Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 13,256.25 -6'0 265'1 1000 0'1 0'0 6.25 0
250 9,256.25 -6'0 185'1 1800 0'1 0'0 6.25 0
0 8,756.25 -6'0 175'1 1900 0'1 0'0 6.25 0
0 8,256.25 -6'0 165'1 2000 0'1 0'0 6.25 0
0 7,756.25 -6'0 155'1 2100 0'1 0'0 6.25 0
0 7,256.25 -6'0 145'1 2200 0'1 0'0 6.25 0
1 6,756.25 -6'0 135'1 2300 0'1 0'0 6.25 0
0 6,256.25 -6'0 125'1 2400 0'1 0'0 6.25 0
0 5,756.25 -6'0 115'1 2500 0'1 0'0 6.25 0
0 5,256.25 -6'0 105'1 2600 0'1 0'0 6.25 23
0 4,756.25 -6'0 95'1 2700 0'1 0'0 6.25 556
0 4,506.25 -6'0 90'1 2750 0'1 0'0 6.25 0
0 4,256.25 -6'0 85'1 2800 0'1 0'0 6.25 590
0 4,006.25 -6'0 80'1 2850 0'1 0'0 6.25 0
0 3,756.25 -6'0 75'1 2900 0'1 0'0 6.25 319
0 3,506.25 -6'0 70'1 2950 0'1 0'0 6.25 0
0 3,256.25 -6'0 65'1 3000 0'1 0'0 6.25 1344
1 3,006.25 -6'0 60'1 3050 0'1 0'0 6.25 0
1 2,756.25 -6'0 55'1 3100 0'1 0'0 6.25 1296
0 2,506.25 -6'0 50'1 3150 0'1 0'0 6.25 344
11 2,256.25 -6'0 45'1 3200 0'1 0'0 6.25 1178
0 2,006.25 -6'0 40'1 3250 0'1 0'0 6.25 303
41 1,756.25 -6'0 35'1 3300 0'1 0'0 6.25 3077
15 1,506.25 -6'0 30'1 3350 0'1 0'0 6.25 1776
187 1,262.50 -5'7 25'2 3400 0'1 -0'1 6.25 8438
21 1,018.75 -5'7 20'3 3450 0'3 0'1 18.75 4672
707 781.25 -5'6 15'5 3500 0'3 -0'2 18.75 6945
131 556.25 -5'4 11'1 3550 0'6 -0'3 37.50 1752
6708 368.75 -4'7 7'3 3600 2'3 1'1 118.75 13238
5484 218.75 -4'1 4'3 3650 3'0 -1'3 150.00 9815
15119 162.50 1'0 3'2 3700 7'2 2'7 362.50 15798
6263 87.50 0'6 1'6 3750 11'0 3'7 550.00 3696
10844 31.25 0'1 0'5 3800 15'4 5'0 775.00 20213
3580 12.50 -0'4 0'2 3850 20'2 5'4 1,012.50 7731
10249 12.50 0'1 0'2 3900 25'1 5'6 1,256.25 11635
4213 6.25 -0'1 0'1 3950 30'1 5'7 1,506.25 9250
23718 6.25 0'0 0'1 4000 33'0 -2'1 1,650.00 18931
4705 6.25 0'0 0'1 4050 40'1 6'0 2,006.25 8345
20492 6.25 0'0 0'1 4100 42'2 -2'7 2,112.50 19136
5394 6.25 0'0 0'1 4150 50'1 6'0 2,506.25 7169
31936 6.25 0'0 0'1 4200 52'0 -3'1 2,600.00 13385
7811 6.25 0'0 0'1 4250 60'1 6'0 3,006.25 2719
20436 6.25 0'0 0'1 4300 62'7 -2'2 3,143.75 11779
6948 6.25 0'0 0'1 4350 70'1 6'0 3,506.25 1880
23306 6.25 0'0 0'1 4400 75'1 6'0 3,756.25 5162
6978 6.25 0'0 0'1 4450 80'1 6'0 4,006.25 1386
40962 6.25 0'0 0'1 4500 84'7 -0'2 4,243.75 5546
7728 6.25 0'0 0'1 4550 90'1 6'0 4,506.25 2487
14230 6.25 0'0 0'1 4600 95'1 6'0 4,756.25 1109
5674 6.25 0'0 0'1 4650 100'1 6'0 5,006.25 765
12379 6.25 0'0 0'1 4700 105'1 6'0 5,256.25 244
4692 6.25 0'0 0'1 4750 110'1 6'0 5,506.25 62
15910 6.25 0'0 0'1 4800 115'1 6'0 5,756.25 166
2577 6.25 0'0 0'1 4850 120'1 6'0 6,006.25 56
5666 6.25 0'0 0'1 4900 125'1 6'0 6,256.25 138
2260 6.25 0'0 0'1 4950 130'1 6'0 6,506.25 50
26527 6.25 0'0 0'1 5000 135'1 6'0 6,756.25 131
2459 6.25 0'0 0'1 5050 140'1 6'0 7,006.25 4
5419 6.25 0'0 0'1 5100 145'1 6'0 7,256.25 33
1234 6.25 0'0 0'1 5150 150'1 6'0 7,506.25 3
7096 6.25 0'0 0'1 5200 155'1 6'0 7,756.25 0
2286 6.25 0'0 0'1 5250 160'1 6'0 8,006.25 2
2696 6.25 0'0 0'1 5300 165'1 6'0 8,256.25 2
517 6.25 0'0 0'1 5350 170'1 6'0 8,506.25 1
2263 6.25 0'0 0'1 5400 175'1 6'0 8,756.25 5
650 6.25 0'0 0'1 5450 180'1 6'0 9,006.25 2
8146 6.25 0'0 0'1 5500 185'1 6'0 9,256.25 5
1922 6.25 0'0 0'1 5550 190'1 6'0 9,506.25 3
1329 6.25 0'0 0'1 5600 195'1 6'0 9,756.25 1
141 6.25 0'0 0'1 5650 200'1 6'0 10,006.25 1
1639 6.25 0'0 0'1 5700 205'1 6'0 10,256.25 4
532 6.25 0'0 0'1 5750 210'1 6'0 10,506.25 1
1104 6.25 0'0 0'1 5800 215'1 6'0 10,756.25 3
1146 6.25 0'0 0'1 5900 225'1 6'0 11,256.25 3
7009 6.25 0'0 0'1 6000 235'1 6'0 11,756.25 1
4514 6.25 0'0 0'1 6100 245'1 6'0 12,256.25 2
528 6.25 0'0 0'1 6200 255'1 6'0 12,756.25 1
1051 6.25 0'0 0'1 6300 265'1 6'0 13,256.25 3
1482 6.25 0'0 0'1 6400 275'1 6'0 13,756.25 0
1816 6.25 0'0 0'1 6500 285'1 6'0 14,256.25 0
421 6.25 0'0 0'1 6600 295'1 6'0 14,756.25 0
952 6.25 0'0 0'1 6700 305'1 6'0 15,256.25 0
498 6.25 0'0 0'1 6800 315'1 6'0 15,756.25 0
669 6.25 0'0 0'1 6900 325'1 6'0 16,256.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.