Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
2 13,775.00 -12'0 275'4 1000 0'1 0'0 6.25 0
0 9,275.00 -12'0 185'4 1900 0'1 0'0 6.25 0
0 8,775.00 -12'0 175'4 2000 0'1 0'0 6.25 0
0 8,275.00 -12'0 165'4 2100 0'1 0'0 6.25 0
0 7,775.00 -12'0 155'4 2200 0'1 0'0 6.25 0
0 7,275.00 -12'0 145'4 2300 0'1 0'0 6.25 0
0 6,775.00 -12'0 135'4 2400 0'1 0'0 6.25 0
1 6,275.00 -12'0 125'4 2500 0'1 0'0 6.25 0
0 5,775.00 -12'0 115'4 2600 0'1 0'0 6.25 0
0 5,275.00 -12'0 105'4 2700 0'1 0'0 6.25 6
0 4,775.00 -12'0 95'4 2800 0'1 0'0 6.25 98
0 4,525.00 -12'0 90'4 2850 0'1 0'0 6.25 0
0 4,275.00 -12'0 85'4 2900 0'1 0'0 6.25 13
0 4,031.25 -11'7 80'5 2950 0'1 0'0 6.25 0
1 3,781.25 -11'7 75'5 3000 0'1 0'0 6.25 444
0 3,531.25 -11'7 70'5 3050 0'1 0'0 6.25 0
8 3,281.25 -12'0 65'5 3100 0'1 0'0 6.25 597
0 3,031.25 -12'0 60'5 3150 0'1 0'0 6.25 0
12 2,781.25 -12'0 55'5 3200 0'1 0'0 6.25 5847
2 2,531.25 -12'0 50'5 3250 0'1 0'0 6.25 16
9 2,281.25 -12'0 45'5 3300 0'1 0'0 6.25 1515
0 2,031.25 -12'0 40'5 3350 0'1 0'0 6.25 98
131 1,787.50 -11'7 35'6 3400 0'2 0'1 12.50 9690
0 1,543.75 -11'6 30'7 3450 0'3 0'2 18.75 465
386 1,300.00 -11'6 26'0 3500 0'4 0'2 25.00 10145
0 1,062.50 -11'5 21'2 3550 0'6 0'3 37.50 2427
686 837.50 -11'2 16'6 3600 1'0 -0'2 50.00 15328
413 643.75 -10'3 12'7 3650 1'7 -0'4 93.75 4045
5457 556.25 1'5 11'1 3700 3'2 -0'7 162.50 22223
2735 412.50 1'2 8'2 3750 6'4 4'1 325.00 5956
24871 300.00 0'7 6'0 3800 7'4 -2'1 375.00 22903
9003 212.50 0'5 4'2 3850 13'1 7'1 656.25 6951
34923 150.00 0'4 3'0 3900 14'2 -2'6 712.50 17974
8921 118.75 0'5 2'3 3950 21'2 9'3 1,062.50 525
36002 75.00 0'2 1'4 4000 23'3 -2'3 1,168.75 7796
3330 50.00 0'1 1'0 4050 30'3 10'5 1,518.75 140
17723 31.25 -0'7 0'5 4100 35'1 11'1 1,756.25 4292
2670 25.00 -0'5 0'4 4150 39'7 11'3 1,993.75 92
25938 25.00 0'1 0'4 4200 44'7 11'4 2,243.75 5640
1608 18.75 -0'3 0'3 4250 49'6 11'5 2,487.50 82
15480 12.50 -0'3 0'2 4300 54'6 11'6 2,737.50 3443
880 12.50 -0'2 0'2 4350 59'6 11'7 2,987.50 5
26919 12.50 -0'1 0'2 4400 64'6 11'7 3,237.50 3239
219 12.50 -0'1 0'2 4450 69'5 11'7 3,481.25 3
12114 12.50 0'1 0'2 4500 74'5 11'7 3,731.25 4818
469 6.25 -0'1 0'1 4550 79'5 12'0 3,981.25 1
5634 6.25 -0'1 0'1 4600 84'4 11'7 4,225.00 2485
38 6.25 -0'1 0'1 4650 89'4 11'7 4,475.00 4
5835 6.25 -0'1 0'1 4700 94'4 11'7 4,725.00 1286
0 6.25 0'0 0'1 4750 99'4 11'7 4,975.00 1
2754 6.25 0'0 0'1 4800 104'4 12'0 5,225.00 370
111 6.25 0'0 0'1 4850 109'4 12'0 5,475.00 0
1735 6.25 0'0 0'1 4900 114'4 12'0 5,725.00 58
6265 6.25 0'0 0'1 5000 124'4 12'0 6,225.00 229
1770 6.25 0'0 0'1 5100 134'4 12'0 6,725.00 33
1935 6.25 0'0 0'1 5200 144'4 12'0 7,225.00 8
3548 6.25 0'0 0'1 5300 154'4 12'0 7,725.00 5
3675 6.25 0'0 0'1 5400 164'4 12'0 8,225.00 5
2527 6.25 0'0 0'1 5500 174'4 12'0 8,725.00 35
681 6.25 0'0 0'1 5600 184'4 12'0 9,225.00 5
2028 6.25 0'0 0'1 5700 194'4 12'0 9,725.00 1
544 6.25 0'0 0'1 5800 204'4 12'0 10,225.00 5
727 6.25 0'0 0'1 5900 214'4 12'0 10,725.00 9
4314 6.25 0'0 0'1 6000 224'4 12'0 11,225.00 5
1160 6.25 0'0 0'1 6100 234'4 12'0 11,725.00 6
1238 6.25 0'0 0'1 6200 244'4 12'0 12,225.00 5
315 6.25 0'0 0'1 6300 254'4 12'0 12,725.00 10
554 6.25 0'0 0'1 6400 264'4 12'0 13,225.00 6
1427 6.25 0'0 0'1 6500 274'4 12'0 13,725.00 10
542 6.25 0'0 0'1 6600 284'4 12'0 14,225.00 5
228 6.25 0'0 0'1 6700 294'4 12'0 14,725.00 3
305 6.25 0'0 0'1 6800 304'4 12'0 15,225.00 5
1439 6.25 0'0 0'1 6900 314'4 12'0 15,725.00 0
1282 6.25 0'0 0'1 7000 324'4 12'0 16,225.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.