Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 1700 0
0 8,162.50 -4'6 163'2 1800 0'1 0'0 6.25 0
0 7,662.50 -4'6 153'2 1900 0'1 0'0 6.25 0
25 7,162.50 -4'6 143'2 2000 0'1 0'0 6.25 0
0 6,662.50 -4'6 133'2 2100 0'1 0'0 6.25 0
0 6,162.50 -4'6 123'2 2200 0'1 0'0 6.25 20
0 5,662.50 -4'6 113'2 2300 0'1 0'0 6.25 0
0 5,162.50 -4'6 103'2 2400 0'1 0'0 6.25 100
1 4,662.50 -4'6 93'2 2500 0'1 0'0 6.25 14
70 4,162.50 -4'6 83'2 2600 0'1 0'0 6.25 250
0 3,912.50 -4'6 78'2 2650 0'1 0'0 6.25 0
0 3,662.50 -4'6 73'2 2700 0'1 0'0 6.25 209
0 3,412.50 -4'6 68'2 2750 0'1 0'0 6.25 0
50 3,162.50 -4'6 63'2 2800 0'1 0'0 6.25 3597
0 2,912.50 -4'6 58'2 2850 0'1 0'0 6.25 4
6 2,668.75 -4'5 53'3 2900 0'1 0'0 6.25 301
0 2,418.75 -4'6 48'3 2950 0'2 0'0 12.50 6
121 2,175.00 -4'5 43'4 3000 0'3 0'1 18.75 14346
0 1,937.50 -4'4 38'6 3050 0'4 0'1 25.00 106
4 1,700.00 -4'3 34'0 3100 0'7 0'3 43.75 17245
0 1,468.75 -4'2 29'3 3150 1'2 0'4 62.50 224
2239 1,250.00 -4'1 25'0 3200 1'4 -0'2 75.00 10956
20 1,043.75 -3'7 20'7 3250 2'5 0'7 131.25 1607
1054 850.00 -3'5 17'0 3300 3'5 -0'2 181.25 9667
22 687.50 -3'0 13'6 3350 5'4 1'5 275.00 3894
1266 543.75 -2'5 10'7 3400 7'4 -0'1 375.00 27633
653 425.00 -2'2 8'4 3450 10'2 2'4 512.50 6060
15989 343.75 0'2 6'7 3500 13'0 -0'3 650.00 37726
2665 256.25 -1'4 5'1 3550 16'7 3'2 843.75 3131
16669 200.00 -1'0 4'0 3600 20'2 -0'4 1,012.50 38886
8797 156.25 0'0 3'1 3650 24'6 3'7 1,237.50 1732
34070 125.00 0'1 2'4 3700 28'4 -0'5 1,425.00 36103
5405 93.75 -0'3 1'7 3750 33'4 4'3 1,675.00 69
41757 75.00 0'0 1'4 3800 37'4 -0'5 1,875.00 25665
4788 62.50 -0'2 1'2 3850 42'7 4'4 2,143.75 52
38911 50.00 -0'2 1'0 3900 47'5 4'4 2,381.25 15431
1940 43.75 -0'1 0'7 3950 52'4 4'5 2,625.00 3
63353 37.50 -0'1 0'6 4000 57'4 0'1 2,875.00 15034
816 31.25 -0'1 0'5 4050 62'2 4'5 3,112.50 1
18135 25.00 -0'1 0'4 4100 67'1 4'5 3,356.25 8636
641 25.00 0'0 0'4 4150 72'0 4'5 3,600.00 0
47436 18.75 0'0 0'3 4200 77'0 4'6 3,850.00 5090
235 18.75 0'0 0'3 4250 81'7 4'5 4,093.75 6
22439 12.50 -0'1 0'2 4300 86'7 4'5 4,343.75 2586
444 12.50 -0'1 0'2 4350 91'7 4'5 4,593.75 5
21951 12.50 -0'1 0'2 4400 96'6 4'5 4,837.50 1667
609 6.25 -0'1 0'1 4450 101'6 4'5 5,087.50 11
42991 6.25 -0'1 0'1 4500 106'6 4'6 5,337.50 739
1267 6.25 0'0 0'1 4550 111'6 4'6 5,587.50 5
13632 6.25 0'0 0'1 4600 116'6 4'6 5,837.50 510
8158 6.25 0'0 0'1 4700 126'6 4'6 6,337.50 307
22293 6.25 0'0 0'1 4800 136'6 4'6 6,837.50 457
8163 6.25 0'0 0'1 4900 146'6 4'6 7,337.50 39
24208 6.25 0'0 0'1 5000 156'6 4'6 7,837.50 359
4743 6.25 0'0 0'1 5100 166'6 4'6 8,337.50 1
6310 6.25 0'0 0'1 5200 176'6 4'6 8,837.50 8
3010 6.25 0'0 0'1 5300 186'6 4'6 9,337.50 250
2397 6.25 0'0 0'1 5400 196'6 4'6 9,837.50 2
5052 6.25 0'0 0'1 5500 206'6 4'6 10,337.50 107
1100 6.25 0'0 0'1 5600 216'6 4'6 10,837.50 0
1242 6.25 0'0 0'1 5700 226'6 4'6 11,337.50 0
10016 6.25 0'0 0'1 5800 236'6 4'6 11,837.50 0
486 6.25 0'0 0'1 5900 246'6 4'6 12,337.50 0
11442 6.25 0'0 0'1 6000 256'6 4'6 12,837.50 8
683 6.25 0'0 0'1 6100 266'6 4'6 13,337.50 0
850 6.25 0'0 0'1 6200 276'6 4'6 13,837.50 0
1105 6.25 0'0 0'1 6300 286'6 4'6 14,337.50 0
1298 6.25 0'0 0'1 6400 296'6 4'6 14,837.50 5
688 6.25 0'0 0'1 8000 456'6 4'6 22,837.50 2
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.