Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 52,637.50 -42'4 1052'6 2000 0'1 0'0 6.25 0
0 50,137.50 -42'4 1002'6 2500 0'1 0'0 6.25 0
0 49,637.50 -42'4 992'6 2600 0'1 0'0 6.25 0
0 49,137.50 -42'4 982'6 2700 0'1 0'0 6.25 0
0 48,637.50 -42'4 972'6 2800 0'1 0'0 6.25 0
0 48,137.50 -42'4 962'6 2900 0'1 0'0 6.25 0
0 47,637.50 -42'4 952'6 3000 0'1 0'0 6.25 0
0 47,137.50 -42'4 942'6 3100 0'1 0'0 6.25 0
0 46,637.50 -42'4 932'6 3200 0'1 0'0 6.25 0
0 46,137.50 -42'4 922'6 3300 0'1 0'0 6.25 0
0 45,637.50 -42'4 912'6 3400 0'1 0'0 6.25 0
0 45,137.50 -42'4 902'6 3500 0'1 0'0 6.25 0
0 44,637.50 -42'4 892'6 3600 0'1 0'0 6.25 0
0 44,137.50 -42'4 882'6 3700 0'1 0'0 6.25 0
0 43,637.50 -42'4 872'6 3800 0'1 0'0 6.25 0
0 43,137.50 -42'4 862'6 3900 0'1 0'0 6.25 0
0 42,637.50 -42'4 852'6 4000 0'1 0'0 6.25 0
0 42,137.50 -42'4 842'6 4100 0'1 0'0 6.25 0
0 41,637.50 -42'4 832'6 4200 0'1 0'0 6.25 0
0 41,137.50 -42'4 822'6 4300 0'1 0'0 6.25 0
0 40,637.50 -42'4 812'6 4400 0'1 0'0 6.25 0
0 40,137.50 -42'4 802'6 4500 0'1 0'0 6.25 10
0 39,637.50 -42'4 792'6 4600 0'1 0'0 6.25 0
0 39,137.50 -42'4 782'6 4700 0'1 0'0 6.25 1
0 38,637.50 -42'4 772'6 4800 0'1 0'0 6.25 7
0 38,137.50 -42'4 762'6 4900 0'1 0'0 6.25 0
0 37,637.50 -42'4 752'6 5000 0'1 0'0 6.25 42
0 37,137.50 -42'4 742'6 5100 0'1 0'0 6.25 12
0 36,637.50 -42'4 732'6 5200 0'1 0'0 6.25 25
0 36,137.50 -42'4 722'6 5300 0'1 0'0 6.25 49
0 35,637.50 -42'4 712'6 5400 0'1 0'0 6.25 131
0 35,137.50 -42'4 702'6 5500 0'1 0'0 6.25 23
1 34,637.50 -42'4 692'6 5600 0'1 0'0 6.25 55
1 34,137.50 -42'4 682'6 5700 0'1 0'0 6.25 15
6 33,637.50 -42'4 672'6 5800 0'1 0'0 6.25 52
11 33,137.50 -42'4 662'6 5900 0'1 0'0 6.25 11
2 32,637.50 -42'4 652'6 6000 0'1 0'0 6.25 231
16 32,137.50 -42'4 642'6 6100 0'1 0'0 6.25 155
12 31,637.50 -42'4 632'6 6200 0'1 0'0 6.25 113
25 31,137.50 -42'4 622'6 6300 0'1 0'0 6.25 237
9 30,637.50 -42'4 612'6 6400 0'1 0'0 6.25 104
6 30,137.50 -42'4 602'6 6500 0'1 0'0 6.25 106
48 29,637.50 -42'4 592'6 6600 0'1 0'0 6.25 176
15 29,137.50 -42'4 582'6 6700 0'1 0'0 6.25 480
46 28,637.50 -42'4 572'6 6800 0'1 0'0 6.25 74
14 28,137.50 -42'4 562'6 6900 0'1 0'0 6.25 93
54 27,637.50 -42'4 552'6 7000 0'1 0'0 6.25 608
129 27,137.50 -42'4 542'6 7100 0'1 0'0 6.25 129
