Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 19,106.25 2'6 382'1 2300 0'1 0'0 6.25 0
0 18,606.25 2'6 372'1 2400 0'1 0'0 6.25 0
0 18,106.25 2'6 362'1 2500 0'1 0'0 6.25 0
0 17,606.25 2'6 352'1 2600 0'1 0'0 6.25 0
0 17,106.25 2'6 342'1 2700 0'1 0'0 6.25 0
0 16,606.25 2'6 332'1 2800 0'1 0'0 6.25 0
0 16,106.25 2'6 322'1 2900 0'1 0'0 6.25 0
0 15,606.25 2'6 312'1 3000 0'1 0'0 6.25 0
0 15,106.25 2'6 302'1 3100 0'1 0'0 6.25 0
0 14,606.25 2'6 292'1 3200 0'1 0'0 6.25 66
0 14,106.25 2'6 282'1 3300 0'1 0'0 6.25 162
0 13,606.25 2'6 272'1 3400 0'1 0'0 6.25 0
0 13,106.25 2'6 262'1 3500 0'1 0'0 6.25 0
0 12,606.25 2'6 252'1 3600 0'1 0'0 6.25 0
0 12,106.25 2'6 242'1 3700 0'1 0'0 6.25 0
0 11,606.25 2'6 232'1 3800 0'1 0'0 6.25 0
0 11,106.25 2'6 222'1 3900 0'1 0'0 6.25 21
0 10,606.25 2'6 212'1 4000 0'1 0'0 6.25 42
0 10,106.25 2'6 202'1 4100 0'1 0'0 6.25 25
0 9,606.25 2'6 192'1 4200 0'1 0'0 6.25 52
0 9,356.25 2'6 187'1 4250 0'1 0'0 6.25 0
0 9,106.25 2'6 182'1 4300 0'1 0'0 6.25 23
0 8,856.25 2'6 177'1 4350 0'1 0'0 6.25 0
0 8,606.25 2'6 172'1 4400 0'1 0'0 6.25 86
0 8,356.25 2'6 167'1 4450 0'1 0'0 6.25 0
2 8,106.25 2'6 162'1 4500 0'1 0'0 6.25 31
0 7,856.25 2'6 157'1 4550 0'1 0'0 6.25 0
10 7,606.25 2'6 152'1 4600 0'1 0'0 6.25 120
0 7,356.25 2'6 147'1 4650 0'1 0'0 6.25 0
55 7,106.25 2'6 142'1 4700 0'1 0'0 6.25 38
0 6,856.25 2'6 137'1 4750 0'1 0'0 6.25 0
14 6,606.25 2'6 132'1 4800 0'1 0'0 6.25 157
0 6,356.25 2'6 127'1 4850 0'1 0'0 6.25 0
11 6,106.25 2'6 122'1 4900 0'1 0'0 6.25 61
0 5,856.25 2'6 117'1 4950 0'1 0'0 6.25 1
48 5,606.25 2'6 112'1 5000 0'1 0'0 6.25 144
0 5,356.25 2'6 107'1 5050 0'1 0'0 6.25 15
4 5,106.25 2'6 102'1 5100 0'1 0'0 6.25 106
0 4,856.25 2'6 97'1 5150 0'1 0'0 6.25 92
1 4,606.25 2'6 92'1 5200 0'1 0'0 6.25 205
0 4,356.25 2'6 87'1 5250 0'1 0'0 6.25 60
21 4,106.25 2'6 82'1 5300 0'1 0'0 6.25 147
0 3,856.25 2'6 77'1 5350 0'1 0'0 6.25 50
6 3,606.25 2'6 72'1 5400 0'1 0'0 6.25 144
0 3,356.25 2'6 67'1 5450 0'1 0'0 6.25 32
65 3,106.25 2'6 62'1 5500 0'1 0'0 6.25 273
5 2,856.25 2'6 57'1 5550 0'1 0'0 6.25 23
356 2,606.25 2'5 52'1 5600 0'1 -0'1 6.25 304
15 2,356.25 2'4 47'1 5650 0'1 -0'2 6.25 115
313 2,106.25 2'2 42'1 5700 0'1 -0'4 6.25 376
626 1,862.50 2'1 37'2 5750 0'2 -0'5 12.50 436
470 1,625.00 2'0 32'4 5800 0'4 -0'6 25.00 342
450 1,393.75 1'5 27'7 5850 0'7 -1'1 43.75 125
169 1,175.00 1'3 23'4 5900 1'4 -1'3 75.00 764
102 962.50 1'0 19'2 5950 2'2 -1'6 112.50 267
462 768.75 0'4 15'3 6000 3'3 -2'2 168.75 392
436 600.00 0'1 12'0 6050 5'0 -2'5 250.00 452
303 462.50 -0'1 9'2 6100 7'2 -2'7 362.50 169
120 350.00 -0'3 7'0 6150 10'0 -3'1 500.00 25
570 262.50 -0'3 5'2 6200 13'2 -3'1 662.50 84
