Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 20,806.25 -7'6 416'1 2300 0'1 0'0 6.25 0
0 20,306.25 -7'6 406'1 2400 0'1 0'0 6.25 0
0 19,806.25 -7'6 396'1 2500 0'1 0'0 6.25 0
0 19,306.25 -7'6 386'1 2600 0'1 0'0 6.25 0
0 18,806.25 -7'6 376'1 2700 0'1 0'0 6.25 0
0 18,306.25 -7'6 366'1 2800 0'1 0'0 6.25 0
0 17,806.25 -7'6 356'1 2900 0'1 0'0 6.25 0
0 17,306.25 -7'6 346'1 3000 0'1 0'0 6.25 0
0 16,806.25 -7'6 336'1 3100 0'1 0'0 6.25 0
0 16,306.25 -7'6 326'1 3200 0'1 0'0 6.25 0
0 15,806.25 -7'6 316'1 3300 0'1 0'0 6.25 0
0 15,306.25 -7'6 306'1 3400 0'1 0'0 6.25 0
0 14,806.25 -7'6 296'1 3500 0'1 0'0 6.25 0
0 14,306.25 -7'6 286'1 3600 0'1 0'0 6.25 0
0 13,806.25 -7'6 276'1 3700 0'1 0'0 6.25 20
0 13,306.25 -7'6 266'1 3800 0'1 0'0 6.25 0
0 12,806.25 -7'6 256'1 3900 0'1 0'0 6.25 0
0 12,306.25 -7'6 246'1 4000 0'1 0'0 6.25 0
0 11,806.25 -7'6 236'1 4100 0'1 0'0 6.25 0
0 11,306.25 -7'6 226'1 4200 0'1 0'0 6.25 0
0 10,806.25 -7'6 216'1 4300 0'1 0'0 6.25 0
0 10,306.25 -7'6 206'1 4400 0'1 0'0 6.25 0
0 10,056.25 -7'6 201'1 4450 0'1 0'0 6.25 0
0 9,806.25 -7'6 196'1 4500 0'1 0'0 6.25 99
0 9,556.25 -7'6 191'1 4550 0'1 0'0 6.25 19
0 9,306.25 -7'6 186'1 4600 0'1 0'0 6.25 18
0 9,056.25 -7'6 181'1 4650 0'1 0'0 6.25 0
0 8,806.25 -7'6 176'1 4700 0'1 0'0 6.25 40
0 8,556.25 -7'6 171'1 4750 0'1 0'0 6.25 25
2 8,306.25 -7'6 166'1 4800 0'1 0'0 6.25 34
0 8,062.50 -7'6 161'2 4850 0'2 0'0 12.50 6
0 7,812.50 -7'6 156'2 4900 0'2 0'0 12.50 35
0 7,562.50 -7'6 151'2 4950 0'2 0'0 12.50 2
0 7,318.75 -7'6 146'3 5000 0'3 0'0 18.75 294
0 7,068.75 -7'6 141'3 5050 0'3 0'0 18.75 45
27 6,818.75 -7'7 136'3 5100 0'4 0'0 25.00 192
0 6,575.00 -7'6 131'4 5150 0'4 0'0 25.00 0
4 6,331.25 -7'6 126'5 5200 0'5 0'0 31.25 139
0 6,081.25 -7'7 121'5 5250 0'5 -0'1 31.25 20
1 5,837.50 -7'7 116'6 5300 0'6 -0'1 37.50 296
0 5,593.75 -7'7 111'7 5350 0'7 -0'1 43.75 26
90 5,356.25 -7'7 107'1 5400 1'1 -0'1 56.25 134
0 5,112.50 -7'7 102'2 5450 1'2 -0'1 62.50 39
25 4,875.00 -7'7 97'4 5500 1'4 -0'1 75.00 387
0 4,637.50 -7'7 92'6 5550 1'6 -0'1 87.50 12
21 4,400.00 -8'0 88'0 5600 2'0 -0'2 100.00 162
0 4,168.75 -8'0 83'3 5650 2'3 -0'2 118.75 38
513 3,943.75 -7'7 78'7 5700 2'7 -0'1 143.75 317
0 3,718.75 -8'0 74'3 5750 3'3 -0'2 168.75 24
112 3,500.00 -8'0 70'0 5800 4'0 -0'2 200.00 600
0 3,281.25 -8'0 65'5 5850 4'5 -0'2 231.25 20
113 3,075.00 -8'0 61'4 5900 5'4 -0'2 275.00 349
0 2,875.00 -7'7 57'4 5950 6'4 -0'1 325.00 27
176 2,681.25 -7'6 53'5 6000 7'5 -0'1 381.25 1001
0 2,493.75 -7'6 49'7 6050 8'7 0'0 443.75 13
230 2,312.50 -7'5 46'2 6100 10'2 0'1 512.50 698
51 2,143.75 -7'4 42'7 6150 11'7 0'2 593.75 25
213 1,981.25 -7'3 39'5 6200 13'5 0'3 681.25 297
34 1,825.00 -7'2 36'4 6250 15'4 0'3 775.00 5
210 1,681.25 -7'1 33'5 6300 17'5 0'5 881.25 298
91 1,550.00 -6'7 31'0 6350 20'0 0'6 1,000.00 0
752 1,425.00 -6'6 28'4 6400 22'4 1'0 1,125.00 145
29 1,306.25 -6'5 26'1 6450 25'1 1'1 1,256.25 3
503 1,200.00 -6'3 24'0 6500 28'0 1'3 1,400.00 318
10 1,100.00 -6'1 22'0 6550 31'0 1'5 1,550.00 1
