Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 13,400.00 -6'0 268'0 1000 0'1 0'0 6.25 0
0 9,400.00 -6'0 188'0 1800 0'1 0'0 6.25 0
0 8,900.00 -6'0 178'0 1900 0'1 0'0 6.25 0
250 8,400.00 -6'0 168'0 2000 0'1 0'0 6.25 0
0 7,900.00 -6'0 158'0 2100 0'1 0'0 6.25 1
0 7,400.00 -6'0 148'0 2200 0'1 0'0 6.25 0
0 6,900.00 -6'0 138'0 2300 0'1 0'0 6.25 100
0 6,400.00 -6'0 128'0 2400 0'1 0'0 6.25 0
5 5,900.00 -6'0 118'0 2500 0'1 0'0 6.25 0
0 5,400.00 -6'0 108'0 2600 0'1 0'0 6.25 8
0 4,900.00 -6'0 98'0 2700 0'1 0'0 6.25 45
0 4,650.00 -6'0 93'0 2750 0'1 0'0 6.25 10
0 4,400.00 -6'0 88'0 2800 0'1 0'0 6.25 497
0 4,150.00 -6'0 83'0 2850 0'1 0'0 6.25 344
2 3,906.25 -5'7 78'1 2900 0'2 0'1 12.50 975
0 3,656.25 -5'7 73'1 2950 0'2 0'1 12.50 373
33 3,406.25 -6'0 68'1 3000 0'2 0'1 12.50 2354
0 3,162.50 -5'7 63'2 3050 0'3 0'1 18.75 214
16 2,918.75 -5'7 58'3 3100 0'4 0'1 25.00 1645
0 2,675.00 -5'7 53'4 3150 0'5 0'1 31.25 1254
201 2,431.25 -5'7 48'5 3200 0'6 0'1 37.50 21371
14 2,193.75 -5'6 43'7 3250 1'0 0'2 50.00 5283
1215 1,956.25 -5'6 39'1 3300 1'2 0'2 62.50 18533
20 1,725.00 -5'6 34'4 3350 1'5 0'2 81.25 3843
293 1,506.25 -5'4 30'1 3400 2'0 -0'1 100.00 17693
5 1,293.75 -5'2 25'7 3450 3'0 0'6 150.00 3859
1260 1,100.00 -4'7 22'0 3500 4'1 0'1 206.25 26775
900 925.00 -4'5 18'4 3550 5'4 1'3 275.00 3304
8942 800.00 0'5 16'0 3600 7'1 -0'2 356.25 24910
3117 631.25 -3'6 12'5 3650 9'0 -0'5 450.00 2084
14303 512.50 -3'3 10'2 3700 12'2 2'5 612.50 26202
3838 418.75 -2'6 8'3 3750 15'3 3'2 768.75 550
27630 362.50 0'4 7'2 3800 18'6 3'5 937.50 27039
2429 275.00 -2'0 5'4 3850 22'4 4'0 1,125.00 5
20747 218.75 -1'7 4'3 3900 26'3 4'1 1,318.75 21518
2416 181.25 -1'4 3'5 3950 30'4 4'4 1,525.00 74
40693 168.75 0'3 3'3 4000 34'7 0'0 1,743.75 31212
1134 125.00 -0'7 2'4 4050 39'3 5'0 1,968.75 19
21492 106.25 -0'6 2'1 4100 44'0 0'0 2,200.00 13786
360 93.75 -0'5 1'7 4150 48'6 5'3 2,437.50 18
34659 81.25 0'0 1'5 4200 53'4 0'0 2,675.00 18779
2102 75.00 -0'3 1'4 4250 58'3 5'5 2,918.75 15
29805 68.75 -0'2 1'3 4300 62'7 -0'2 3,143.75 17979
533 62.50 -0'2 1'2 4350 68'0 5'5 3,400.00 1
27156 56.25 -0'2 1'1 4400 73'0 5'6 3,650.00 8012
278 50.00 -0'2 1'0 4450 77'7 5'6 3,893.75 10
44576 50.00 -0'1 1'0 4500 82'6 5'6 4,137.50 9789
226 43.75 -0'1 0'7 4550 87'6 5'7 4,387.50 15
23869 43.75 -0'1 0'7 4600 92'5 5'7 4,631.25 7336
0 37.50 0'6 4650 97'5 4,881.25 0
10113 37.50 -0'1 0'6 4700 102'4 5'7 5,125.00 1060
21437 31.25 -0'1 0'5 4800 112'3 5'7 5,618.75 2368
8591 25.00 -0'1 0'4 4900 122'2 5'7 6,112.50 316
57467 25.00 0'0 0'4 5000 132'2 6'0 6,612.50 1494
6660 25.00 0'0 0'4 5100 142'2 6'0 7,112.50 383
9944 18.75 -0'1 0'3 5200 152'1 5'7 7,606.25 67
6182 12.50 -0'1 0'2 5300 162'0 5'7 8,100.00 630
6667 6.25 -0'2 0'1 5400 172'0 5'7 8,600.00 33
13687 6.25 -0'2 0'1 5500 182'0 5'7 9,100.00 114
5893 6.25 -0'2 0'1 5600 192'0 5'7 9,600.00 3
3637 6.25 -0'1 0'1 5700 202'0 6'0 10,100.00 57
3155 6.25 -0'1 0'1 5800 212'0 6'0 10,600.00 6
2479 6.25 -0'1 0'1 5900 222'0 6'0 11,100.00 87
21415 6.25 0'0 0'1 6000 232'0 6'0 11,600.00 33
1673 6.25 0'0 0'1 6100 242'0 6'0 12,100.00 11
1273 6.25 0'0 0'1 6200 252'0 6'0 12,600.00 0
6313 6.25 0'0 0'1 6300 262'0 6'0 13,100.00 0
633 6.25 0'0 0'1 6400 272'0 6'0 13,600.00 10
2346 6.25 0'0 0'1 6500 282'0 6'0 14,100.00 2
573 6.25 0'0 0'1 6600 292'0 6'0 14,600.00 0
828 6.25 0'0 0'1 6700 302'0 6'0 15,100.00 0
518 6.25 0'0 0'1 6800 312'0 6'0 15,600.00 1
200 6.25 0'0 0'1 6900 322'0 6'0 16,100.00 0
5491 6.25 0'0 0'1 7000 332'0 6'0 16,600.00 2
632 6.25 0'0 0'1 7200 352'0 6'0 17,600.00 2
1085 6.25 0'0 0'1 7400 372'0 6'0 18,600.00 2
976 6.25 0'0 0'1 7600 392'0 6'0 19,600.00 4
376 6.25 0'0 0'1 7800 412'0 6'0 20,600.00 7
5730 6.25 0'0 0'1 8000 432'0 6'0 21,600.00 1
1423 6.25 0'0 0'1 9000 532'0 6'0 26,600.00 6
1147 6.25 0'0 0'1 10000 632'0 6'0 31,600.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.