833 187.50 -0'4 3'6 6250 16'6 -3'2 837.50 93
1163 137.50 -0'4 2'6 6300 20'6 -3'2 1,037.50 43
58 100.00 -0'4 2'0 6350 25'0 -3'2 1,250.00 2
431 68.75 -0'4 1'3 6400 29'3 -3'2 1,468.75 47
39 50.00 -0'4 1'0 6450 34'0 -3'2 1,700.00 35
380 37.50 -0'3 0'6 6500 38'6 -3'1 1,937.50 34
181 25.00 -0'3 0'4 6550 43'4 -3'1 2,175.00 0
504 18.75 -0'2 0'3 6600 48'3 -3'0 2,418.75 0
23 12.50 -0'2 0'2 6650 53'2 -3'0 2,662.50 0
146 6.25 -0'2 0'1 6700 58'1 -3'0 2,906.25 0
24 6.25 -0'1 0'1 6750 63'1 -2'7 3,156.25 0
515 6.25 -0'1 0'1 6800 68'1 -2'7 3,406.25 0
31 6.25 -0'1 0'1 6850 73'1 -2'7 3,656.25 0
195 6.25 0'0 0'1 6900 78'1 -2'6 3,906.25 0
0 6.25 0'0 0'1 6950 83'1 -2'6 4,156.25 0
365 6.25 0'0 0'1 7000 88'1 -2'6 4,406.25 120
102 6.25 0'0 0'1 7050 93'1 -2'6 4,656.25 0
236 6.25 0'0 0'1 7100 98'1 -2'6 4,906.25 0
100 6.25 0'0 0'1 7150 103'1 -2'6 5,156.25 0
173 6.25 0'0 0'1 7200 108'1 -2'6 5,406.25 0
11 6.25 0'0 0'1 7250 113'1 -2'6 5,656.25 0
797 6.25 0'0 0'1 7300 118'1 -2'6 5,906.25 0
0 6.25 0'0 0'1 7350 123'1 -2'6 6,156.25 0
27 6.25 0'0 0'1 7400 128'1 -2'6 6,406.25 0
0 6.25 0'0 0'1 7450 133'1 -2'6 6,656.25 0
50 6.25 0'0 0'1 7500 138'1 -2'6 6,906.25 0
0 6.25 0'0 0'1 7550 143'1 -2'6 7,156.25 0
35 6.25 0'0 0'1 7600 148'1 -2'6 7,406.25 0
0 6.25 0'0 0'1 7650 153'1 -2'6 7,656.25 0
46 6.25 0'0 0'1 7700 158'1 -2'6 7,906.25 0
0 6.25 0'0 0'1 7750 163'1 -2'6 8,156.25 0
0 6.25 0'0 0'1 7800 168'1 -2'6 8,406.25 0
0 6.25 0'0 0'1 7850 173'1 -2'6 8,656.25 0
50 6.25 0'0 0'1 7900 178'1 -2'6 8,906.25 0
2 6.25 0'0 0'1 7950 183'1 -2'6 9,156.25 0
51 6.25 0'0 0'1 8000 188'1 -2'6 9,406.25 0
0 6.25 0'0 0'1 8050 193'1 -2'6 9,656.25 0
21 6.25 0'0 0'1 8100 198'1 -2'6 9,906.25 0
0 6.25 0'0 0'1 8150 203'1 -2'6 10,156.25 0
0 6.25 0'0 0'1 8200 208'1 -2'6 10,406.25 0
0 6.25 0'0 0'1 8250 213'1 -2'6 10,656.25 0
1 6.25 0'0 0'1 8300 218'1 -2'6 10,906.25 0
0 6.25 0'0 0'1 8400 228'1 -2'6 11,406.25 0
0 6.25 0'0 0'1 8500 238'1 -2'6 11,906.25 0
1 6.25 0'0 0'1 8600 248'1 -2'6 12,406.25 0
0 6.25 0'0 0'1 8700 258'1 -2'6 12,906.25 0
2 6.25 0'0 0'1 8800 268'1 -2'6 13,406.25 0
0 6.25 0'0 0'1 8900 278'1 -2'6 13,906.25 0
10 6.25 0'0 0'1 9000 288'1 -2'6 14,406.25 0
0 6.25 0'0 0'1 9100 298'1 -2'6 14,906.25 0
1 6.25 0'0 0'1 9200 308'1 -2'6 15,406.25 0
0 6.25 0'0 0'1 9300 318'1 -2'6 15,906.25 0
0 6.25 0'0 0'1 9400 328'1 -2'6 16,406.25 0
0 6.25 0'0 0'1 9500 338'1 -2'6 16,906.25 0
0 6.25 0'0 0'1 9600 348'1 -2'6 17,406.25 0
0 6.25 0'0 0'1 9700 358'1 -2'6 17,906.25 0
0 6.25 0'0 0'1 9800 368'1 -2'6 18,406.25 0
0 6.25 0'0 0'1 9900 378'1 -2'6 18,906.25 0
Powered By Telvent DTN
Options data delayed by at least 10 minutes.