Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 14,887.50 17'4 297'6 1000 0'1 0'0 6.25 0
0 10,887.50 17'4 217'6 1800 0'1 0'0 6.25 0
0 10,387.50 17'4 207'6 1900 0'1 0'0 6.25 0
250 9,887.50 17'4 197'6 2000 0'1 0'0 6.25 0
0 9,387.50 17'4 187'6 2100 0'1 0'0 6.25 1
0 8,887.50 17'4 177'6 2200 0'1 0'0 6.25 0
0 8,387.50 17'4 167'6 2300 0'1 0'0 6.25 100
0 7,887.50 17'4 157'6 2400 0'1 0'0 6.25 0
5 7,387.50 17'4 147'6 2500 0'1 0'0 6.25 0
0 6,887.50 17'4 137'6 2600 0'1 0'0 6.25 8
0 6,387.50 17'4 127'6 2700 0'1 0'0 6.25 45
0 6,137.50 17'4 122'6 2750 0'1 0'0 6.25 10
0 5,887.50 17'4 117'6 2800 0'1 0'0 6.25 497
0 5,637.50 17'4 112'6 2850 0'1 0'0 6.25 344
2 5,387.50 17'4 107'6 2900 0'1 0'0 6.25 975
0 5,137.50 17'4 102'6 2950 0'1 0'0 6.25 413
41 4,887.50 17'4 97'6 3000 0'1 0'0 6.25 2354
0 4,637.50 17'4 92'6 3050 0'1 0'0 6.25 215
16 4,387.50 17'4 87'6 3100 0'1 0'0 6.25 1585
0 4,137.50 17'4 82'6 3150 0'1 0'0 6.25 1195
201 3,887.50 17'3 77'6 3200 0'1 0'0 6.25 20833
14 3,637.50 17'3 72'6 3250 0'1 0'0 6.25 4657
1215 3,387.50 17'3 67'6 3300 0'1 0'0 6.25 18348
32 3,143.75 17'3 62'7 3350 0'1 0'0 6.25 3741
166 2,893.75 17'3 57'7 3400 0'2 0'0 12.50 14743
85 2,650.00 17'4 53'0 3450 0'2 -0'1 12.50 3595
1063 2,406.25 17'2 48'1 3500 0'3 -0'1 18.75 21711
842 2,168.75 17'0 43'3 3550 0'5 0'0 31.25 3795
6865 1,862.50 -1'3 37'2 3600 0'6 -0'1 37.50 21781
2538 1,612.50 -1'7 32'2 3650 0'7 -0'4 43.75 8843
12733 1,393.75 -1'7 27'7 3700 1'4 -0'4 75.00 23440
4183 1,218.75 -1'1 24'3 3750 2'3 -0'3 118.75 10878
25056 975.00 -2'1 19'4 3800 3'1 -0'6 156.25 32465
4383 831.25 -1'4 16'5 3850 5'0 -0'3 250.00 5584
24878 650.00 -2'1 13'0 3900 6'5 -0'6 331.25 22578
8575 575.00 -1'0 11'4 3950 9'5 -0'1 481.25 2454
48656 425.00 -1'6 8'4 4000 11'7 -0'5 593.75 27294
3881 375.00 -0'7 7'4 4050 15'0 -0'5 750.00 94
23069 281.25 -1'2 5'5 4100 18'6 -0'3 937.50 13145
4430 243.75 -0'6 4'7 4150 22'7 -13'3 1,143.75 80
46229 175.00 -1'1 3'4 4200 27'2 0'3 1,362.50 17696
7635 150.00 -0'7 3'0 4250 31'0 -14'6 1,550.00 120
26041 112.50 -1'0 2'2 4300 35'6 0'2 1,787.50 17541
1780 112.50 -0'4 2'2 4350 40'0 -15'5 2,000.00 8
25276 81.25 -0'6 1'5 4400 44'7 0'3 2,243.75 7827
1200 81.25 -0'3 1'5 4450 49'1 -16'2 2,456.25 9
43110 62.50 -0'4 1'2 4500 54'6 0'7 2,737.50 8703
394 93.75 0'2 1'7 4550 58'6 -16'4 2,937.50 16
20899 50.00 -0'4 1'0 4600 63'5 -16'4 3,181.25 7189
633 68.75 0'0 1'3 4650 68'4 -16'5 3,425.00 50
10437 37.50 -0'4 0'6 4700 73'3 -16'6 3,668.75 1048
201 50.00 -0'1 1'0 4750 78'2 -16'6 3,912.50 50
23531 50.00 0'5 1'0 4800 83'1 -16'7 4,156.25 5868
415 43.75 0'4 0'7 4850 88'1 -16'7 4,406.25 2
8315 31.25 -0'2 0'5 4900 93'0 -17'0 4,650.00 316
0 4950 0
56276 31.25 -0'1 0'5 5000 102'7 -17'0 5,143.75 2943
6827 43.75 0'2 0'7 5100 112'6 -17'1 5,637.50 466
9287 25.00 0'0 0'4 5200 122'5 -17'1 6,131.25 67
6577 25.00 0'3 0'4 5300 132'5 -17'1 6,631.25 630
5514 18.75 0'2 0'3 5400 142'4 -17'2 7,125.00 33
14091 6.25 -0'2 0'1 5500 152'4 -17'2 7,625.00 190
5855 18.75 0'2 0'3 5600 162'3 -17'3 8,118.75 3
3694 12.50 0'1 0'2 5700 172'3 -17'3 8,618.75 57
3176 12.50 0'1 0'2 5800 182'3 -17'3 9,118.75 6
2477 12.50 0'1 0'2 5900 192'3 -17'3 9,618.75 87
21563 12.50 0'1 0'2 6000 202'2 -17'4 10,112.50 33
1868 6.25 0'0 0'1 6100 212'2 -17'4 10,612.50 11
1273 6.25 0'0 0'1 6200 222'2 -17'4 11,112.50 0
6313 6.25 0'0 0'1 6300 232'2 -17'4 11,612.50 0
629 6.25 0'0 0'1 6400 242'2 -17'4 12,112.50 10
2346 6.25 0'0 0'1 6500 252'2 -17'4 12,612.50 2
573 6.25 0'0 0'1 6600 262'2 -17'4 13,112.50 0
828 6.25 0'0 0'1 6700 272'2 -17'4 13,612.50 0
518 6.25 0'0 0'1 6800 282'2 -17'4 14,112.50 1
200 6.25 0'0 0'1 6900 292'2 -17'4 14,612.50 0
5491 6.25 0'0 0'1 7000 302'2 -17'4 15,112.50 2
632 6.25 0'0 0'1 7200 322'2 -17'4 16,112.50 2
1085 6.25 0'0 0'1 7400 342'2 -17'4 17,112.50 2
976 6.25 0'0 0'1 7600 362'2 -17'4 18,112.50 4
376 6.25 0'0 0'1 7800 382'2 -17'4 19,112.50 7
5730 6.25 0'0 0'1 8000 402'2 -17'4 20,112.50 1
1423 6.25 0'0 0'1 9000 502'2 -17'4 25,112.50 6
1182 6.25 0'0 0'1 10000 602'2 -17'4 30,112.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.