Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 18,293.75 -4'6 365'7 1800 0'1 0'0 6.25 1
1 17,793.75 -4'6 355'7 1900 0'1 0'0 6.25 0
111 17,293.75 -4'6 345'7 2000 0'1 0'0 6.25 0
6 16,793.75 -4'6 335'7 2100 0'1 0'0 6.25 0
0 16,293.75 -4'6 325'7 2200 0'1 0'0 6.25 0
5 15,793.75 -4'6 315'7 2300 0'1 0'0 6.25 100
0 15,293.75 -4'6 305'7 2400 0'1 0'0 6.25 56
1 14,793.75 -4'6 295'7 2500 0'1 0'0 6.25 31
0 14,293.75 -4'6 285'7 2600 0'1 0'0 6.25 42
6 13,793.75 -4'6 275'7 2700 0'1 0'0 6.25 137
45 13,293.75 -4'6 265'7 2800 0'1 0'0 6.25 100
3 12,793.75 -4'6 255'7 2900 0'1 0'0 6.25 139
39 12,293.75 -4'6 245'7 3000 0'1 0'0 6.25 429
78 11,793.75 -4'6 235'7 3100 0'1 0'0 6.25 611
67 11,293.75 -4'6 225'7 3200 0'1 0'0 6.25 2835
3 10,793.75 -4'6 215'7 3300 0'1 0'0 6.25 2463
68 10,293.75 -4'6 205'7 3400 0'1 0'0 6.25 1397
134 9,793.75 -4'6 195'7 3500 0'1 0'0 6.25 4965
430 9,293.75 -4'6 185'7 3600 0'1 0'0 6.25 4159
851 8,793.75 -4'6 175'7 3700 0'1 0'0 6.25 2038
1047 8,293.75 -4'6 165'7 3800 0'1 0'0 6.25 2747
2326 7,793.75 -4'6 155'7 3900 0'1 0'0 6.25 2860
3987 7,293.75 -4'6 145'7 4000 0'1 0'0 6.25 10135
1 7,043.75 -4'6 140'7 4050 0'1 0'0 6.25 251
1348 6,793.75 -4'6 135'7 4100 0'1 0'0 6.25 2162
6 6,543.75 -4'6 130'7 4150 0'1 0'0 6.25 58
2912 6,293.75 -4'7 125'7 4200 0'1 -0'1 6.25 5339
1 6,050.00 -4'7 121'0 4250 0'2 -0'1 12.50 2038
1310 5,800.00 -4'7 116'0 4300 0'2 -0'1 12.50 3636
12 5,556.25 -4'6 111'1 4350 0'3 0'0 18.75 412
3514 5,306.25 -4'7 106'1 4400 0'3 -0'1 18.75 4327
23 5,056.25 -4'7 101'1 4450 0'3 -0'1 18.75 376
3971 4,812.50 0'2 96'2 4500 0'4 0'0 25.00 5534
5 4,568.75 -4'6 91'3 4550 0'5 -0'1 31.25 348
1331 4,325.00 -4'6 86'4 4600 0'6 0'0 37.50 6267
10 4,075.00 -4'7 81'4 4650 0'6 -0'1 37.50 483
2811 3,837.50 -6'6 76'6 4700 1'0 0'0 50.00 5285
16 3,593.75 -9'2 71'7 4750 1'1 -0'1 56.25 2092
3232 3,356.25 -10'6 67'1 4800 1'3 0'0 68.75 6405
10 3,118.75 -4'6 62'3 4850 1'5 0'0 81.25 596
2012 2,887.50 -3'0 57'6 4900 2'0 0'1 100.00 1881
32 2,650.00 -5'2 53'0 4950 2'2 -0'1 112.50 1061
5444 2,431.25 -5'0 48'5 5000 2'7 0'1 143.75 14067
22 2,212.50 -4'5 44'2 5050 3'4 0'2 175.00 1217
2184 2,000.00 -6'6 40'0 5100 4'2 0'1 212.50 3217
87 1,800.00 -9'1 36'0 5150 5'2 0'1 262.50 1139
2692 1,606.25 -4'4 32'1 5200 6'3 0'2 318.75 8532
79 1,431.25 -4'3 28'5 5250 7'7 0'3 393.75 1605
3261 1,268.75 -4'6 25'3 5300 9'5 0'6 481.25 5682
778 1,112.50 -2'3 22'2 5350 11'4 1'1 575.00 1583
3986 968.75 -4'3 19'3 5400 13'5 1'4 681.25 10441
1136 837.50 -3'4 16'6 5450 16'0 0'7 800.00 1547
12919 718.75 -3'7 14'3 5500 18'5 2'0 931.25 8021
1029 612.50 -3'1 12'2 5550 21'4 -1'4 1,075.00 2141
8872 518.75 -2'7 10'3 5600 24'5 1'7 1,231.25 7064
956 443.75 -2'5 8'7 5650 28'1 -0'6 1,406.25 1063
8622 375.00 -2'3 7'4 5700 31'6 2'3 1,587.50 5721
2442 312.50 -2'4 6'2 5750 35'4 2'4 1,775.00 831
9575 268.75 -1'7 5'3 5800 39'5 2'7 1,981.25 3767
1447 225.00 -2'4 4'4 5850 43'6 3'0 2,187.50 277
4846 187.50 -1'5 3'6 5900 48'0 -0'2 2,400.00 1845
1510 156.25 -1'3 3'1 5950 52'3 3'3 2,618.75 474
