Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 10,212.50 5'0 204'2 1700 0'1 0'0 6.25 0
0 9,712.50 5'0 194'2 1800 0'1 0'0 6.25 0
0 9,212.50 5'0 184'2 1900 0'1 0'0 6.25 0
1 8,712.50 5'0 174'2 2000 0'1 0'0 6.25 0
0 8,212.50 5'0 164'2 2100 0'1 0'0 6.25 0
0 7,712.50 5'0 154'2 2200 0'1 0'0 6.25 0
0 7,212.50 5'0 144'2 2300 0'1 0'0 6.25 0
0 6,712.50 5'0 134'2 2400 0'1 0'0 6.25 0
2 6,218.75 5'0 124'3 2500 0'1 0'0 6.25 222
0 5,718.75 5'0 114'3 2600 0'1 0'0 6.25 39
0 5,218.75 5'0 104'3 2700 0'1 0'0 6.25 100
0 4,968.75 5'0 99'3 2750 0'1 0'0 6.25 0
0 4,718.75 5'0 94'3 2800 0'1 0'0 6.25 358
0 4,468.75 5'0 89'3 2850 0'1 0'0 6.25 0
15 4,218.75 5'0 84'3 2900 0'1 0'0 6.25 1940
0 3,968.75 5'0 79'3 2950 0'1 0'0 6.25 0
1421 3,718.75 5'0 74'3 3000 0'1 0'0 6.25 2671
15 3,468.75 5'0 69'3 3050 0'1 0'0 6.25 519
49 3,218.75 5'0 64'3 3100 0'1 0'0 6.25 1982
15 2,968.75 5'0 59'3 3150 0'1 0'0 6.25 867
182 2,718.75 5'0 54'3 3200 0'1 0'0 6.25 4813
0 2,468.75 5'0 49'3 3250 0'1 0'0 6.25 1370
367 2,218.75 5'0 44'3 3300 0'1 0'0 6.25 7724
82 1,968.75 5'0 39'3 3350 0'1 0'0 6.25 2391
1874 1,725.00 5'0 34'4 3400 0'2 0'0 12.50 14668
48 1,481.25 5'0 29'5 3450 0'3 0'0 18.75 5931
2439 1,243.75 4'6 24'7 3500 0'5 -0'2 31.25 22646
525 1,025.00 4'4 20'4 3550 1'2 -0'4 62.50 14063
10997 831.25 4'0 16'5 3600 2'3 -1'0 118.75 33851
8685 668.75 3'3 13'3 3650 4'1 -1'5 206.25 12946
47000 537.50 2'7 10'6 3700 6'4 -2'1 325.00 29767
11539 425.00 2'2 8'4 3750 9'2 -2'6 462.50 6316
50815 337.50 2'0 6'6 3800 12'4 -3'0 625.00 13839
13268 268.75 1'5 5'3 3850 16'1 -3'3 806.25 437
26577 212.50 1'3 4'2 3900 20'0 -3'5 1,000.00 5555
3949 168.75 1'2 3'3 3950 24'1 -3'6 1,206.25 178
24369 131.25 1'0 2'5 4000 28'3 -4'0 1,418.75 1861
3412 100.00 0'6 2'0 4050 32'6 -4'2 1,637.50 70
14444 81.25 0'5 1'5 4100 37'3 -4'3 1,868.75 713
3234 68.75 0'5 1'3 4150 42'1 -4'3 2,106.25 35
15784 56.25 0'4 1'1 4200 46'7 -4'4 2,343.75 1401
2983 43.75 0'3 0'7 4250 51'5 -4'5 2,581.25 138
8942 37.50 0'3 0'6 4300 56'4 -4'5 2,825.00 1677
1371 31.25 0'2 0'5 4350 61'3 -4'6 3,068.75 5
7057 25.00 0'1 0'4 4400 66'2 -4'7 3,312.50 1334
458 18.75 0'1 0'3 4450 71'1 -4'7 3,556.25 19
8372 18.75 0'1 0'3 4500 76'1 -4'7 3,806.25 1315
474 12.50 0'0 0'2 4550 81'0 -5'0 4,050.00 1
2311 12.50 0'0 0'2 4600 86'0 -5'0 4,300.00 57
230 6.25 0'0 0'1 4650 90'7 -5'0 4,543.75 0
2203 6.25 0'0 0'1 4700 95'7 -5'0 4,793.75 104
227 6.25 0'0 0'1 4750 100'7 -5'0 5,043.75 0
3674 6.25 0'0 0'1 4800 105'7 -5'0 5,293.75 64
468 6.25 0'0 0'1 4900 115'7 -5'0 5,793.75 2
5137 6.25 0'0 0'1 5000 125'7 -4'7 6,293.75 116
516 6.25 0'0 0'1 5100 135'6 -5'0 6,787.50 0
718 6.25 0'0 0'1 5200 145'6 -5'0 7,287.50 35
248 6.25 0'0 0'1 5300 155'6 -5'0 7,787.50 16
399 6.25 0'0 0'1 5400 165'6 -5'0 8,287.50 50
708 6.25 0'0 0'1 5500 175'6 -5'0 8,787.50 35
440 6.25 0'0 0'1 5600 185'6 -5'0 9,287.50 0
54 6.25 0'0 0'1 5700 195'6 -5'0 9,787.50 0
634 6.25 0'0 0'1 5800 205'6 -5'0 10,287.50 0
107 6.25 0'0 0'1 5900 215'6 -5'0 10,787.50 0
1137 6.25 0'0 0'1 6000 225'6 -5'0 11,287.50 3
67 6.25 0'0 0'1 6100 235'6 -5'0 11,787.50 0
113 6.25 0'0 0'1 6200 245'6 -5'0 12,287.50 0
18 6.25 0'0 0'1 6300 255'6 -5'0 12,787.50 0
36 6.25 0'0 0'1 6400 265'6 -5'0 13,287.50 0
368 6.25 0'0 0'1 6500 275'6 -5'0 13,787.50 0
126 6.25 0'0 0'1 6600 285'6 -5'0 14,287.50 0
260 6.25 0'0 0'1 6700 295'6 -5'0 14,787.50 0
118 6.25 0'0 0'1 6800 305'6 -5'0 15,287.50 0
638 6.25 0'0 0'1 6900 315'6 -5'0 15,787.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.