Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 16,068.75 -0'6 321'3 2200 0'1 0'0 6.25 0
0 15,568.75 -0'6 311'3 2300 0'1 0'0 6.25 0
0 15,068.75 -0'6 301'3 2400 0'1 0'0 6.25 0
0 14,568.75 -0'6 291'3 2500 0'1 0'0 6.25 0
0 14,068.75 -0'6 281'3 2600 0'1 0'0 6.25 0
0 13,568.75 -0'6 271'3 2700 0'1 0'0 6.25 0
0 13,068.75 -0'6 261'3 2800 0'1 0'0 6.25 0
0 12,568.75 -0'6 251'3 2900 0'1 0'0 6.25 176
0 12,068.75 -0'6 241'3 3000 0'1 0'0 6.25 0
0 11,568.75 -0'6 231'3 3100 0'1 0'0 6.25 37
0 11,068.75 -0'6 221'3 3200 0'1 0'0 6.25 54
0 10,568.75 -0'6 211'3 3300 0'1 0'0 6.25 1
0 10,318.75 -0'6 206'3 3350 0'1 0'0 6.25 0
0 10,068.75 -0'6 201'3 3400 0'1 0'0 6.25 46
0 9,818.75 -0'6 196'3 3450 0'1 0'0 6.25 0
0 9,568.75 -0'6 191'3 3500 0'1 0'0 6.25 135
0 9,318.75 -0'6 186'3 3550 0'1 0'0 6.25 0
0 9,068.75 -0'6 181'3 3600 0'1 0'0 6.25 81
0 8,818.75 -0'6 176'3 3650 0'1 0'0 6.25 50
0 8,568.75 -0'6 171'3 3700 0'1 0'0 6.25 51
0 8,318.75 -0'6 166'3 3750 0'1 0'0 6.25 84
2 8,068.75 -0'6 161'3 3800 0'1 0'0 6.25 324
0 7,818.75 -0'6 156'3 3850 0'1 0'0 6.25 31
2 7,568.75 -0'6 151'3 3900 0'1 0'0 6.25 464
0 7,318.75 -0'6 146'3 3950 0'1 0'0 6.25 53
52 7,068.75 -0'6 141'3 4000 0'1 0'0 6.25 868
0 6,818.75 -0'6 136'3 4050 0'1 0'0 6.25 86
27 6,568.75 -0'6 131'3 4100 0'1 0'0 6.25 818
0 6,318.75 -0'6 126'3 4150 0'1 0'0 6.25 77
3 6,068.75 -0'6 121'3 4200 0'1 0'0 6.25 1096
0 5,818.75 -0'6 116'3 4250 0'1 0'0 6.25 112
201 5,568.75 -0'6 111'3 4300 0'1 0'0 6.25 1562
0 5,318.75 -0'6 106'3 4350 0'1 0'0 6.25 175
260 5,068.75 -0'6 101'3 4400 0'1 0'0 6.25 1314
13 4,825.00 -0'6 96'4 4450 0'2 0'0 12.50 226
1582 4,575.00 -0'6 91'4 4500 0'2 0'0 12.50 2243
0 4,331.25 -0'6 86'5 4550 0'3 0'0 18.75 179
1033 4,087.50 -0'6 81'6 4600 0'4 0'0 25.00 603
21 3,843.75 -0'6 76'7 4650 0'5 0'0 31.25 207
1967 3,606.25 -0'6 72'1 4700 0'7 0'0 43.75 703
220 3,368.75 -0'6 67'3 4750 1'1 0'0 56.25 230
1028 3,131.25 -0'6 62'5 4800 1'3 0'0 68.75 704
135 2,900.00 -0'6 58'0 4850 1'7 0'1 93.75 229
2545 2,675.00 -0'6 53'4 4900 2'2 0'0 112.50 1543
498 2,456.25 -0'5 49'1 4950 2'7 0'1 143.75 194
1834 2,243.75 -0'5 44'7 5000 3'5 0'1 181.25 2155
353 2,043.75 -0'4 40'7 5050 4'5 0'2 231.25 328
1259 1,843.75 -0'5 36'7 5100 5'5 0'1 281.25 619
111 1,662.50 -0'4 33'2 5150 7'0 0'2 350.00 129
1169 1,487.50 -0'3 29'6 5200 8'4 0'3 425.00 287
1385 1,325.00 -0'3 26'4 5250 10'2 0'3 512.50 89