17238 131.25 -1'4 2'5 6000 56'7 10'2 2,843.75 5542
1358 112.50 -2'2 2'2 6050 61'4 3'6 3,075.00 714
5278 100.00 -0'6 2'0 6100 66'2 4'0 3,312.50 1111
940 87.50 -0'6 1'6 6150 71'0 8'0 3,550.00 230
5549 75.00 -0'6 1'4 6200 75'6 4'1 3,787.50 2144
3023 68.75 -0'6 1'3 6250 80'5 4'2 4,031.25 829
5402 56.25 -0'4 1'1 6300 85'3 11'5 4,268.75 1763
1613 50.00 -0'3 1'0 6350 90'2 6'5 4,512.50 441
5427 43.75 -0'3 0'7 6400 95'1 4'3 4,756.25 932
988 43.75 -0'2 0'7 6450 100'1 4'4 5,006.25 111
10139 37.50 -0'2 0'6 6500 105'0 4'4 5,250.00 587
422 37.50 -0'1 0'6 6550 110'0 4'5 5,500.00 36
3263 37.50 -0'1 0'6 6600 115'0 4'5 5,750.00 89
665 31.25 -0'1 0'5 6650 119'7 4'5 5,993.75 16
2268 31.25 0'0 0'5 6700 124'7 4'6 6,243.75 169
788 31.25 0'1 0'5 6750 129'7 4'6 6,493.75 31
1854 25.00 -0'1 0'4 6800 134'6 4'5 6,737.50 216
110 25.00 -0'1 0'4 6850 139'6 4'5 6,987.50 57
1729 25.00 -0'1 0'4 6900 144'6 4'5 7,237.50 148
626 25.00 0'0 0'4 6950 149'6 4'6 7,487.50 7
15594 18.75 -0'1 0'3 7000 154'5 4'5 7,731.25 517
713 12.50 -0'1 0'2 7050 159'4 4'5 7,975.00 20
3761 12.50 -0'1 0'2 7100 164'4 4'5 8,225.00 208
472 12.50 -0'1 0'2 7150 169'4 4'5 8,475.00 77
2573 12.50 -0'1 0'2 7200 174'4 4'5 8,725.00 29
570 12.50 -0'1 0'2 7250 179'4 4'5 8,975.00 14
994 12.50 -0'1 0'2 7300 184'4 4'5 9,225.00 49
286 6.25 -0'1 0'1 7350 189'3 4'5 9,468.75 21
1118 6.25 -0'1 0'1 7400 194'3 4'5 9,718.75 64
311 6.25 -0'1 0'1 7450 199'3 4'5 9,968.75 25
5614 6.25 -0'1 0'1 7500 204'3 4'5 10,218.75 31
59 6.25 0'0 0'1 7550 209'3 4'6 10,468.75 1
966 6.25 0'0 0'1 7600 214'3 4'6 10,718.75 70
156 6.25 0'0 0'1 7650 219'3 4'6 10,968.75 33
1865 6.25 0'0 0'1 7700 224'3 4'6 11,218.75 104
89 6.25 0'0 0'1 7750 229'3 4'6 11,468.75 28
1357 6.25 0'0 0'1 7800 234'3 4'6 11,718.75 126
288 6.25 0'0 0'1 7850 239'3 4'6 11,968.75 38
534 6.25 0'0 0'1 7900 244'3 4'6 12,218.75 146
60 6.25 0'0 0'1 7950 249'3 4'6 12,468.75 2
7183 6.25 0'0 0'1 8000 254'3 4'6 12,718.75 137
1646 6.25 0'0 0'1 8100 264'3 4'6 13,218.75 61
459 6.25 0'0 0'1 8200 274'3 4'6 13,718.75 54
525 6.25 0'0 0'1 8300 284'3 4'6 14,218.75 118
940 6.25 0'0 0'1 8400 294'3 4'6 14,718.75 85
1908 6.25 0'0 0'1 8500 304'3 4'6 15,218.75 17
1122 6.25 0'0 0'1 8600 314'3 4'6 15,718.75 71
506 6.25 0'0 0'1 8700 324'3 4'6 16,218.75 35
813 6.25 0'0 0'1 8800 334'3 4'6 16,718.75 5
500 6.25 0'0 0'1 8900 344'3 4'6 17,218.75 3
1214 6.25 0'0 0'1 9000 354'3 4'6 17,718.75 2
148 6.25 0'0 0'1 9100 364'3 4'6 18,218.75 0
151 6.25 0'0 0'1 9200 374'3 4'6 18,718.75 0
226 6.25 0'0 0'1 9300 384'3 4'6 19,218.75 0
344 6.25 0'0 0'1 9400 394'3 4'6 19,718.75 11
281 6.25 0'0 0'1 9500 404'3 4'6 20,218.75 1
283 6.25 0'0 0'1 9600 414'3 4'6 20,718.75 0
286 6.25 0'0 0'1 9700 424'3 4'6 21,218.75 4
2051 6.25 0'0 0'1 10000 454'3 4'6 22,718.75 6
349 6.25 0'0 0'1 11000 554'3 4'6 27,718.75 0
143 6.25 0'0 0'1 12000 654'3 4'6 32,718.75 0
412 6.25 0'0 0'1 13000 754'3 4'6 37,718.75 0
895 6.25 0'0 0'1 14000 854'3 4'6 42,718.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.