Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 15,268.75 3'2 305'3 1000 0'1 0'0 6.25 0
0 12,268.75 3'2 245'3 1600 0'1 0'0 6.25 0
230 11,768.75 3'2 235'3 1700 0'1 0'0 6.25 0
0 11,268.75 3'2 225'3 1800 0'1 0'0 6.25 82
0 10,768.75 3'2 215'3 1900 0'1 0'0 6.25 0
2 10,268.75 3'2 205'3 2000 0'1 0'0 6.25 1326
0 9,768.75 3'2 195'3 2100 0'1 0'0 6.25 277
0 9,268.75 3'2 185'3 2200 0'1 0'0 6.25 513
0 8,768.75 3'2 175'3 2300 0'1 0'0 6.25 1210
0 8,268.75 3'2 165'3 2400 0'1 0'0 6.25 1593
2 7,768.75 3'2 155'3 2500 0'1 0'0 6.25 8189
0 7,518.75 3'2 150'3 2550 0'1 0'0 6.25 0
127 7,268.75 3'2 145'3 2600 0'1 0'0 6.25 1916
0 7,018.75 3'2 140'3 2650 0'1 0'0 6.25 52
240 6,768.75 3'2 135'3 2700 0'1 0'0 6.25 4829
0 6,518.75 3'2 130'3 2750 0'1 0'0 6.25 0
0 6,268.75 3'2 125'3 2800 0'1 0'0 6.25 7586
0 6,018.75 3'2 120'3 2850 0'1 0'0 6.25 563
40 5,768.75 3'2 115'3 2900 0'1 0'0 6.25 6512
0 5,518.75 3'2 110'3 2950 0'1 0'0 6.25 339
912 5,268.75 3'2 105'3 3000 0'1 0'0 6.25 21790
0 5,018.75 3'2 100'3 3050 0'1 0'0 6.25 459
1519 4,768.75 3'2 95'3 3100 0'1 0'0 6.25 12318
0 4,518.75 3'2 90'3 3150 0'1 0'0 6.25 1203
2424 4,318.75 1'0 86'3 3200 0'1 0'0 6.25 18729
31 4,025.00 3'2 80'4 3250 0'2 0'0 12.50 2136
17560 3,800.00 0'4 76'0 3300 0'2 0'0 12.50 26050
19 3,525.00 3'1 70'4 3350 0'2 -0'1 12.50 2096
10984 3,381.25 2'0 67'5 3400 0'2 -0'1 12.50 21860
614 3,031.25 3'1 60'5 3450 0'3 -0'1 18.75 4415
12659 2,868.75 1'5 57'3 3500 0'3 -0'1 18.75 18848
1407 2,543.75 3'1 50'7 3550 0'4 -0'1 25.00 5400
16530 2,362.50 1'2 47'2 3600 0'5 -0'1 31.25 19749
3039 2,143.75 1'6 42'7 3650 0'6 -0'1 37.50 8660
21733 1,925.00 2'0 38'4 3700 1'1 -0'1 56.25 21702
5091 1,600.00 2'4 32'0 3750 1'5 -0'1 81.25 5000
18998 1,343.75 -0'7 26'7 3800 1'7 -0'5 93.75 14668
3127 1,250.00 1'1 25'0 3850 3'0 -0'5 150.00 4441
20583 1,075.00 1'2 21'4 3900 4'2 -0'6 212.50 19125
3334 906.25 1'0 18'1 3950 5'7 -1'0 293.75 3600
40792 750.00 0'5 15'0 4000 8'0 -1'1 400.00 9937
3467 643.75 0'7 12'7 4050 10'4 -1'2 525.00 1705
18134 518.75 0'4 10'3 4100 13'5 -1'0 681.25 4963
2966 437.50 0'5 8'6 4150 17'7 -2'6 893.75 34
25691 362.50 0'5 7'2 4200 20'0 -1'3 1,000.00 1728
2307 293.75 0'4 5'7 4250 25'1 -3'0 1,256.25 1
14128 237.50 0'3 4'6 4300 29'1 -3'1 1,456.25 630
939 175.00 -0'1 3'4 4350 33'3 -3'1 1,668.75 1
14621 156.25 0'2 3'1 4400 37'5 -3'1 1,881.25 585
752 125.00 0'1 2'4 4450 42'1 -3'1 2,106.25 0
19169 106.25 0'2 2'1 4500 46'5 -3'3 2,331.25 485
822 75.00 -0'1 1'4 4550 51'2 -3'3 2,562.50 0
7641 62.50 -0'1 1'2 4600 56'0 -3'3 2,800.00 390
714 50.00 -0'1 1'0 4650 60'6 -3'3 3,037.50 1
4212 43.75 -0'1 0'7 4700 65'5 -3'3 3,281.25 307
192 50.00 0'2 1'0 4750 70'4 -3'3 3,525.00 0
3022 37.50 0'0 0'6 4800 75'4 -3'2 3,775.00 315
81 31.25 0'0 0'5 4850 80'3 -3'2 4,018.75 0
841 31.25 0'0 0'5 4900 85'2 -3'2 4,262.50 24
0 25.00 0'1 0'4 4950 90'2 -3'1 4,512.50 0
4414 18.75 0'0 0'3 5000 95'1 -3'2 4,756.25 323
0 18.75 0'1 0'3 5050 100'1 -3'1 5,006.25 0
890 12.50 0'0 0'2 5100 105'0 -3'2 5,250.00 2
1399 12.50 0'1 0'2 5200 115'0 -3'1 5,750.00 0
778 6.25 0'0 0'1 5300 124'7 -3'2 6,243.75 0
667 6.25 0'0 0'1 5400 134'7 -3'2 6,743.75 0
3244 6.25 0'0 0'1 5500 144'7 -3'2 7,243.75 723
285 6.25 0'0 0'1 5600 154'7 -3'2 7,743.75 1
95 6.25 0'0 0'1 5700 164'7 -3'2 8,243.75 1
181 6.25 0'0 0'1 5800 174'7 -3'2 8,743.75 2
98 6.25 0'0 0'1 5900 184'7 -3'2 9,243.75 0
5756 6.25 0'0 0'1 6000 194'7 -3'2 9,743.75 501
359 6.25 0'0 0'1 6100 204'7 -3'2 10,243.75 0
1068 6.25 0'0 0'1 6200 214'7 -3'2 10,743.75 0
437 6.25 0'0 0'1 6300 224'7 -3'2 11,243.75 0
0 6.25 0'0 0'1 6400 234'7 -3'2 11,743.75 0
81 6.25 0'0 0'1 6500 244'7 -3'2 12,243.75 0
30 6.25 0'0 0'1 6600 254'7 -3'2 12,743.75 0
70 6.25 0'0 0'1 6700 264'7 -3'2 13,243.75 0
407 6.25 0'0 0'1 6800 274'7 -3'2 13,743.75 0
0 6.25 0'0 0'1 6900 284'7 -3'2 14,243.75 0
20 6.25 0'0 0'1 7000 294'7 -3'2 14,743.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.