Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 25,493.75 11'4 509'7 2500 0'1 0'0 6.25 0
0 24,993.75 11'4 499'7 2600 0'1 0'0 6.25 0
0 24,493.75 11'4 489'7 2700 0'1 0'0 6.25 0
0 23,993.75 11'4 479'7 2800 0'1 0'0 6.25 0
0 23,493.75 11'4 469'7 2900 0'1 0'0 6.25 0
0 22,993.75 11'4 459'7 3000 0'1 0'0 6.25 0
0 22,493.75 11'4 449'7 3100 0'1 0'0 6.25 0
0 21,993.75 11'4 439'7 3200 0'1 0'0 6.25 0
0 21,493.75 11'4 429'7 3300 0'1 0'0 6.25 0
0 20,993.75 11'4 419'7 3400 0'1 0'0 6.25 0
0 20,493.75 11'4 409'7 3500 0'1 0'0 6.25 0
0 19,993.75 11'4 399'7 3600 0'1 0'0 6.25 0
0 19,493.75 11'4 389'7 3700 0'1 0'0 6.25 0
0 18,993.75 11'4 379'7 3800 0'1 0'0 6.25 0
0 18,493.75 11'4 369'7 3900 0'1 0'0 6.25 16
0 17,993.75 11'4 359'7 4000 0'1 0'0 6.25 0
0 17,493.75 11'4 349'7 4100 0'1 0'0 6.25 0
0 16,993.75 11'4 339'7 4200 0'1 0'0 6.25 1
0 16,493.75 11'4 329'7 4300 0'1 0'0 6.25 14
0 15,993.75 11'4 319'7 4400 0'1 0'0 6.25 34
0 15,493.75 11'4 309'7 4500 0'1 0'0 6.25 0
0 14,993.75 11'4 299'7 4600 0'1 0'0 6.25 0
0 14,493.75 11'4 289'7 4700 0'1 0'0 6.25 17
0 13,993.75 11'4 279'7 4800 0'1 0'0 6.25 58
0 13,493.75 11'4 269'7 4900 0'1 0'0 6.25 6
0 12,993.75 11'4 259'7 5000 0'1 0'0 6.25 361
0 12,493.75 11'4 249'7 5100 0'1 0'0 6.25 90
0 12,243.75 11'4 244'7 5150 0'1 0'0 6.25 0
0 11,993.75 11'4 239'7 5200 0'1 0'0 6.25 33
0 11,743.75 11'4 234'7 5250 0'1 0'0 6.25 0
17 11,493.75 11'4 229'7 5300 0'1 0'0 6.25 84
0 11,243.75 11'4 224'7 5350 0'1 0'0 6.25 6
0 10,993.75 11'4 219'7 5400 0'1 0'0 6.25 362
0 10,743.75 11'4 214'7 5450 0'1 0'0 6.25 0
61 10,493.75 11'4 209'7 5500 0'1 0'0 6.25 126
0 10,243.75 11'4 204'7 5550 0'1 0'0 6.25 0
0 9,993.75 11'4 199'7 5600 0'1 0'0 6.25 138
0 9,743.75 11'4 194'7 5650 0'1 0'0 6.25 0
9 9,493.75 11'4 189'7 5700 0'1 0'0 6.25 622
0 9,243.75 11'4 184'7 5750 0'1 0'0 6.25 6
0 8,993.75 11'4 179'7 5800 0'1 0'0 6.25 147
0 8,743.75 11'4 174'7 5850 0'1 0'0 6.25 0
12 8,493.75 11'4 169'7 5900 0'1 0'0 6.25 99
0 8,243.75 11'4 164'7 5950 0'1 0'0 6.25 0
115 7,993.75 11'4 159'7 6000 0'1 -0'1 6.25 292
0 7,743.75 11'3 154'7 6050 0'1 -0'1 6.25 0
40 7,493.75 11'3 149'7 6100 0'1 -0'1 6.25 255
0 7,250.00 11'4 145'0 6150 0'2 0'0 12.50 53
29 7,000.00 11'3 140'0 6200 0'2 -0'1 12.50 341
0 6,756.25 11'4 135'1 6250 0'3 0'0 18.75 14
388 6,506.25 11'3 130'1 6300 0'3 -0'1 18.75 68
0 6,262.50 11'3 125'2 6350 0'4 -0'1 25.00 25
360 6,012.50 11'2 120'2 6400 0'4 -0'2 25.00 480
0 5,768.75 11'2 115'3 6450 0'5 -0'2 31.25 22
375 5,525.00 11'2 110'4 6500 0'6 -0'2 37.50 744
0 5,281.25 11'1 105'5 6550 0'7 -0'3 43.75 50
1016 5,043.75 11'1 100'7 6600 1'1 -0'3 56.25 799
0 4,806.25 11'1 96'1 6650 1'3 -0'3 68.75 91
421 4,568.75 11'0 91'3 6700 1'5 -0'4 81.25 445
1 4,331.25 10'6 86'5 6750 1'7 -0'6 93.75 175
257 4,100.00 10'5 82'0 6800 2'2 -0'7 112.50 584
30 3,875.00 10'4 77'4 6850 2'6 -1'0 137.50 193
396 3,650.00 10'2 73'0 6900 3'2 -1'2 162.50 351
0 3,431.25 10'0 68'5 6950 3'7 -1'4 193.75 183
4411 3,218.75 9'6 64'3 7000 4'5 -1'7 231.25 1574
92 3,012.50 9'3 60'2 7050 5'4 -2'1 275.00 263
718 2,812.50 9'1 56'2 7100 6'4 -2'3 325.00 386
283 2,618.75 8'6 52'3 7150 7'5 -2'6 381.25 102