142 26,637.50 -42'4 532'6 7200 0'1 0'0 6.25 302
26 26,137.50 -42'4 522'6 7300 0'1 -0'1 6.25 262
19 25,637.50 -42'4 512'6 7400 0'1 -0'1 6.25 244
103 25,137.50 -42'4 502'6 7500 0'1 -0'1 6.25 906
115 24,637.50 -42'5 492'6 7600 0'1 -0'1 6.25 185
0 24,387.50 -42'5 487'6 7650 0'1 -0'1 6.25 2
45 24,137.50 -42'5 482'6 7700 0'1 -0'1 6.25 410
0 23,887.50 -42'5 477'6 7750 0'1 -0'1 6.25 0
106 23,637.50 -42'5 472'6 7800 0'1 -0'1 6.25 403
0 23,387.50 -42'5 467'6 7850 0'2 0'0 12.50 0
522 23,137.50 -42'5 462'6 7900 0'2 -0'1 12.50 167
0 22,893.75 -42'4 457'7 7950 0'2 -0'1 12.50 1
460 22,643.75 -42'4 452'7 8000 0'2 -0'1 12.50 711
0 22,393.75 -42'4 447'7 8050 0'2 -0'1 12.50 0
192 22,143.75 -42'5 442'7 8100 0'2 -0'1 12.50 125
0 21,893.75 -42'5 437'7 8150 0'2 -0'1 12.50 0
390 21,643.75 -42'5 432'7 8200 0'3 0'0 18.75 157
0 21,393.75 -42'5 427'7 8250 0'3 0'0 18.75 3
590 21,150.00 -42'4 423'0 8300 0'3 -0'1 18.75 83
0 20,900.00 -42'4 418'0 8350 0'3 -0'1 18.75 3
70 20,650.00 -42'4 413'0 8400 0'3 -0'1 18.75 148
0 20,400.00 -42'4 408'0 8450 0'4 0'0 25.00 3
167 20,150.00 -42'5 403'0 8500 0'4 0'0 25.00 146
0 19,906.25 -42'4 398'1 8550 0'4 0'0 25.00 0
146 19,656.25 -42'4 393'1 8600 0'4 -0'1 25.00 46
0 19,406.25 -42'4 388'1 8650 0'5 0'0 31.25 0
15 19,156.25 -42'4 383'1 8700 0'5 0'0 31.25 49
0 18,912.50 -42'4 378'2 8750 0'5 0'0 31.25 0
130 18,662.50 -42'4 373'2 8800 0'6 0'1 37.50 55
0 18,412.50 -42'4 368'2 8850 0'6 0'0 37.50 0
101 18,168.75 -42'3 363'3 8900 0'6 0'0 37.50 21
0 17,918.75 -42'4 358'3 8950 0'7 0'1 43.75 0
845 17,675.00 -42'3 353'4 9000 0'7 0'1 43.75 742
0 17,425.00 -42'3 348'4 9050 0'7 0'0 43.75 0
94 17,175.00 -42'3 343'4 9100 1'0 0'1 50.00 42
0 16,931.25 -42'3 338'5 9150 1'0 0'1 50.00 0
392 16,681.25 -42'3 333'5 9200 1'1 0'1 56.25 21
0 16,437.50 -42'3 328'6 9250 1'1 0'1 56.25 0
573 16,187.50 -42'3 323'6 9300 1'2 0'2 62.50 172
0 15,943.75 -42'2 318'7 9350 1'2 0'1 62.50 0
45 15,700.00 -42'2 314'0 9400 1'3 0'2 68.75 57
0 15,450.00 -42'2 309'0 9450 1'4 0'2 75.00 0
113 15,206.25 -42'2 304'1 9500 1'4 0'2 75.00 180
0 14,962.50 -42'2 299'2 9550 1'5 0'2 81.25 0
56 14,712.50 -42'2 294'2 9600 1'6 0'2 87.50 72
0 14,468.75 -42'2 289'3 9650 1'6 0'2 87.50 0
6 14,225.00 -42'2 284'4 9700 1'7 0'2 93.75 26
