Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 8,862.50 1'0 177'2 1700 0'1 0'0 6.25 0
339 8,362.50 1'0 167'2 1800 0'1 0'0 6.25 0
0 7,862.50 1'0 157'2 1900 0'1 0'0 6.25 0
0 7,362.50 1'0 147'2 2000 0'1 0'0 6.25 0
0 6,862.50 1'0 137'2 2100 0'1 0'0 6.25 0
0 6,362.50 1'0 127'2 2200 0'1 0'0 6.25 0
0 5,862.50 1'0 117'2 2300 0'1 0'0 6.25 0
0 5,362.50 1'0 107'2 2400 0'1 0'0 6.25 0
0 4,862.50 1'0 97'2 2500 0'1 0'0 6.25 226
0 4,612.50 1'0 92'2 2550 0'1 0'0 6.25 0
0 4,362.50 1'0 87'2 2600 0'1 0'0 6.25 220
0 4,112.50 1'0 82'2 2650 0'1 0'0 6.25 0
0 3,862.50 1'0 77'2 2700 0'1 0'0 6.25 10
0 3,612.50 1'0 72'2 2750 0'1 0'0 6.25 166
0 3,362.50 1'0 67'2 2800 0'1 0'0 6.25 809
0 3,118.75 1'0 62'3 2850 0'1 0'0 6.25 104
0 2,868.75 1'0 57'3 2900 0'2 0'0 12.50 400
0 2,618.75 1'0 52'3 2950 0'2 0'0 12.50 227
506 2,375.00 1'0 47'4 3000 0'2 0'0 12.50 922
0 2,131.25 1'0 42'5 3050 0'2 -0'1 12.50 665
0 1,887.50 0'7 37'6 3100 0'3 -0'1 18.75 2019
0 1,650.00 0'7 33'0 3150 0'6 -0'1 37.50 1072
11 1,418.75 0'7 28'3 3200 1'1 0'0 56.25 4199
19 1,193.75 0'6 23'7 3250 1'5 0'0 81.25 2923
242 987.50 0'5 19'6 3300 2'3 -0'1 118.75 7761
273 800.00 0'4 16'0 3350 3'6 -0'4 187.50 8706
3773 643.75 0'3 12'7 3400 5'5 0'0 281.25 20071
2694 468.75 -0'7 9'3 3450 7'6 -0'2 387.50 5294
11139 375.00 -0'5 7'4 3500 10'6 -0'1 537.50 18539
4124 318.75 -0'1 6'3 3550 15'0 0'7 750.00 3444
28410 243.75 -0'1 4'7 3600 18'6 1'0 937.50 22885
6420 193.75 -0'2 3'7 3650 21'5 -1'2 1,081.25 6660
21875 143.75 -0'2 2'7 3700 25'6 -1'2 1,287.50 16670
8475 125.00 -0'1 2'4 3750 30'2 -1'0 1,512.50 3049
25285 106.25 0'0 2'1 3800 34'6 -1'1 1,737.50 19536
5477 87.50 0'0 1'6 3850 39'4 -1'0 1,975.00 2749
28290 68.75 -0'1 1'3 3900 44'1 -1'0 2,206.25 19547
7648 62.50 0'0 1'2 3950 48'7 -1'1 2,443.75 1531
37480 56.25 0'0 1'1 4000 55'2 1'4 2,762.50 14443
3268 50.00 0'0 1'0 4050 58'5 -1'0 2,931.25 514
25107 43.75 0'0 0'7 4100 63'4 -1'0 3,175.00 11418
4029 37.50 0'0 0'6 4150 68'4 -0'7 3,425.00 318
22984 37.50 0'0 0'6 4200 73'3 -1'0 3,668.75 1478
9562 37.50 0'1 0'6 4250 78'3 -0'7 3,918.75 483
15726 31.25 0'0 0'5 4300 83'3 -0'7 4,168.75 1023
3890 31.25 0'0 0'5 4350 88'2 -1'0 4,412.50 2
10034 25.00 0'0 0'4 4400 93'1 -1'0 4,656.25 194
1300 25.00 0'0 0'4 4450 98'1 -1'0 4,906.25 3
34461 18.75 0'0 0'3 4500 103'0 -1'0 5,150.00 452
1500 18.75 0'0 0'3 4550 108'0 -1'0 5,400.00 26
10559 18.75 0'0 0'3 4600 113'0 -1'0 5,650.00 13
914 18.75 0'0 0'3 4650 118'0 -1'0 5,900.00 31
11772 18.75 0'0 0'3 4700 123'0 -1'0 6,150.00 1529
780 12.50 0'0 0'2 4750 127'7 -1'0 6,393.75 46
11191 12.50 0'1 0'2 4800 132'7 -0'7 6,643.75 17
849 12.50 0'1 0'2 4850 137'7 -0'7 6,893.75 16
4990 6.25 -0'1 0'1 4900 142'7 -0'7 7,143.75 10
553 6.25 0'0 0'1 4950 147'6 -1'0 7,387.50 10
24441 6.25 0'0 0'1 5000 152'6 -1'0 7,637.50 725
1148 6.25 0'0 0'1 5050 157'6 -1'0 7,887.50 0
2957 6.25 0'0 0'1 5100 162'6 -1'0 8,137.50 12
346 6.25 0'0 0'1 5150 167'6 -1'0 8,387.50 0
2140 6.25 0'0 0'1 5200 172'6 -1'0 8,637.50 0
1052 6.25 0'0 0'1 5300 182'6 -1'0 9,137.50 1
2992 6.25 0'0 0'1 5400 192'6 -1'0 9,637.50 0
7505 6.25 0'0 0'1 5500 202'6 -1'0 10,137.50 3
279 6.25 0'0 0'1 5600 212'6 -1'0 10,637.50 1
668 6.25 0'0 0'1 5700 222'6 -1'0 11,137.50 0
872 6.25 0'0 0'1 5800 232'6 -1'0 11,637.50 0
607 6.25 0'0 0'1 5900 242'6 -1'0 12,137.50 0
1701 6.25 0'0 0'1 6000 252'6 -1'0 12,637.50 0
1797 6.25 0'0 0'1 6100 262'6 -1'0 13,137.50 0
1076 6.25 0'0 0'1 6200 272'6 -1'0 13,637.50 0
1490 6.25 0'0 0'1 6300 282'6 -1'0 14,137.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.