Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 8,650.00 6'4 173'0 1700 0'1 0'0 6.25 0
0 8,150.00 6'4 163'0 1800 0'1 0'0 6.25 0
0 7,650.00 6'4 153'0 1900 0'1 0'0 6.25 0
10 7,150.00 6'4 143'0 2000 0'1 0'0 6.25 0
0 6,650.00 6'4 133'0 2100 0'1 0'0 6.25 0
0 6,150.00 6'4 123'0 2200 0'1 0'0 6.25 200
0 5,650.00 6'4 113'0 2300 0'1 0'0 6.25 100
0 5,150.00 6'4 103'0 2400 0'1 0'0 6.25 100
0 4,650.00 6'4 93'0 2500 0'1 0'0 6.25 59
0 4,400.00 6'4 88'0 2550 0'1 0'0 6.25 0
0 4,150.00 6'4 83'0 2600 0'1 0'0 6.25 202
0 3,900.00 6'4 78'0 2650 0'1 0'0 6.25 0
0 3,650.00 6'4 73'0 2700 0'1 0'0 6.25 107
0 3,400.00 6'4 68'0 2750 0'1 0'0 6.25 0
0 3,150.00 6'4 63'0 2800 0'1 0'0 6.25 2722
0 2,900.00 6'4 58'0 2850 0'1 0'0 6.25 303
5 2,650.00 6'4 53'0 2900 0'1 0'0 6.25 2225
0 2,400.00 6'4 48'0 2950 0'1 0'0 6.25 896
189 2,150.00 6'4 43'0 3000 0'1 0'0 6.25 6686
0 1,900.00 6'4 38'0 3050 0'1 0'0 6.25 771
20 1,650.00 6'4 33'0 3100 0'1 0'0 6.25 5210
2 1,400.00 6'4 28'0 3150 0'1 0'0 6.25 2106
239 1,150.00 6'3 23'0 3200 0'1 0'0 6.25 11122
21 900.00 6'2 18'0 3250 0'1 -0'1 6.25 5147
428 656.25 5'7 13'1 3300 0'1 0'0 6.25 20206
532 425.00 5'0 8'4 3350 0'3 -0'1 18.75 11801
7967 218.75 0'0 4'3 3400 1'2 -0'1 62.50 34536
10708 75.00 0'0 1'4 3450 3'1 -0'3 156.25 14924
24883 18.75 0'0 0'3 3500 7'0 -0'3 350.00 33215
14567 6.25 0'0 0'1 3550 12'1 -6'3 606.25 3439
35656 6.25 0'0 0'1 3600 17'0 -6'4 850.00 19287
11871 6.25 0'0 0'1 3650 22'0 -6'4 1,100.00 361
23425 6.25 0'0 0'1 3700 27'0 -6'4 1,350.00 17920
7112 6.25 0'0 0'1 3750 32'0 -6'4 1,600.00 159
24268 6.25 0'0 0'1 3800 37'0 0'0 1,850.00 17120
4318 6.25 0'0 0'1 3850 42'0 -6'4 2,100.00 38
22772 6.25 0'0 0'1 3900 47'0 -6'4 2,350.00 11021
2718 6.25 0'0 0'1 3950 52'0 -6'4 2,600.00 2
47932 6.25 0'0 0'1 4000 56'6 -0'2 2,837.50 11634
2338 6.25 0'0 0'1 4050 62'0 -6'4 3,100.00 15
14708 6.25 0'0 0'1 4100 67'0 -6'4 3,350.00 2286
735 6.25 0'0 0'1 4150 72'0 -6'4 3,600.00 30
22681 6.25 0'0 0'1 4200 77'0 -6'4 3,850.00 1920
713 6.25 0'0 0'1 4250 82'0 -6'4 4,100.00 1
12404 6.25 0'0 0'1 4300 87'0 -6'4 4,350.00 2052
952 6.25 0'0 0'1 4350 92'0 -6'4 4,600.00 0
18648 6.25 0'0 0'1 4400 97'0 -6'4 4,850.00 2092
595 6.25 0'0 0'1 4450 102'0 -6'4 5,100.00 0
22705 6.25 0'0 0'1 4500 107'0 -6'4 5,350.00 1143
8530 6.25 0'0 0'1 4600 117'0 -6'4 5,850.00 266
5054 6.25 0'0 0'1 4700 127'0 -6'4 6,350.00 551
6174 6.25 0'0 0'1 4800 137'0 -6'4 6,850.00 88
3003 6.25 0'0 0'1 4900 147'0 -6'4 7,350.00 180
33640 6.25 0'0 0'1 5000 157'0 -6'4 7,850.00 661
2528 6.25 0'0 0'1 5100 167'0 -6'4 8,350.00 0
1589 6.25 0'0 0'1 5200 177'0 -6'4 8,850.00 169
849 6.25 0'0 0'1 5300 187'0 -6'4 9,350.00 0
1499 6.25 0'0 0'1 5400 197'0 -6'4 9,850.00 0
3797 6.25 0'0 0'1 5500 207'0 -6'4 10,350.00 0
685 6.25 0'0 0'1 5600 217'0 -6'4 10,850.00 0
200 6.25 0'0 0'1 5700 227'0 -6'4 11,350.00 0
2124 6.25 0'0 0'1 5800 237'0 -6'4 11,850.00 0
1682 6.25 0'0 0'1 5900 247'0 -6'4 12,350.00 0
10929 6.25 0'0 0'1 6000 257'0 -6'4 12,850.00 0
102 6.25 0'0 0'1 6100 267'0 -6'4 13,350.00 0
461 6.25 0'0 0'1 6200 277'0 -6'4 13,850.00 0
111 6.25 0'0 0'1 6300 287'0 -6'4 14,350.00 0
2064 6.25 0'0 0'1 6400 297'0 -6'4 14,850.00 4
1121 6.25 0'0 0'1 7000 357'0 -6'4 17,850.00 0
3181 6.25 0'0 0'1 8000 457'0 -6'4 22,850.00 6
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.