0 13,981.25 -42'1 279'5 9750 2'0 0'2 100.00 0
176 13,737.50 -42'1 274'6 9800 2'1 0'2 106.25 176
0 13,487.50 -42'2 269'6 9850 2'2 0'3 112.50 0
55 13,243.75 -42'2 264'7 9900 2'3 0'3 118.75 11
0 13,006.25 -42'1 260'1 9950 2'4 0'3 125.00 0
622 12,762.50 -42'1 255'2 10000 2'5 0'3 131.25 580
0 12,518.75 -42'1 250'3 10050 2'6 0'2 137.50 0
63 12,275.00 -42'1 245'4 10100 2'7 0'2 143.75 9
0 12,037.50 -42'1 240'6 10150 3'1 0'3 156.25 0
30 11,793.75 -42'1 235'7 10200 3'2 0'3 162.50 227
1 11,556.25 -42'0 231'1 10250 3'4 0'3 175.00 22
17 11,318.75 -42'0 226'3 10300 3'6 0'4 187.50 209
0 11,075.00 -42'1 221'4 10350 4'0 0'4 200.00 0
121 10,843.75 -41'7 216'7 10400 4'2 0'4 212.50 461
0 10,606.25 -41'7 212'1 10450 4'4 0'5 225.00 0
131 10,368.75 -41'7 207'3 10500 4'6 0'5 237.50 540
0 10,137.50 -41'6 202'6 10550 5'1 0'6 256.25 4
6 9,900.00 -41'6 198'0 10600 5'3 0'5 268.75 78
0 9,668.75 -41'6 193'3 10650 5'6 0'6 287.50 3
26 9,443.75 -41'4 188'7 10700 6'2 1'0 312.50 134
0 9,212.50 -41'4 184'2 10750 6'5 1'0 331.25 5
201 8,987.50 -41'2 179'6 10800 7'1 1'1 356.25 58
3 8,762.50 -41'1 175'2 10850 7'5 1'2 381.25 0
61 8,543.75 -41'0 170'7 10900 8'2 1'4 412.50 236
0 8,325.00 -40'6 166'4 10950 8'6 1'5 437.50 4
811 8,106.25 -40'5 162'1 11000 9'4 1'7 475.00 542
5 7,893.75 -40'3 157'7 11050 10'1 2'0 506.25 15
23 7,681.25 -40'1 153'5 11100 11'0 2'3 550.00 75
0 7,468.75 -40'0 149'3 11150 11'6 2'4 587.50 24
48 7,268.75 -39'5 145'3 11200 12'5 2'6 631.25 32
0 7,062.50 -39'3 141'2 11250 13'5 3'1 681.25 32
144 6,862.50 -39'1 137'2 11300 14'5 3'3 731.25 46
0 6,668.75 -38'6 133'3 11350 15'6 3'6 787.50 27
33 6,475.00 -38'3 129'4 11400 16'7 4'1 843.75 124
0 6,287.50 -38'0 125'6 11450 18'1 4'4 906.25 186
341 6,106.25 -37'5 122'1 11500 19'3 4'7 968.75 760
50 5,925.00 -37'1 118'4 11550 20'6 5'2 1,037.50 13
37 5,743.75 -36'7 114'7 11600 22'2 5'6 1,112.50 70
21 5,575.00 -36'2 111'4 11650 23'6 6'1 1,187.50 102
163 5,400.00 -36'0 108'0 11700 25'3 6'5 1,268.75 1688
83 5,237.50 -35'4 104'6 11750 27'0 7'0 1,350.00 241
270 5,075.00 -35'0 101'4 11800 28'6 7'3 1,437.50 39
10 4,912.50 -34'5 98'2 11850 30'5 8'0 1,531.25 3
111 4,762.50 -34'0 95'2 11900 32'4 8'3 1,625.00 233
1 4,606.25 -33'5 92'1 11950 34'4 8'7 1,725.00 1
1101 4,462.50 -33'1 89'2 12000 36'4 9'3 1,825.00 343
