Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 9,362.50 4'6 187'2 1700 0'1 0'0 6.25 0
0 8,862.50 4'6 177'2 1800 0'1 0'0 6.25 0
0 8,362.50 4'6 167'2 1900 0'1 0'0 6.25 0
5 7,862.50 4'6 157'2 2000 0'1 0'0 6.25 0
0 7,362.50 4'6 147'2 2100 0'1 0'0 6.25 0
0 6,862.50 4'6 137'2 2200 0'1 0'0 6.25 20
0 6,362.50 4'6 127'2 2300 0'1 0'0 6.25 0
0 5,862.50 4'6 117'2 2400 0'1 0'0 6.25 100
1 5,362.50 4'6 107'2 2500 0'1 0'0 6.25 14
70 4,862.50 4'6 97'2 2600 0'1 0'0 6.25 250
0 4,612.50 4'6 92'2 2650 0'1 0'0 6.25 0
0 4,362.50 4'6 87'2 2700 0'1 0'0 6.25 209
0 4,112.50 4'6 82'2 2750 0'1 0'0 6.25 0
50 3,862.50 4'6 77'2 2800 0'1 0'0 6.25 3497
0 3,612.50 4'6 72'2 2850 0'1 0'0 6.25 4
6 3,362.50 4'6 67'2 2900 0'1 0'0 6.25 303
0 3,112.50 4'5 62'2 2950 0'1 0'0 6.25 20
121 2,862.50 4'5 57'2 3000 0'1 -0'1 6.25 14510
0 2,612.50 4'4 52'2 3050 0'1 -0'2 6.25 300
4 2,368.75 4'4 47'3 3100 0'2 -0'2 12.50 17207
0 2,125.00 4'3 42'4 3150 0'3 -0'3 18.75 297
2239 1,887.50 4'2 37'6 3200 0'5 -0'4 31.25 11039
20 1,656.25 4'0 33'1 3250 1'0 -0'5 50.00 1838
1054 1,437.50 3'7 28'6 3300 1'4 -0'7 75.00 12616
25 1,225.00 3'4 24'4 3350 2'2 -1'2 112.50 4956
1376 1,031.25 3'1 20'5 3400 3'3 -1'5 168.75 27152
2513 856.25 2'5 17'1 3450 5'0 -2'0 250.00 7172
17913 712.50 2'3 14'2 3500 7'0 -2'3 350.00 35518
3282 587.50 2'0 11'6 3550 9'4 -2'5 475.00 3129
22107 481.25 1'6 9'5 3600 12'3 -3'0 618.75 37885
12876 393.75 1'4 7'7 3650 15'5 -3'2 781.25 1741
33163 318.75 1'2 6'3 3700 19'1 -3'4 956.25 35831
5152 256.25 1'0 5'1 3750 22'7 -3'6 1,143.75 70
40715 206.25 0'6 4'1 3800 26'7 -3'7 1,343.75 24556
4427 168.75 0'5 3'3 3850 31'0 -4'1 1,550.00 52
39693 137.50 0'4 2'6 3900 35'3 -4'2 1,768.75 15421
1894 112.50 0'3 2'2 3950 39'7 -4'3 1,993.75 23
63178 93.75 0'2 1'7 4000 44'4 -4'4 2,225.00 14758
843 75.00 0'1 1'4 4050 49'1 -4'5 2,456.25 6
17191 62.50 0'1 1'2 4100 53'7 -4'5 2,693.75 8638
641 50.00 0'0 1'0 4150 58'5 -4'6 2,931.25 0
47085 43.75 0'0 0'7 4200 63'4 -4'6 3,175.00 4781
217 37.50 0'0 0'6 4250 68'3 -4'6 3,418.75 6
22254 31.25 0'0 0'5 4300 73'2 -4'6 3,662.50 2665
444 25.00 -0'1 0'4 4350 78'1 -4'6 3,906.25 5
21461 25.00 0'0 0'4 4400 83'0 -4'7 4,150.00 1667
588 18.75 -0'1 0'3 4450 88'0 -4'6 4,400.00 11
42885 18.75 0'0 0'3 4500 92'7 -4'7 4,643.75 739
1267 12.50 -0'1 0'2 4550 97'7 -4'6 4,893.75 5
13542 12.50 0'0 0'2 4600 102'7 -4'6 5,143.75 510
8088 12.50 0'0 0'2 4700 112'6 -4'7 5,637.50 246
22332 6.25 -0'1 0'1 4800 122'6 -4'6 6,137.50 457
8168 6.25 0'0 0'1 4900 132'6 -4'6 6,637.50 39
24194 6.25 0'0 0'1 5000 142'6 -4'6 7,137.50 359
4743 6.25 0'0 0'1 5100 152'6 -4'6 7,637.50 1
6310 6.25 0'0 0'1 5200 162'6 -4'6 8,137.50 8
3009 6.25 0'0 0'1 5300 172'6 -4'6 8,637.50 250
2397 6.25 0'0 0'1 5400 182'6 -4'6 9,137.50 2
5052 6.25 0'0 0'1 5500 192'6 -4'6 9,637.50 107
1100 6.25 0'0 0'1 5600 202'6 -4'6 10,137.50 0
1242 6.25 0'0 0'1 5700 212'6 -4'6 10,637.50 0
10016 6.25 0'0 0'1 5800 222'6 -4'6 11,137.50 0
486 6.25 0'0 0'1 5900 232'6 -4'6 11,637.50 0
11442 6.25 0'0 0'1 6000 242'6 -4'6 12,137.50 8
683 6.25 0'0 0'1 6100 252'6 -4'6 12,637.50 0
850 6.25 0'0 0'1 6200 262'6 -4'6 13,137.50 0
1105 6.25 0'0 0'1 6300 272'6 -4'6 13,637.50 0
1298 6.25 0'0 0'1 6400 282'6 -4'6 14,137.50 5
688 6.25 0'0 0'1 8000 442'6 -4'6 22,137.50 2
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.