Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
240 9,987.50 -11'2 199'6 1800 0'1 0'0 6.25 0
0 9,487.50 -11'2 189'6 1900 0'1 0'0 6.25 0
284 8,987.50 -11'2 179'6 2000 0'1 0'0 6.25 50
0 8,487.50 -11'2 169'6 2100 0'1 0'0 6.25 0
0 7,987.50 -11'2 159'6 2200 0'1 0'0 6.25 0
0 7,487.50 -11'2 149'6 2300 0'1 0'0 6.25 0
0 6,987.50 -11'2 139'6 2400 0'1 0'0 6.25 30
0 6,487.50 -11'2 129'6 2500 0'1 0'0 6.25 1
0 5,987.50 -11'2 119'6 2600 0'1 0'0 6.25 102
0 5,487.50 -11'2 109'6 2700 0'1 0'0 6.25 118
0 5,237.50 -11'2 104'6 2750 0'1 0'0 6.25 0
0 4,987.50 -11'2 99'6 2800 0'1 0'0 6.25 223
0 4,743.75 -11'1 94'7 2850 0'1 0'0 6.25 0
0 4,493.75 -11'1 89'7 2900 0'1 0'0 6.25 1062
0 4,243.75 -11'1 84'7 2950 0'1 0'0 6.25 334
0 3,993.75 -11'2 79'7 3000 0'1 0'0 6.25 4146
0 3,743.75 -11'2 74'7 3050 0'1 0'0 6.25 1131
0 3,493.75 -11'2 69'7 3100 0'1 0'0 6.25 4946
0 3,250.00 -11'1 65'0 3150 0'2 0'1 12.50 1390
102 3,000.00 -11'2 60'0 3200 0'2 0'0 12.50 9337
0 2,750.00 -11'2 55'0 3250 0'2 0'0 12.50 2247
46 2,506.25 -11'1 50'1 3300 0'3 0'0 18.75 3851
50 2,268.75 -11'0 45'3 3350 0'5 0'0 31.25 4378
428 2,031.25 -10'7 40'5 3400 1'0 0'1 50.00 12775
113 1,800.00 -10'6 36'0 3450 1'4 0'2 75.00 5071
1031 1,243.75 -6'7 24'7 3500 2'3 0'3 118.75 21814
674 1,381.25 -9'7 27'5 3550 3'4 0'5 175.00 5377
3595 900.00 -5'7 18'0 3600 5'1 1'0 256.25 20109
1947 800.00 -4'4 16'0 3650 7'2 1'4 362.50 9904
11348 643.75 -4'5 12'7 3700 9'5 1'7 481.25 20232
4633 525.00 -4'4 10'4 3750 12'5 2'3 631.25 11225
20425 431.25 -4'2 8'5 3800 15'4 2'3 775.00 20980
5428 368.75 -3'5 7'3 3850 20'3 4'1 1,018.75 5639
29326 287.50 -3'5 5'6 3900 22'3 2'6 1,118.75 15651
7673 237.50 -3'2 4'6 3950 25'5 2'3 1,281.25 2367
40660 200.00 -2'6 4'0 4000 31'4 4'4 1,575.00 5403
5554 168.75 -2'2 3'3 4050 30'7 7'1 1,543.75 1492
19603 125.00 -2'2 2'4 4100 35'0 7'3 1,750.00 1050
13037 106.25 -1'7 2'1 4150 39'2 7'6 1,962.50 177
24701 81.25 -1'5 1'5 4200 43'4 8'1 2,175.00 862
6203 75.00 -1'1 1'4 4250 47'7 8'3 2,393.75 121
24046 62.50 -0'7 1'2 4300 52'3 8'6 2,618.75 454
3085 50.00 -0'6 1'0 4350 57'0 9'0 2,850.00 61
18019 37.50 -0'6 0'6 4400 61'6 9'2 3,087.50 99
3449 31.25 -0'5 0'5 4450 66'3 9'3 3,318.75 50
23446 25.00 -0'4 0'4 4500 71'1 9'5 3,556.25 73
1256 18.75 -0'4 0'3 4550 76'0 9'7 3,800.00 85
7710 18.75 -0'3 0'3 4600 80'7 10'0 4,043.75 19
926 18.75 -0'2 0'3 4650 85'6 10'1 4,287.50 38
5746 18.75 -0'1 0'3 4700 90'5 10'2 4,531.25 15
737 12.50 -0'1 0'2 4750 95'4 10'3 4,775.00 40
7483 18.75 -0'5 0'3 4800 100'4 10'5 5,025.00 276
585 18.75 -0'4 0'3 4850 105'4 10'6 5,275.00 11
2164 12.50 -0'4 0'2 4900 110'3 10'6 5,518.75 0
58 12.50 -0'4 0'2 4950 115'3 10'6 5,768.75 0
14196 6.25 -0'1 0'1 5000 120'3 10'7 6,018.75 20
1651 12.50 -0'2 0'2 5100 130'3 11'0 6,518.75 0
1691 6.25 -0'2 0'1 5200 140'2 11'0 7,012.50 0
536 6.25 -0'1 0'1 5300 150'2 11'1 7,512.50 0
672 6.25 -0'1 0'1 5400 160'2 11'1 8,012.50 0
1538 6.25 0'0 0'1 5500 170'2 11'2 8,512.50 0
629 6.25 0'0 0'1 5600 180'2 11'2 9,012.50 0
298 6.25 0'0 0'1 5700 190'2 11'2 9,512.50 0
709 6.25 0'0 0'1 5800 200'2 11'2 10,012.50 0
605 6.25 0'0 0'1 5900 210'2 11'2 10,512.50 0
855 6.25 0'0 0'1 6000 220'2 11'2 11,012.50 0
316 6.25 0'0 0'1 6100 230'2 11'2 11,512.50 0
912 6.25 0'0 0'1 6200 240'2 11'2 12,012.50 0
606 6.25 0'0 0'1 6300 250'2 11'2 12,512.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.