696 1,175.00 -0'3 23'4 5300 12'2 0'3 612.50 443
395 1,037.50 -0'2 20'6 5350 14'4 0'4 725.00 408
1058 912.50 -0'2 18'2 5400 17'0 0'4 850.00 446
218 800.00 -0'2 16'0 5450 19'6 0'4 987.50 75
2121 693.75 -0'2 13'7 5500 22'5 0'4 1,131.25 469
102 606.25 -0'2 12'1 5550 25'7 0'4 1,293.75 84
1237 525.00 -0'2 10'4 5600 29'2 0'4 1,462.50 113
140 450.00 -0'2 9'0 5650 32'6 0'4 1,637.50 280
561 387.50 -0'2 7'6 5700 36'4 0'4 1,825.00 20
909 331.25 -0'2 6'5 5750 40'3 0'4 2,018.75 10
598 287.50 -0'1 5'6 5800 44'4 0'5 2,225.00 0
552 250.00 -0'1 5'0 5850 48'6 0'5 2,437.50 0
570 212.50 -0'1 4'2 5900 53'0 0'5 2,650.00 0
427 187.50 0'0 3'6 5950 57'4 0'6 2,875.00 0
937 162.50 0'1 3'2 6000 62'0 0'7 3,100.00 45
1587 137.50 0'0 2'6 6050 66'4 0'6 3,325.00 0
686 118.75 0'0 2'3 6100 71'1 0'6 3,556.25 0
1221 100.00 0'0 2'0 6150 75'6 0'6 3,787.50 0
660 87.50 0'0 1'6 6200 80'4 0'6 4,025.00 0
993 75.00 0'0 1'4 6250 85'2 0'6 4,262.50 0
135 68.75 0'1 1'3 6300 90'1 0'7 4,506.25 0
1610 56.25 0'0 1'1 6350 94'7 0'6 4,743.75 0
1938 50.00 0'0 1'0 6400 99'6 0'6 4,987.50 0
400 43.75 0'0 0'7 6450 104'5 0'6 5,231.25 0
991 37.50 0'0 0'6 6500 109'4 0'6 5,475.00 0
0 37.50 0'0 0'6 6550 114'4 0'6 5,725.00 0
72 31.25 0'0 0'5 6600 119'3 0'6 5,968.75 0
20 31.25 0'0 0'5 6650 124'3 0'7 6,218.75 0
58 25.00 0'0 0'4 6700 129'2 0'6 6,462.50 0
200 25.00 0'0 0'4 6750 134'2 0'6 6,712.50 0
80 18.75 0'0 0'3 6800 139'1 0'6 6,956.25 0
0 18.75 0'0 0'3 6850 144'1 0'6 7,206.25 0
93 18.75 0'0 0'3 6900 149'1 0'6 7,456.25 0
0 12.50 0'0 0'2 6950 154'0 0'6 7,700.00 0
1047 12.50 0'0 0'2 7000 159'0 0'6 7,950.00 0
0 12.50 0'0 0'2 7050 164'0 0'6 8,200.00 0
64 12.50 0'0 0'2 7100 169'0 0'6 8,450.00 0
47 6.25 0'0 0'1 7200 178'7 0'6 8,943.75 0
1 6.25 0'0 0'1 7300 188'7 0'6 9,443.75 0
140 6.25 0'0 0'1 7400 198'7 0'6 9,943.75 0
0 6.25 0'0 0'1 7500 208'7 0'6 10,443.75 0
0 6.25 0'0 0'1 7600 218'7 0'6 10,943.75 0
95 6.25 0'0 0'1 7700 228'7 0'6 11,443.75 0
18 6.25 0'0 0'1 7800 238'7 0'6 11,943.75 0
159 6.25 0'0 0'1 7900 248'7 0'6 12,443.75 0
0 6.25 0'0 0'1 8000 258'7 0'6 12,943.75 0
0 6.25 0'0 0'1 8100 268'7 0'6 13,443.75 0
0 6.25 0'0 0'1 8200 278'7 0'6 13,943.75 0
0 6.25 0'0 0'1 8300 288'7 0'6 14,443.75 0
0 6.25 0'0 0'1 8400 298'7 0'6 14,943.75 0
0 6.25 0'0 0'1 8500 308'7 0'6 15,443.75 0
Powered By Telvent DTN
Options data delayed by at least 10 minutes.