Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
1 13,850.00 -1'5 277'0 1000 0'1 0'0 6.25 0
0 9,350.00 -1'5 187'0 1900 0'1 0'0 6.25 0
0 8,850.00 -1'5 177'0 2000 0'1 0'0 6.25 0
0 8,350.00 -1'5 167'0 2100 0'1 0'0 6.25 0
0 7,850.00 -1'5 157'0 2200 0'1 0'0 6.25 0
0 7,350.00 -1'5 147'0 2300 0'1 0'0 6.25 0
0 6,850.00 -1'5 137'0 2400 0'1 0'0 6.25 0
1 6,350.00 -1'5 127'0 2500 0'1 0'0 6.25 0
0 5,850.00 -1'5 117'0 2600 0'1 0'0 6.25 0
0 5,350.00 -1'5 107'0 2700 0'1 0'0 6.25 6
0 4,850.00 -1'5 97'0 2800 0'1 0'0 6.25 98
0 4,600.00 -1'5 92'0 2850 0'1 0'0 6.25 0
1 4,350.00 -1'5 87'0 2900 0'1 0'0 6.25 13
0 4,100.00 -1'5 82'0 2950 0'1 0'0 6.25 0
1 3,850.00 -1'5 77'0 3000 0'1 0'0 6.25 444
0 3,600.00 -1'5 72'0 3050 0'1 0'0 6.25 0
6 3,350.00 -1'5 67'0 3100 0'1 0'0 6.25 599
1 3,100.00 -1'5 62'0 3150 0'1 0'0 6.25 0
11 2,850.00 -1'5 57'0 3200 0'1 0'0 6.25 2861
1 2,600.00 -1'5 52'0 3250 0'1 0'0 6.25 26
7 2,350.00 -1'5 47'0 3300 0'1 0'0 6.25 1514
1 2,100.00 -1'5 42'0 3350 0'1 0'0 6.25 110
131 1,850.00 -1'5 37'0 3400 0'1 0'0 6.25 9607
1 1,600.00 -1'5 32'0 3450 0'1 0'0 6.25 1243
292 1,350.00 -1'5 27'0 3500 0'1 0'0 6.25 7644
55 1,100.00 -1'5 22'0 3550 0'1 0'0 6.25 2879
624 850.00 -1'5 17'0 3600 0'1 0'0 6.25 13518
394 600.00 -1'5 12'0 3650 0'1 0'0 6.25 3586
5697 356.25 -1'4 7'1 3700 0'1 0'0 6.25 18117
3832 100.00 -2'0 2'0 3750 0'1 -0'3 6.25 10530
19538 6.25 -0'7 0'1 3800 3'0 0'4 150.00 16580
15940 6.25 -0'2 0'1 3850 8'1 1'2 406.25 11384
28959 6.25 0'0 0'1 3900 13'1 1'4 656.25 14822
8164 6.25 0'0 0'1 3950 18'1 1'4 906.25 590
31034 6.25 0'0 0'1 4000 23'1 1'4 1,156.25 6265
5003 6.25 0'0 0'1 4050 28'0 1'3 1,400.00 270
19607 6.25 0'0 0'1 4100 33'0 1'3 1,650.00 3786
3531 6.25 0'0 0'1 4150 38'0 1'3 1,900.00 77
22293 6.25 0'0 0'1 4200 43'0 1'3 2,150.00 4812
1864 6.25 0'0 0'1 4250 48'0 1'3 2,400.00 12
14917 6.25 0'0 0'1 4300 53'0 1'3 2,650.00 2166
871 6.25 0'0 0'1 4350 58'0 1'3 2,900.00 4
21223 6.25 0'0 0'1 4400 63'0 1'3 3,150.00 1567
286 6.25 0'0 0'1 4450 68'0 1'3 3,400.00 106
11813 6.25 0'0 0'1 4500 73'0 1'3 3,650.00 2408
469 6.25 0'0 0'1 4550 78'0 1'3 3,900.00 1
5476 6.25 0'0 0'1 4600 83'0 1'3 4,150.00 2106
38 6.25 0'0 0'1 4650 88'0 1'3 4,400.00 4
5816 6.25 0'0 0'1 4700 93'0 1'3 4,650.00 286
0 6.25 0'0 0'1 4750 98'0 1'3 4,900.00 1
2756 6.25 0'0 0'1 4800 103'0 1'3 5,150.00 0
111 6.25 0'0 0'1 4850 108'0 1'3 5,400.00 0
1735 6.25 0'0 0'1 4900 113'0 1'3 5,650.00 30
6265 6.25 0'0 0'1 5000 123'0 1'3 6,150.00 219
1770 6.25 0'0 0'1 5100 133'0 1'3 6,650.00 33
1934 6.25 0'0 0'1 5200 143'0 1'3 7,150.00 8
3548 6.25 0'0 0'1 5300 153'0 1'3 7,650.00 5
3675 6.25 0'0 0'1 5400 163'0 1'3 8,150.00 5
2525 6.25 0'0 0'1 5500 173'0 1'3 8,650.00 35
681 6.25 0'0 0'1 5600 183'0 1'3 9,150.00 5
2028 6.25 0'0 0'1 5700 193'0 1'3 9,650.00 1
544 6.25 0'0 0'1 5800 203'0 1'3 10,150.00 5
727 6.25 0'0 0'1 5900 213'0 1'3 10,650.00 9
4314 6.25 0'0 0'1 6000 223'0 1'3 11,150.00 4
1160 6.25 0'0 0'1 6100 233'0 1'3 11,650.00 6
1238 6.25 0'0 0'1 6200 243'0 1'3 12,150.00 5
315 6.25 0'0 0'1 6300 253'0 1'3 12,650.00 10
554 6.25 0'0 0'1 6400 263'0 1'3 13,150.00 6
1427 6.25 0'0 0'1 6500 273'0 1'3 13,650.00 10
542 6.25 0'0 0'1 6600 283'0 1'3 14,150.00 5
228 6.25 0'0 0'1 6700 293'0 1'3 14,650.00 2
305 6.25 0'0 0'1 6800 303'0 1'3 15,150.00 5
1439 6.25 0'0 0'1 6900 313'0 1'3 15,650.00 0
1282 6.25 0'0 0'1 7000 323'0 1'3 16,150.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.