2 4,318.75 -32'5 86'3 12050 38'5 9'7 1,931.25 22
79 4,175.00 -32'1 83'4 12100 40'7 10'3 2,043.75 5
91 4,043.75 -31'4 80'7 12150 43'1 10'7 2,156.25 0
145 3,912.50 -31'0 78'2 12200 45'4 11'3 2,275.00 48
170 3,781.25 -30'5 75'5 12250 47'7 11'7 2,393.75 0
43 3,656.25 -30'0 73'1 12300 50'3 12'3 2,518.75 117
3 3,537.50 -29'4 70'6 12350 53'0 13'0 2,650.00 0
81 3,418.75 -29'0 68'3 12400 55'5 13'4 2,781.25 33
0 3,300.00 -28'5 66'0 12450 58'2 13'7 2,912.50 0
275 3,193.75 -28'0 63'7 12500 61'1 14'4 3,056.25 89
2 3,081.25 -27'5 61'5 12550 63'7 14'7 3,193.75 0
492 2,981.25 -27'0 59'5 12600 66'6 15'3 3,337.50 20
2 2,875.00 -26'5 57'4 12650 69'6 15'7 3,487.50 20
167 2,781.25 -26'0 55'5 12700 72'6 16'3 3,637.50 5
41 2,681.25 -25'5 53'5 12750 75'7 16'7 3,793.75 0
89 2,587.50 -25'1 51'6 12800 79'0 17'3 3,950.00 204
3 2,500.00 -24'5 50'0 12850 82'2 17'7 4,112.50 0
26 2,412.50 -24'1 48'2 12900 85'4 18'3 4,275.00 25
36 2,331.25 -23'5 46'5 12950 88'6 18'6 4,437.50 0
1598 2,250.00 -23'1 45'0 13000 92'1 19'2 4,606.25 373
0 2,168.75 -22'6 43'3 13050 95'5 19'6 4,781.25 0
43 2,093.75 -22'2 41'7 13100 99'1 20'2 4,956.25 0
0 2,018.75 -21'7 40'3 13150 102'5 20'6 5,131.25 0
166 1,950.00 -21'3 39'0 13200 106'1 21'1 5,306.25 5
81 1,881.25 -20'7 37'5 13250 109'6 21'4 5,487.50 0
8 1,812.50 -20'4 36'2 13300 113'4 22'0 5,675.00 1
0 1,750.00 -20'0 35'0 13350 117'1 22'3 5,856.25 0
28 1,687.50 -19'5 33'6 13400 120'7 22'7 6,043.75 4
156 1,625.00 -19'2 32'4 13450 124'6 23'3 6,237.50 0
503 1,568.75 -18'6 31'3 13500 128'5 23'6 6,431.25 21
0 1,512.50 -18'2 30'2 13550 132'4 24'2 6,625.00 0
67 1,462.50 -17'6 29'2 13600 136'3 24'5 6,818.75 1
0 1,406.25 -17'4 28'1 13650 140'3 25'1 7,018.75 0
56 1,356.25 -17'0 27'1 13700 144'3 25'4 7,218.75 0
81 1,312.50 -16'4 26'2 13750 148'3 25'7 7,418.75 0
41 1,262.50 -16'2 25'2 13800 152'4 26'3 7,625.00 0
0 1,218.75 -15'6 24'3 13850 156'5 26'6 7,831.25 0
15 1,175.00 -15'3 23'4 13900 160'6 27'1 8,037.50 0
4 1,137.50 -15'0 22'6 13950 164'7 27'4 8,243.75 0
749 1,100.00 -14'4 22'0 14000 169'1 28'0 8,456.25 1
0 1,056.25 -14'2 21'1 14050 173'3 28'3 8,668.75 0
31 1,025.00 -13'6 20'4 14100 177'5 28'6 8,881.25 0
0 987.50 -13'3 19'6 14150 181'7 29'0 9,093.75 0
32 956.25 -13'0 19'1 14200 186'2 29'4 9,312.50 0