118 1,006.25 -6'0 20'1 6600 34'1 1'6 1,706.25 88
14 925.00 -5'5 18'4 6650 37'4 2'1 1,875.00 14
377 850.00 -5'2 17'0 6700 41'0 2'4 2,050.00 491
53 775.00 -5'1 15'4 6750 44'4 2'5 2,225.00 5
259 712.50 -4'6 14'2 6800 48'2 3'0 2,412.50 85
1 650.00 -4'4 13'0 6850 52'0 3'2 2,600.00 0
365 593.75 -4'2 11'7 6900 55'7 3'4 2,793.75 86
20 543.75 -4'0 10'7 6950 59'7 3'6 2,993.75 0
821 493.75 -3'7 9'7 7000 63'7 3'7 3,193.75 22
450 450.00 -3'5 9'0 7050 68'0 4'1 3,400.00 0
345 406.25 -3'4 8'1 7100 72'1 4'2 3,606.25 12
150 368.75 -3'3 7'3 7150 76'3 4'3 3,818.75 0
323 337.50 -3'1 6'6 7200 80'6 4'5 4,037.50 8
218 306.25 -2'7 6'1 7250 85'1 4'7 4,256.25 0
251 275.00 -2'7 5'4 7300 89'4 4'7 4,475.00 0
223 250.00 -2'5 5'0 7350 94'0 5'1 4,700.00 0
127 231.25 -2'4 4'5 7400 98'4 5'2 4,925.00 0
7 206.25 -2'3 4'1 7450 103'1 5'3 5,156.25 0
210 187.50 -2'2 3'6 7500 107'6 5'4 5,387.50 2
18 168.75 -2'1 3'3 7550 112'3 5'5 5,618.75 0
21 156.25 -2'0 3'1 7600 117'1 5'7 5,856.25 0
16 143.75 -1'6 2'7 7650 121'7 6'0 6,093.75 0
21 131.25 -1'5 2'5 7700 126'5 6'1 6,331.25 0
13 118.75 -1'5 2'3 7750 131'3 6'1 6,568.75 0
20 112.50 -1'3 2'2 7800 136'1 6'2 6,806.25 0
0 100.00 -1'3 2'0 7850 141'0 6'3 7,050.00 0
9 93.75 -1'2 1'7 7900 145'7 6'4 7,293.75 0
0 87.50 -1'1 1'6 7950 150'6 6'5 7,537.50 0
224 81.25 -1'0 1'5 8000 155'4 6'5 7,775.00 2
0 75.00 -1'0 1'4 8050 160'3 6'6 8,018.75 0
2 68.75 -0'7 1'3 8100 165'3 6'7 8,268.75 0
0 62.50 -0'7 1'2 8150 170'2 6'7 8,512.50 0
106 56.25 -0'7 1'1 8200 175'1 7'0 8,756.25 0
0 50.00 -0'6 1'0 8250 180'0 7'0 9,000.00 0
43 50.00 -0'5 1'0 8300 185'0 7'1 9,250.00 0
0 43.75 -0'5 0'7 8350 189'7 7'1 9,493.75 0
18 43.75 -0'5 0'7 8400 194'7 7'1 9,743.75 0
47 37.50 -0'4 0'6 8500 204'6 7'2 10,237.50 0
17 31.25 -0'4 0'5 8600 214'5 7'2 10,731.25 0
4 31.25 -0'3 0'5 8700 224'4 7'2 11,225.00 0
5 25.00 -0'3 0'4 8800 234'4 7'3 11,725.00 0
12 25.00 -0'2 0'4 8900 244'3 7'3 12,218.75 0
34 18.75 -0'2 0'3 9000 254'3 7'4 12,718.75 0
3 18.75 -0'2 0'3 9100 264'3 7'4 13,218.75 0
4 18.75 -0'1 0'3 9200 274'2 7'4 13,712.50 0
10 12.50 -0'2 0'2 9300 284'2 7'4 14,212.50 0
5 12.50 -0'1 0'2 9400 294'2 7'5 14,712.50 0
24 12.50 -0'1 0'2 9500 304'2 7'5 15,212.50 0
0 12.50 -0'1 0'2 9600 314'2 7'5 15,712.50 0
1 12.50 0'0 0'2 9700 324'1 7'5 16,206.25 0
10 6.25 -0'1 0'1 9800 334'1 7'5 16,706.25 0
0 6.25 -0'1 0'1 9900 344'1 7'5 17,206.25 0
19 6.25 -0'1 0'1 10000 354'1 7'5 17,706.25 0
3 6.25 -0'1 0'1 10100 364'1 7'5 18,206.25 0
0 6.25 -0'1 0'1 10200 374'1 7'6 18,706.25 0
0 6.25 0'0 0'1 10300 384'1 7'6 19,206.25 0
10 6.25 0'0 0'1 10400 394'1 7'6 19,706.25 0
20 6.25 0'0 0'1 10500 404'1 7'6 20,206.25 0
11 6.25 0'0 0'1 10600 414'1 7'6 20,706.25 0
0 6.25 0'0 0'1 10700 424'1 7'6 21,206.25 0
0 6.25 0'0 0'1 10800 434'1 7'6 21,706.25 0
13 6.25 0'0 0'1 10900 444'1 7'6 22,206.25 0
29 6.25 0'0 0'1 11000 454'1 7'6 22,706.25 0
1 6.25 0'0 0'1 11100 464'1 7'6 23,206.25 0
Powered By Telvent DTN
Options data delayed by at least 10 minutes.