Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 8,675.00 3'2 173'4 1800 0'1 0'0 6.25 0
0 8,175.00 3'2 163'4 1900 0'1 0'0 6.25 0
9 7,675.00 3'2 153'4 2000 0'1 0'0 6.25 0
0 7,175.00 3'2 143'4 2100 0'1 0'0 6.25 0
0 6,675.00 3'2 133'4 2200 0'1 0'0 6.25 200
0 6,175.00 3'2 123'4 2300 0'1 0'0 6.25 100
0 5,675.00 3'2 113'4 2400 0'1 0'0 6.25 100
0 5,175.00 3'2 103'4 2500 0'1 0'0 6.25 59
0 4,675.00 3'2 93'4 2600 0'1 0'0 6.25 202
0 4,425.00 3'2 88'4 2650 0'1 0'0 6.25 0
0 4,175.00 3'2 83'4 2700 0'1 0'0 6.25 107
0 3,925.00 3'2 78'4 2750 0'1 0'0 6.25 0
0 3,675.00 3'2 73'4 2800 0'1 0'0 6.25 4860
0 3,425.00 3'2 68'4 2850 0'1 0'0 6.25 303
5 3,175.00 3'2 63'4 2900 0'1 0'0 6.25 2225
0 2,925.00 3'2 58'4 2950 0'1 0'0 6.25 847
194 2,675.00 3'2 53'4 3000 0'1 0'0 6.25 6534
0 2,425.00 3'1 48'4 3050 0'1 0'0 6.25 659
20 2,181.25 3'2 43'5 3100 0'2 0'0 12.50 5978
0 1,937.50 3'1 38'6 3150 0'3 -0'1 18.75 1285
356 1,706.25 3'0 34'1 3200 0'6 -0'1 37.50 18653
0 1,481.25 3'0 29'5 3250 1'1 -0'2 56.25 3088
252 1,262.50 2'7 25'2 3300 1'6 -0'3 87.50 24842
66 1,062.50 2'6 21'2 3350 2'6 -0'4 137.50 3742
644 875.00 2'3 17'4 3400 4'0 -0'7 200.00 32435
663 712.50 2'0 14'2 3450 5'6 -1'2 287.50 4314
9339 575.00 1'7 11'4 3500 8'0 -1'3 400.00 42572
4218 450.00 1'5 9'0 3550 10'4 -1'5 525.00 1778
18828 343.75 1'3 6'7 3600 13'3 -1'7 668.75 28924
3398 262.50 1'1 5'2 3650 16'6 -2'1 837.50 198
24718 193.75 0'6 3'7 3700 20'3 -2'4 1,018.75 22478
6725 143.75 0'4 2'7 3750 24'3 -2'6 1,218.75 60
23773 106.25 0'3 2'1 3800 28'5 -2'7 1,431.25 19704
3465 81.25 0'2 1'5 3850 33'0 -3'0 1,650.00 11
24828 62.50 0'1 1'2 3900 37'5 -3'1 1,881.25 18088
2235 50.00 0'1 1'0 3950 42'3 -3'1 2,118.75 2
54230 43.75 0'1 0'7 4000 47'2 -3'1 2,362.50 14657
873 37.50 0'1 0'6 4050 52'1 -3'1 2,606.25 0
13160 31.25 0'1 0'5 4100 57'0 -3'1 2,850.00 2798
241 25.00 0'1 0'4 4150 61'7 -3'1 3,093.75 30
23806 18.75 0'0 0'3 4200 66'6 -3'2 3,337.50 2785
600 18.75 0'0 0'3 4250 71'6 -3'2 3,587.50 0
12196 12.50 0'0 0'2 4300 76'5 -3'2 3,831.25 2192
452 12.50 0'0 0'2 4350 81'5 -3'2 4,081.25 0
19588 12.50 0'0 0'2 4400 86'5 -3'2 4,331.25 2341
484 6.25 0'0 0'1 4450 91'4 -3'2 4,575.00 0
24244 6.25 0'0 0'1 4500 96'4 -3'2 4,825.00 1201
8329 6.25 0'0 0'1 4600 106'4 -3'2 5,325.00 286
5974 6.25 0'0 0'1 4700 116'4 -3'2 5,825.00 686
6732 6.25 0'0 0'1 4800 126'4 -3'2 6,325.00 106
3037 6.25 0'0 0'1 4900 136'4 -3'2 6,825.00 185
33590 6.25 0'0 0'1 5000 146'4 -3'2 7,325.00 550
2539 6.25 0'0 0'1 5100 156'4 -3'2 7,825.00 0
1669 6.25 0'0 0'1 5200 166'4 -3'2 8,325.00 221
849 6.25 0'0 0'1 5300 176'4 -3'2 8,825.00 0
1499 6.25 0'0 0'1 5400 186'4 -3'2 9,325.00 0
3898 6.25 0'0 0'1 5500 196'4 -3'2 9,825.00 0
685 6.25 0'0 0'1 5600 206'4 -3'2 10,325.00 0
200 6.25 0'0 0'1 5700 216'4 -3'2 10,825.00 0
2124 6.25 0'0 0'1 5800 226'4 -3'2 11,325.00 0
1682 6.25 0'0 0'1 5900 236'4 -3'2 11,825.00 0
10929 6.25 0'0 0'1 6000 246'4 -3'2 12,325.00 0
102 6.25 0'0 0'1 6100 256'4 -3'2 12,825.00 0
461 6.25 0'0 0'1 6200 266'4 -3'2 13,325.00 0
111 6.25 0'0 0'1 6300 276'4 -3'2 13,825.00 0
2064 6.25 0'0 0'1 6400 286'4 -3'2 14,325.00 4
1121 6.25 0'0 0'1 7000 346'4 -3'2 17,325.00 0
3173 6.25 0'0 0'1 8000 446'4 -3'2 22,325.00 5
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.