2 918.75 -12'6 18'3 14250 190'4 29'6 9,525.00 0
2 887.50 -12'3 17'6 14300 194'7 30'1 9,743.75 0
5 862.50 -12'0 17'2 14350 199'3 30'4 9,968.75 0
27 831.25 -11'5 16'5 14400 203'6 30'7 10,187.50 0
0 800.00 -11'3 16'0 14450 208'1 31'1 10,406.25 0
368 775.00 -11'0 15'4 14500 212'5 31'4 10,631.25 0
22 750.00 -10'6 15'0 14550 217'1 31'6 10,856.25 0
23 725.00 -10'3 14'4 14600 221'5 32'1 11,081.25 0
0 700.00 -10'1 14'0 14650 226'1 32'3 11,306.25 0
12 681.25 -9'6 13'5 14700 230'6 32'6 11,537.50 0
20 656.25 -9'4 13'1 14750 235'2 33'0 11,762.50 0
10 637.50 -9'2 12'6 14800 239'7 33'2 11,993.75 0
4 618.75 -9'0 12'3 14850 244'4 33'4 12,225.00 0
15 600.00 -8'5 12'0 14900 249'0 33'6 12,450.00 0
0 581.25 -8'3 11'5 14950 253'5 34'0 12,681.25 0
940 562.50 -8'2 11'2 15000 258'3 34'3 12,918.75 0
0 543.75 -8'0 10'7 15050 263'0 34'4 13,150.00 0
0 525.00 -7'7 10'4 15100 267'5 34'6 13,381.25 0
18 512.50 -7'4 10'2 15150 272'3 35'0 13,618.75 0
8 500.00 -7'2 10'0 15200 277'0 35'1 13,850.00 0
4 481.25 -7'1 9'5 15250 281'6 35'3 14,087.50 0
3 468.75 -6'7 9'3 15300 286'4 35'5 14,325.00 0
0 456.25 -6'5 9'1 15350 291'1 35'6 14,556.25 0
0 443.75 -6'4 8'7 15400 295'7 36'0 14,793.75 0
0 431.25 -6'2 8'5 15450 300'5 36'1 15,031.25 0
144 418.75 -6'1 8'3 15500 305'3 36'3 15,268.75 0
25 406.25 -6'0 8'1 15550 310'1 36'4 15,506.25 0
0 393.75 -5'6 7'7 15600 315'0 36'6 15,750.00 0
0 381.25 -5'5 7'5 15650 319'6 36'7 15,987.50 0
18 375.00 -5'4 7'4 15700 324'4 37'0 16,225.00 0
0 362.50 -5'3 7'2 15750 329'2 37'1 16,462.50 0
0 356.25 -5'1 7'1 15800 334'1 37'3 16,706.25 0
3 343.75 -5'0 6'7 15850 338'7 37'3 16,943.75 0
0 337.50 -4'7 6'6 15900 343'6 37'5 17,187.50 0
0 325.00 -4'6 6'4 15950 348'5 37'6 17,431.25 0
256 318.75 -4'5 6'3 16000 353'3 37'7 17,668.75 1
0 312.50 -4'4 6'2 16050 358'2 38'0 17,912.50 0
4 300.00 -4'3 6'0 16100 363'1 38'1 18,156.25 0
0 293.75 -4'2 5'7 16150 367'7 38'2 18,393.75 0
3 287.50 -4'1 5'6 16200 372'6 38'3 18,637.50 0
0 281.25 -4'0 5'5 16250 377'5 38'4 18,881.25 0
0 275.00 -3'7 5'4 16300 382'4 38'5 19,125.00 0
0 268.75 -3'6 5'3 16350 387'3 38'6 19,368.75 0
0 262.50 -3'5 5'2 16400 392'2 38'7 19,612.50 0
0 256.25 -3'5 5'1 16450 397'1 38'7 19,856.25 0
16 250.00 -3'4 5'0 16500 402'0 39'0 20,100.00 0
