Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 13,843.75 0'0 276'7 2100 0'1 0'0 6.25 0
0 13,343.75 0'0 266'7 2200 0'1 0'0 6.25 0
0 12,843.75 0'0 256'7 2300 0'1 0'0 6.25 0
0 12,343.75 0'0 246'7 2400 0'1 0'0 6.25 0
0 11,843.75 0'0 236'7 2500 0'1 0'0 6.25 0
0 11,343.75 0'0 226'7 2600 0'1 0'0 6.25 0
0 10,843.75 0'0 216'7 2700 0'1 0'0 6.25 0
0 10,343.75 0'0 206'7 2800 0'1 0'0 6.25 0
0 9,843.75 0'0 196'7 2900 0'1 0'0 6.25 0
0 9,343.75 0'0 186'7 3000 0'1 0'0 6.25 0
0 8,843.75 0'0 176'7 3100 0'1 0'0 6.25 0
0 8,343.75 0'0 166'7 3200 0'1 0'0 6.25 0
0 8,093.75 0'0 161'7 3250 0'1 0'0 6.25 0
0 7,843.75 0'0 156'7 3300 0'1 0'0 6.25 93
0 7,593.75 0'0 151'7 3350 0'1 0'0 6.25 0
0 7,343.75 0'0 146'7 3400 0'1 0'0 6.25 0
0 7,093.75 0'0 141'7 3450 0'1 0'0 6.25 0
0 6,843.75 0'0 136'7 3500 0'1 0'0 6.25 129
0 6,593.75 0'0 131'7 3550 0'1 0'0 6.25 0
0 6,343.75 -0'1 126'7 3600 0'1 -0'1 6.25 0
0 6,093.75 -0'1 121'7 3650 0'1 -0'1 6.25 35
0 5,843.75 -0'1 116'7 3700 0'1 -0'2 6.25 31
0 5,600.00 -0'1 112'0 3750 0'2 -0'1 12.50 86
0 5,350.00 -0'2 107'0 3800 0'2 -0'2 12.50 467
0 5,100.00 -0'2 102'0 3850 0'2 -0'2 12.50 692
0 4,856.25 -0'2 97'1 3900 0'3 -0'2 18.75 134
0 4,612.50 -0'2 92'2 3950 0'4 -0'2 25.00 140
0 4,362.50 -0'3 87'2 4000 0'4 -0'3 25.00 974
0 4,118.75 -0'4 82'3 4050 0'5 -0'4 31.25 197
97 3,881.25 -0'3 77'5 4100 0'7 -0'3 43.75 562
0 3,637.50 -0'5 72'6 4150 1'0 -0'5 50.00 130
135 3,400.00 -0'5 68'0 4200 1'2 -0'5 62.50 400
60 3,162.50 -0'6 63'2 4250 1'4 -0'6 75.00 185
129 2,931.25 -0'7 58'5 4300 1'7 -0'7 93.75 1225
70 2,706.25 -1'0 54'1 4350 2'3 -1'0 118.75 275
1071 2,481.25 -1'1 49'5 4400 2'7 -1'1 143.75 3698
552 2,262.50 -1'3 45'2 4450 3'4 -1'3 175.00 124
979 2,056.25 -1'3 41'1 4500 4'3 -1'3 218.75 670
489 1,856.25 -1'4 37'1 4550 5'3 -1'4 268.75 145
1462 1,662.50 -1'6 33'2 4600 7'2 0'6 362.50 4561
48 1,481.25 -1'6 29'5 4650 7'7 -1'6 393.75 48
820 1,312.50 -1'7 26'2 4700 9'4 -1'7 475.00 707
125 1,162.50 -1'6 23'2 4750 11'4 -1'6 575.00 180
1818 1,018.75 -1'6 20'3 4800 13'5 -1'6 681.25 1032
396 893.75 -1'5 17'7 4850 16'1 -1'5 806.25 113
588 775.00 -1'5 15'4 4900 18'6 -1'5 937.50 672
