Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
1 12,068.75 -4'6 241'3 1000 0'1 0'0 6.25 0
0 8,568.75 -4'6 171'3 1700 0'1 0'0 6.25 0
0 8,068.75 -4'6 161'3 1800 0'1 0'0 6.25 0
0 7,568.75 -4'6 151'3 1900 0'1 0'0 6.25 0
0 7,068.75 -4'6 141'3 2000 0'1 0'0 6.25 0
1 6,568.75 -4'6 131'3 2100 0'1 0'0 6.25 0
0 6,068.75 -4'6 121'3 2200 0'1 0'0 6.25 0
0 5,568.75 -4'6 111'3 2300 0'1 0'0 6.25 0
0 5,068.75 -4'6 101'3 2400 0'1 0'0 6.25 186
0 4,568.75 -4'6 91'3 2500 0'1 0'0 6.25 147
0 4,318.75 -4'6 86'3 2550 0'1 0'0 6.25 0
0 4,068.75 -4'6 81'3 2600 0'1 0'0 6.25 123
0 3,818.75 -4'6 76'3 2650 0'1 0'0 6.25 10
0 3,568.75 -4'6 71'3 2700 0'1 0'0 6.25 332
0 3,318.75 -4'6 66'3 2750 0'1 0'0 6.25 12
0 3,068.75 -4'6 61'3 2800 0'1 0'0 6.25 220
57 2,825.00 -4'5 56'4 2850 0'2 0'0 12.50 188
0 2,581.25 -4'5 51'5 2900 0'3 0'1 18.75 122
0 2,337.50 -4'5 46'6 2950 0'4 0'1 25.00 299
8 2,100.00 -4'4 42'0 3000 0'6 0'1 37.50 1964
1 1,868.75 -4'4 37'3 3050 1'1 0'2 56.25 2586
17 1,637.50 -4'3 32'6 3100 1'4 0'3 75.00 3864
0 1,418.75 -4'3 28'3 3150 2'1 0'3 106.25 2043
12 1,218.75 -4'0 24'3 3200 3'1 0'6 156.25 5412
0 1,025.00 -3'6 20'4 3250 4'2 1'0 212.50 4911
279 850.00 -3'3 17'0 3300 5'5 -0'1 281.25 5827
612 693.75 0'2 13'7 3350 7'3 1'4 368.75 2967
3185 537.50 0'0 10'6 3400 9'2 -0'2 462.50 6600
2076 412.50 -2'4 8'2 3450 12'0 2'2 600.00 4474
5896 312.50 -2'0 6'2 3500 15'0 2'6 750.00 7418
4012 237.50 -1'3 4'6 3550 18'4 3'3 925.00 3313
9444 175.00 -1'0 3'4 3600 22'0 -0'2 1,100.00 11186
5355 131.25 0'0 2'5 3650 26'3 4'0 1,318.75 5729
6561 100.00 -0'4 2'0 3700 30'6 4'2 1,537.50 12085
3893 75.00 -0'3 1'4 3750 35'2 4'3 1,762.50 5003
7681 62.50 0'0 1'2 3800 40'0 4'4 2,000.00 7813
3589 50.00 0'0 1'0 3850 44'6 4'5 2,237.50 2778
12118 37.50 -0'1 0'6 3900 49'4 4'5 2,475.00 5463
2031 31.25 -0'1 0'5 3950 54'3 4'5 2,718.75 182
16823 25.00 -0'1 0'4 4000 59'2 4'6 2,962.50 3560
1245 18.75 -0'1 0'3 4050 64'1 4'6 3,206.25 90
6333 18.75 0'0 0'3 4100 69'1 4'6 3,456.25 746
1149 12.50 0'0 0'2 4150 74'0 4'6 3,700.00 1
13200 12.50 0'0 0'2 4200 79'0 4'7 3,950.00 724
259 12.50 0'1 0'2 4250 84'0 4'7 4,200.00 0
3212 12.50 0'1 0'2 4300 88'7 4'6 4,443.75 581
246 6.25 0'0 0'1 4350 93'7 4'6 4,693.75 40
2932 6.25 0'0 0'1 4400 98'7 4'6 4,943.75 646
48 6.25 0'0 0'1 4450 103'7 4'6 5,193.75 1
4621 6.25 0'0 0'1 4500 108'7 4'6 5,443.75 78
19 6.25 0'0 0'1 4550 113'7 4'6 5,693.75 0
1229 6.25 0'0 0'1 4600 118'7 4'6 5,943.75 103
52 6.25 0'0 0'1 4650 123'7 4'6 6,193.75 0
519 6.25 0'0 0'1 4700 128'7 4'6 6,443.75 3
200 6.25 0'0 0'1 4750 133'7 4'6 6,693.75 0
669 6.25 0'0 0'1 4800 138'7 4'6 6,943.75 1
14 6.25 0'0 0'1 4850 143'7 4'6 7,193.75 0
354 6.25 0'0 0'1 4900 148'7 4'6 7,443.75 13
1682 6.25 0'0 0'1 5000 158'7 4'6 7,943.75 8
229 6.25 0'0 0'1 5100 168'7 4'6 8,443.75 105
354 6.25 0'0 0'1 5200 178'7 4'6 8,943.75 100
244 6.25 0'0 0'1 5300 188'7 4'6 9,443.75 2
481 6.25 0'0 0'1 5400 198'7 4'6 9,943.75 0
223 6.25 0'0 0'1 5500 208'7 4'6 10,443.75 1
447 6.25 0'0 0'1 5600 218'7 4'6 10,943.75 4
60 6.25 0'0 0'1 5700 228'7 4'6 11,443.75 0
23 6.25 0'0 0'1 5800 238'7 4'6 11,943.75 5
300 6.25 0'0 0'1 5900 248'7 4'6 12,443.75 0
181 6.25 0'0 0'1 6000 258'7 4'6 12,943.75 3
0 6.25 0'0 0'1 6100 268'7 4'6 13,443.75 0
99 6.25 0'0 0'1 6200 278'7 4'6 13,943.75 1
71 6.25 0'0 0'1 6300 288'7 4'6 14,443.75 0
117 6.25 0'0 0'1 6400 298'7 4'6 14,943.75 0
111 6.25 0'0 0'1 6500 308'7 4'6 15,443.75 0
50 6.25 0'0 0'1 6600 318'7 4'6 15,943.75 0
276 6.25 0'0 0'1 6700 328'7 4'6 16,443.75 0
47 6.25 0'0 0'1 6800 338'7 4'6 16,943.75 0
2 6.25 0'0 0'1 6900 348'7 4'6 17,443.75 0
16 6.25 0'0 0'1 7000 358'7 4'6 17,943.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.