981 2,437.50 8'3 48'6 7200 9'0 -3'1 450.00 320
59 2,262.50 8'0 45'2 7250 10'4 -3'4 525.00 37
1511 2,093.75 7'5 41'7 7300 12'1 -3'7 606.25 403
33 1,937.50 7'2 38'6 7350 14'0 -4'2 700.00 113
1964 1,793.75 7'0 35'7 7400 16'1 -4'4 806.25 238
44 1,650.00 6'4 33'0 7450 18'2 -5'0 912.50 86
1734 1,525.00 6'3 30'4 7500 20'6 -5'1 1,037.50 143
95 1,400.00 6'0 28'0 7550 23'2 -5'4 1,162.50 25
359 1,281.25 5'5 25'5 7600 25'7 -5'7 1,293.75 16
19 1,168.75 5'1 23'3 7650 28'5 -6'3 1,431.25 0
445 1,068.75 4'6 21'3 7700 31'5 -6'6 1,581.25 0
445 975.00 4'4 19'4 7750 34'6 -7'0 1,737.50 0
1887 887.50 4'1 17'6 7800 38'0 -7'3 1,900.00 0
84 806.25 3'7 16'1 7850 41'3 -7'5 2,068.75 0
454 731.25 3'4 14'5 7900 44'7 -8'0 2,243.75 0
10 662.50 3'2 13'2 7950 48'4 -8'2 2,425.00 0
4174 612.50 0'3 12'2 8000 52'1 -8'5 2,606.25 10
403 537.50 2'6 10'6 8050 56'0 -8'6 2,800.00 0
256 481.25 2'4 9'5 8100 59'7 -9'0 2,993.75 0
6 431.25 2'3 8'5 8150 63'7 -9'1 3,193.75 0
2044 387.50 2'1 7'6 8200 68'0 -9'3 3,400.00 0
24 343.75 1'7 6'7 8250 72'1 -9'5 3,606.25 0
194 306.25 1'5 6'1 8300 76'3 -9'7 3,818.75 0
4 275.00 1'4 5'4 8350 80'6 -10'0 4,037.50 0
208 243.75 1'2 4'7 8400 85'1 -10'2 4,256.25 0
0 218.75 1'1 4'3 8450 89'5 -10'3 4,481.25 0
2029 193.75 1'0 3'7 8500 94'1 -10'4 4,706.25 1
6 175.00 1'0 3'4 8550 98'6 -10'4 4,937.50 0
178 156.25 0'7 3'1 8600 103'3 -10'5 5,168.75 0
0 137.50 0'6 2'6 8650 108'0 -10'6 5,400.00 0
53 125.00 0'5 2'4 8700 112'6 -10'7 5,637.50 0
25 112.50 0'5 2'2 8750 117'4 -10'7 5,875.00 0
150 100.00 0'4 2'0 8800 122'2 -11'0 6,112.50 0
0 93.75 0'4 1'7 8850 127'1 -11'0 6,356.25 0
17 81.25 0'3 1'5 8900 131'7 -11'1 6,593.75 0
0 75.00 0'2 1'4 8950 136'6 -11'2 6,837.50 0
521 68.75 0'2 1'3 9000 141'5 -11'2 7,081.25 0
0 62.50 0'2 1'2 9050 146'4 -11'2 7,325.00 0
36 62.50 0'2 1'2 9100 151'4 -11'2 7,575.00 0
0 56.25 0'2 1'1 9150 156'3 -11'2 7,818.75 0
57 50.00 0'1 1'0 9200 161'2 -11'3 8,062.50 0
0 43.75 0'1 0'7 9250 166'1 -11'3 8,306.25 0
5 43.75 0'1 0'7 9300 171'1 -11'3 8,556.25 0
0 37.50 0'0 0'6 9350 176'0 -11'3 8,800.00 0
15 37.50 0'1 0'6 9400 181'0 -11'3 9,050.00 0
0 31.25 0'0 0'5 9450 185'7 -11'4 9,293.75 0
18 31.25 0'1 0'5 9500 190'7 -11'3 9,543.75 0
35 25.00 0'0 0'4 9600 200'6 -11'4 10,037.50 0
5 25.00 0'1 0'4 9700 210'6 -11'3 10,537.50 0
27 18.75 0'0 0'3 9800 220'5 -11'4 11,031.25 0
3 18.75 0'0 0'3 9900 230'5 -11'4 11,531.25 0
82 18.75 0'0 0'3 10000 240'5 -11'3 12,031.25 0
27 18.75 0'1 0'3 10100 250'4 -11'4 12,525.00 0
15 12.50 0'0 0'2 10200 260'4 -11'4 13,025.00 0
19 12.50 0'0 0'2 10300 270'4 -11'4 13,525.00 0
18 12.50 0'0 0'2 10400 280'4 -11'4 14,025.00 0
18 12.50 0'0 0'2 10500 290'4 -11'4 14,525.00 0
16 12.50 0'0 0'2 10600 300'4 -11'4 15,025.00 0
6 12.50 0'0 0'2 10700 310'4 -11'4 15,525.00 0
0 12.50 0'0 0'2 10800 320'3 -11'5 16,018.75 0
21 6.25 -0'1 0'1 10900 330'3 -11'5 16,518.75 0
20 6.25 -0'1 0'1 11000 340'3 -11'5 17,018.75 0
7 6.25 -0'1 0'1 11100 350'3 -11'5 17,518.75 0
10 6.25 -0'1 0'1 11200 360'3 -11'4 18,018.75 0
0 6.25 -0'1 0'1 11300 370'3 -11'4 18,518.75 0
0 6.25 -0'1 0'1 11400 380'3 -11'4 19,018.75 0
Powered By Telvent DTN
Options data delayed by at least 10 minutes.