35 675.00 -1'4 13'4 4950 21'6 -1'4 1,087.50 25
3312 587.50 -1'3 11'6 5000 25'0 -1'3 1,250.00 241
80 506.25 -1'3 10'1 5050 28'3 -1'3 1,418.75 0
928 437.50 -1'2 8'6 5100 32'0 -1'2 1,600.00 60
250 375.00 -1'2 7'4 5150 35'6 -1'2 1,787.50 0
488 325.00 -1'1 6'4 5200 39'6 -1'1 1,987.50 0
32 281.25 -1'0 5'5 5250 43'7 -1'0 2,193.75 0
1167 237.50 -1'0 4'6 5300 48'0 -1'0 2,400.00 1
119 206.25 -0'7 4'1 5350 52'3 -0'7 2,618.75 0
487 175.00 -0'6 3'4 5400 56'6 -0'6 2,837.50 7
92 150.00 -0'6 3'0 5450 61'2 -0'6 3,062.50 0
1058 125.00 -0'6 2'4 5500 65'6 -0'6 3,287.50 6
20 112.50 -0'4 2'2 5550 70'4 -0'4 3,525.00 0
445 93.75 -0'4 1'7 5600 75'1 -0'4 3,756.25 0
0 81.25 -0'4 1'5 5650 79'7 -0'4 3,993.75 0
1020 68.75 -0'4 1'3 5700 84'5 -0'4 4,231.25 0
0 62.50 -0'3 1'2 5750 89'4 -0'3 4,475.00 0
1561 56.25 -0'2 1'1 5800 94'3 -0'2 4,718.75 0
0 50.00 -0'2 1'0 5850 99'2 -0'2 4,962.50 0
70 43.75 -0'1 0'7 5900 104'1 -0'1 5,206.25 0
0 37.50 -0'1 0'6 5950 109'0 -0'1 5,450.00 0
1024 31.25 -0'1 0'5 6000 113'7 -0'1 5,693.75 0
50 31.25 -0'1 0'5 6050 118'6 -0'2 5,937.50 0
54 25.00 -0'1 0'4 6100 123'6 -0'1 6,187.50 0
0 25.00 0'0 0'4 6150 128'5 -0'1 6,431.25 0
0 18.75 -0'1 0'3 6200 133'5 -0'1 6,681.25 0
0 18.75 0'0 0'3 6250 138'5 0'0 6,931.25 0
28 12.50 -0'1 0'2 6300 143'4 -0'1 7,175.00 0
200 12.50 0'0 0'2 6400 153'4 0'0 7,675.00 0
500 12.50 0'0 0'2 6500 163'3 -0'1 8,168.75 0
40 6.25 0'0 0'1 6600 173'3 0'0 8,668.75 0
0 6.25 0'0 0'1 6700 183'3 0'0 9,168.75 0
0 6.25 0'0 0'1 6800 193'3 0'0 9,668.75 0
0 6.25 0'0 0'1 6900 203'3 0'0 10,168.75 0
57 6.25 0'0 0'1 7000 213'3 0'0 10,668.75 0
0 6.25 0'0 0'1 7100 223'3 0'0 11,168.75 0
50 6.25 0'0 0'1 7200 233'3 0'0 11,668.75 0
17 6.25 0'0 0'1 7300 243'3 0'0 12,168.75 0
0 6.25 0'0 0'1 7400 253'3 0'0 12,668.75 0
0 6.25 0'0 0'1 7500 263'3 0'0 13,168.75 0
0 6.25 0'0 0'1 7600 273'3 0'0 13,668.75 0
0 6.25 0'0 0'1 7700 283'3 0'0 14,168.75 0
0 6.25 0'0 0'1 7800 293'3 0'0 14,668.75 0
0 6.25 0'0 0'1 7900 303'3 0'0 15,168.75 0
0 6.25 0'0 0'1 8000 313'3 0'0 15,668.75 0
18 6.25 0'0 0'1 8100 323'3 0'0 16,168.75 0
0 6.25 0'0 0'1 8200 333'3 0'0 16,668.75 0
Powered By Telvent DTN
Options data delayed by at least 10 minutes.