Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 10,756.25 7'2 215'1 2100 0'1 0'0 6.25 0
0 10,256.25 7'2 205'1 2200 0'1 0'0 6.25 0
0 9,756.25 7'2 195'1 2300 0'1 0'0 6.25 0
0 9,256.25 7'2 185'1 2400 0'1 0'0 6.25 0
0 8,756.25 7'2 175'1 2500 0'1 0'0 6.25 0
0 8,256.25 7'2 165'1 2600 0'1 0'0 6.25 0
0 7,756.25 7'2 155'1 2700 0'1 0'0 6.25 0
0 7,256.25 7'2 145'1 2800 0'1 0'0 6.25 0
0 6,756.25 7'2 135'1 2900 0'1 0'0 6.25 0
0 6,256.25 7'2 125'1 3000 0'1 0'0 6.25 0
0 5,756.25 7'2 115'1 3100 0'1 0'0 6.25 0
0 5,506.25 7'2 110'1 3150 0'1 0'0 6.25 0
0 5,256.25 7'2 105'1 3200 0'1 0'0 6.25 48
0 5,006.25 7'2 100'1 3250 0'1 0'0 6.25 0
0 4,756.25 7'2 95'1 3300 0'1 0'0 6.25 30
0 4,506.25 7'2 90'1 3350 0'1 0'0 6.25 0
0 4,256.25 7'2 85'1 3400 0'1 0'0 6.25 34
0 4,006.25 7'2 80'1 3450 0'1 0'0 6.25 0
0 3,756.25 7'2 75'1 3500 0'1 0'0 6.25 0
0 3,506.25 7'2 70'1 3550 0'1 0'0 6.25 0
0 3,256.25 7'2 65'1 3600 0'1 0'0 6.25 25
0 3,006.25 7'2 60'1 3650 0'1 0'0 6.25 0
0 2,756.25 7'2 55'1 3700 0'1 0'0 6.25 55
0 2,506.25 7'2 50'1 3750 0'1 0'0 6.25 11
2 2,256.25 7'2 45'1 3800 0'1 0'0 6.25 210
0 2,006.25 7'2 40'1 3850 0'1 0'0 6.25 34
2 1,756.25 7'1 35'1 3900 0'1 -0'1 6.25 317
0 1,512.50 7'0 30'2 3950 0'2 -0'2 12.50 915
2 1,275.00 6'7 25'4 4000 0'4 -0'3 25.00 574
0 1,043.75 6'4 20'7 4050 0'7 -0'6 43.75 373
35 825.00 6'0 16'4 4100 1'4 -1'2 75.00 679
397 625.00 5'1 12'4 4150 2'4 -2'1 125.00 303
256 456.25 4'1 9'1 4200 4'1 -3'1 206.25 1265
351 318.75 3'0 6'3 4250 6'3 -4'2 318.75 788
432 187.50 -0'5 3'6 4300 9'3 -5'0 468.75 1922
367 150.00 1'5 3'0 4350 13'0 -5'5 650.00 181
1024 100.00 1'1 2'0 4400 17'0 -6'1 850.00 836
2671 68.75 0'6 1'3 4450 21'3 -6'4 1,068.75 129
900 50.00 0'5 1'0 4500 26'0 -6'5 1,300.00 1363
475 37.50 0'4 0'6 4550 30'6 -6'6 1,537.50 485
1524 25.00 0'3 0'4 4600 35'4 -6'7 1,775.00 549
443 18.75 0'2 0'3 4650 40'3 -7'0 2,018.75 4
709 12.50 0'1 0'2 4700 45'2 -7'1 2,262.50 419
968 12.50 0'1 0'2 4750 50'2 -7'1 2,512.50 4
1558 12.50 0'1 0'2 4800 55'2 -7'1 2,762.50 508
216 6.25 0'0 0'1 4850 60'1 -7'2 3,006.25 0
