9,537.50 5
727 6.25 0'0 0'1 5900 200'6 -13'6 10,037.50 9
4314 6.25 0'0 0'1 6000 210'6 -13'6 10,537.50 5
1160 6.25 0'0 0'1 6100 220'6 -13'6 11,037.50 6
1238 6.25 0'0 0'1 6200 230'6 -13'6 11,537.50 5
315 6.25 0'0 0'1 6300 240'6 -13'6 12,037.50 10
554 6.25 0'0 0'1 6400 250'6 -13'6 12,537.50 6
1427 6.25 0'0 0'1 6500 260'6 -13'6 13,037.50 10
542 6.25 0'0 0'1 6600 270'6 -13'6 13,537.50 5
228 6.25 0'0 0'1 6700 280'6 -13'6 14,037.50 3
305 6.25 0'0 0'1 6800 290'6 -13'6 14,537.50 5
1439 6.25 0'0 0'1 6900 300'6 -13'6 15,037.50 0
1282 6.25 0'0 0'1 7000 310'6 -13'6 15,537.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.