0 243.75 -3'3 4'7 16550 406'7 39'1 20,343.75 0
0 237.50 -3'3 4'6 16600 411'6 39'1 20,587.50 0
0 231.25 -3'2 4'5 16650 416'5 39'2 20,831.25 0
0 225.00 -3'1 4'4 16700 421'4 39'3 21,075.00 0
0 218.75 -3'1 4'3 16750 426'3 39'3 21,318.75 0
0 218.75 -3'0 4'3 16800 431'2 39'3 21,562.50 0
0 212.50 -2'7 4'2 16850 436'2 39'5 21,812.50 0
20 206.25 -2'7 4'1 16900 441'1 39'5 22,056.25 0
0 200.00 -2'6 4'0 16950 446'0 39'6 22,300.00 0
504 200.00 -2'5 4'0 17000 450'7 39'6 22,543.75 0
0 193.75 -2'5 3'7 17050 455'7 39'7 22,793.75 0
0 187.50 -2'5 3'6 17100 460'6 39'7 23,037.50 0
0 181.25 -2'4 3'5 17200 470'5 40'1 23,531.25 0
15 175.00 -2'2 3'4 17300 480'3 40'1 24,018.75 0
0 168.75 -2'1 3'3 17400 490'2 40'2 24,512.50 0
24 156.25 -2'1 3'1 17500 500'1 40'3 25,006.25 0
13 150.00 -2'1 3'0 17600 510'0 40'4 25,500.00 0
0 143.75 -2'0 2'7 17700 519'7 40'4 25,993.75 0
4 143.75 -1'6 2'7 17800 529'6 40'5 26,487.50 0
9 137.50 -1'6 2'6 17900 539'5 40'6 26,981.25 0
9 131.25 -1'5 2'5 18000 549'4 40'6 27,475.00 0
0 125.00 -1'5 2'4 18100 559'4 40'7 27,975.00 0
0 118.75 -1'5 2'3 18200 569'3 41'0 28,468.75 0
0 118.75 -1'4 2'3 18300 579'2 41'0 28,962.50 0
12 112.50 -1'3 2'2 18400 589'1 41'0 29,456.25 0
0 106.25 -1'3 2'1 18500 599'1 41'1 29,956.25 0
0 106.25 -1'2 2'1 18600 609'0 41'1 30,450.00 0
0 100.00 -1'2 2'0 18700 619'0 41'2 30,950.00 0
0 100.00 -1'1 2'0 18800 628'7 41'2 31,443.75 0
0 93.75 -1'1 1'7 18900 638'7 41'3 31,943.75 0
30 93.75 -1'1 1'7 19000 648'6 41'3 32,437.50 0
0 87.50 -1'1 1'6 19100 658'6 41'4 32,937.50 0
0 87.50 -1'0 1'6 19200 668'5 41'4 33,431.25 0
0 81.25 -1'0 1'5 19300 678'5 41'4 33,931.25 0
0 81.25 -1'0 1'5 19400 688'4 41'4 34,425.00 0
0 81.25 -0'7 1'5 19500 698'4 41'5 34,925.00 0
0 75.00 -0'7 1'4 19600 708'3 41'5 35,418.75 0
0 75.00 -0'7 1'4 19700 718'3 41'5 35,918.75 0
0 75.00 -0'6 1'4 19800 728'3 41'6 36,418.75 0
0 68.75 -0'7 1'3 19900 738'2 41'5 36,912.50 0
0 68.75 -0'6 1'3 20000 748'2 41'6 37,412.50 0
0 68.75 -0'6 1'3 20100 758'2 41'6 37,912.50 0
0 62.50 -0'6 1'2 20200 768'2 41'7 38,412.50 0
0 62.50 -0'6 1'2 20300 778'1 41'6 38,906.25 0
0 62.50 -0'5 1'2 20400 788'1 41'7 39,406.25 0
0 62.50 -0'5 1'2 20500 798'1 41'7 39,906.25 0
Powered By Telvent DTN
Options data delayed by at least 10 minutes.