1257 6.25 0'0 0'1 4900 65'1 -7'2 3,256.25 428
105 6.25 0'0 0'1 4950 70'1 -7'2 3,506.25 0
1034 6.25 0'0 0'1 5000 75'1 -7'2 3,756.25 734
162 6.25 0'0 0'1 5050 80'1 -7'2 4,006.25 0
355 6.25 0'0 0'1 5100 85'1 -7'2 4,256.25 201
88 6.25 0'0 0'1 5150 90'1 -7'2 4,506.25 1
1737 6.25 0'0 0'1 5200 95'1 -7'2 4,756.25 334
100 6.25 0'0 0'1 5250 100'1 -7'2 5,006.25 0
391 6.25 0'0 0'1 5300 105'1 -7'2 5,256.25 80
0 6.25 0'0 0'1 5350 110'1 -7'2 5,506.25 0
285 6.25 0'0 0'1 5400 115'1 -7'2 5,756.25 0
8 6.25 0'0 0'1 5450 120'1 -7'2 6,006.25 0
147 6.25 0'0 0'1 5500 125'1 -7'2 6,256.25 174
76 6.25 0'0 0'1 5550 130'1 -7'2 6,506.25 0
304 6.25 0'0 0'1 5600 135'1 -7'2 6,756.25 15
0 6.25 0'0 0'1 5650 140'1 -7'2 7,006.25 0
228 6.25 0'0 0'1 5700 145'1 -7'2 7,256.25 0
28 6.25 0'0 0'1 5750 150'1 -7'2 7,506.25 0
143 6.25 0'0 0'1 5800 155'1 -7'2 7,756.25 0
44 6.25 0'0 0'1 5850 160'1 -7'2 8,006.25 0
453 6.25 0'0 0'1 5900 165'1 -7'2 8,256.25 0
0 6.25 0'0 0'1 5950 170'1 -7'2 8,506.25 0
428 6.25 0'0 0'1 6000 175'1 -7'2 8,756.25 42
99 6.25 0'0 0'1 6100 185'1 -7'2 9,256.25 0
50 6.25 0'0 0'1 6200 195'1 -7'2 9,756.25 0
26 6.25 0'0 0'1 6300 205'1 -7'2 10,256.25 2
38 6.25 0'0 0'1 6400 215'1 -7'2 10,756.25 0
40 6.25 0'0 0'1 6500 225'1 -7'2 11,256.25 0
10 6.25 0'0 0'1 6600 235'1 -7'2 11,756.25 0
0 6.25 0'0 0'1 6700 245'1 -7'2 12,256.25 0
40 6.25 0'0 0'1 6800 255'1 -7'2 12,756.25 0
20 6.25 0'0 0'1 6900 265'1 -7'2 13,256.25 0
76 6.25 0'0 0'1 7000 275'1 -7'2 13,756.25 1
35 6.25 0'0 0'1 7100 285'1 -7'2 14,256.25 0
0 6.25 0'0 0'1 7200 295'1 -7'2 14,756.25 0
0 6.25 0'0 0'1 7300 305'1 -7'2 15,256.25 0
0 6.25 0'0 0'1 7400 315'1 -7'2 15,756.25 0
0 6.25 0'0 0'1 7500 325'1 -7'2 16,256.25 0
0 6.25 0'0 0'1 7600 335'1 -7'2 16,756.25 0
0 6.25 0'0 0'1 7700 345'1 -7'2 17,256.25 0
47 6.25 0'0 0'1 7800 355'1 -7'2 17,756.25 0
0 6.25 0'0 0'1 7900 365'1 -7'2 18,256.25 0
2 6.25 0'0 0'1 8000 375'1 -7'2 18,756.25 0
0 6.25 0'0 0'1 8100 385'1 -7'2 19,256.25 0
0 6.25 0'0 0'1 8200 395'1 -7'2 19,756.25 0
Powered By Telvent DTN
Options data delayed by at least 10 minutes.