Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 21,156.25 6'4 423'1 2200 0'1 0'0 6.25 0
0 20,656.25 6'4 413'1 2300 0'1 0'0 6.25 0
0 20,156.25 6'4 403'1 2400 0'1 0'0 6.25 0
0 19,656.25 6'4 393'1 2500 0'1 0'0 6.25 0
0 19,156.25 6'4 383'1 2600 0'1 0'0 6.25 0
0 18,656.25 6'4 373'1 2700 0'1 0'0 6.25 0
0 18,156.25 6'4 363'1 2800 0'1 0'0 6.25 0
0 17,656.25 6'4 353'1 2900 0'1 0'0 6.25 0
0 17,156.25 6'4 343'1 3000 0'1 0'0 6.25 19
0 16,656.25 6'4 333'1 3100 0'1 0'0 6.25 1
0 16,156.25 6'4 323'1 3200 0'1 0'0 6.25 0
0 15,656.25 6'4 313'1 3300 0'1 0'0 6.25 0
0 15,156.25 6'4 303'1 3400 0'1 0'0 6.25 0
0 14,656.25 6'4 293'1 3500 0'1 0'0 6.25 50
0 14,156.25 6'4 283'1 3600 0'1 0'0 6.25 0
0 13,656.25 6'4 273'1 3700 0'1 0'0 6.25 0
0 13,156.25 6'4 263'1 3800 0'1 0'0 6.25 11
0 12,656.25 6'4 253'1 3900 0'1 0'0 6.25 0
0 12,156.25 6'4 243'1 4000 0'1 0'0 6.25 10
0 11,906.25 6'4 238'1 4050 0'1 0'0 6.25 0
0 11,656.25 6'4 233'1 4100 0'1 0'0 6.25 116
0 11,406.25 6'4 228'1 4150 0'1 0'0 6.25 0
0 11,156.25 6'4 223'1 4200 0'1 0'0 6.25 177
0 10,906.25 6'4 218'1 4250 0'1 0'0 6.25 0
1 10,656.25 6'4 213'1 4300 0'1 0'0 6.25 135
0 10,406.25 6'4 208'1 4350 0'1 0'0 6.25 40
51 10,156.25 6'4 203'1 4400 0'1 0'0 6.25 81
0 9,906.25 6'4 198'1 4450 0'1 0'0 6.25 1
186 9,656.25 6'4 193'1 4500 0'1 0'0 6.25 367
0 9,406.25 6'4 188'1 4550 0'1 0'0 6.25 4
338 9,156.25 6'4 183'1 4600 0'1 0'0 6.25 251
0 8,906.25 6'4 178'1 4650 0'1 0'0 6.25 2
187 8,656.25 6'4 173'1 4700 0'1 0'0 6.25 464
0 8,406.25 6'4 168'1 4750 0'1 0'0 6.25 23
110 8,156.25 6'4 163'1 4800 0'1 0'0 6.25 62
0 7,906.25 6'4 158'1 4850 0'1 0'0 6.25 45
157 7,656.25 6'4 153'1 4900 0'1 0'0 6.25 149
0 7,406.25 6'4 148'1 4950 0'1 0'0 6.25 0
300 7,156.25 6'4 143'1 5000 0'1 0'0 6.25 221
0 6,906.25 6'4 138'1 5050 0'1 0'0 6.25 21
246 6,656.25 6'4 133'1 5100 0'1 0'0 6.25 264
0 6,406.25 6'4 128'1 5150 0'1 0'0 6.25 135
169 6,156.25 6'4 123'1 5200 0'1 0'0 6.25 282
0 5,906.25 6'3 118'1 5250 0'2 0'0 12.50 35
275 5,662.50 6'4 113'2 5300 0'2 0'0 12.50 318
0 5,418.75 6'4 108'3 5350 0'3 0'0 18.75 141
457 5,168.75 6'2 103'3 5400 0'4 -0'1 25.00 192
68 4,931.25 6'3 98'5 5450 0'5 -0'1 31.25 115
219 4,687.50 6'2 93'6 5500 0'6 -0'2 37.50 475
59 4,450.00 6'1 89'0 5550 1'0 -0'3 50.00 11
325 4,212.50 6'0 84'2 5600 1'2 -0'4 62.50 342
45 3,987.50 6'0 79'6 5650 1'6 -0'4 87.50 86
173 3,762.50 5'7 75'2 5700 2'2 -0'5 112.50 657
1 3,537.50 5'5 70'6 5750 2'7 -0'6 143.75 49
645 3,325.00 5'5 66'4 5800 3'4 -0'7 175.00 183
52 3,118.75 5'3 62'3 5850 4'3 -1'1 218.75 52
227 2,918.75 5'2 58'3 5900 5'3 -1'2 268.75 76
106 2,731.25 5'1 54'5 5950 6'5 -1'3 331.25 41
623 2,543.75 4'7 50'7 6000 7'7 -1'5 393.75 124
122 2,368.75 4'5 47'3 6050 9'3 -1'7 468.75 60
686 2,200.00 4'2 44'0 6100 11'0 -2'2 550.00 90
168 2,043.75 4'1 40'7 6150 12'7 -2'3 643.75 0
426 1,893.75 3'7 37'7 6200 14'7 -2'5 743.75 86
51 1,750.00 3'5 35'0 6250 17'0 -2'7 850.00 22
438 1,618.75 3'3 32'3 6300 19'3 -3'1 968.75 5
35 1,500.00 3'3 30'0 6350 22'0 -3'1 1,100.00 1
109 1,387.50 3'2 27'6 6400 24'6 -3'2 1,237.50 0
26 1,281.25 3'1 25'5 6450 27'5 -3'3 1,381.25 0
518 1,181.25 3'0 23'5 6500 30'5 -3'4 1,531.25 0
9 1,087.50 2'6 21'6 6550 33'6 -3'6 1,687.50 0
223 1,000.00 2'5 20'0 6600 37'0 -3'7 1,850.00 0
0 918.75 2'3 18'3 6650 40'3 -4'1 2,018.75 0
244 843.75 2'2 16'7 6700 43'7 -4'2 2,193.75 0
118 775.00 2'1 15'4 6750 47'4 -4'3 2,375.00 0
561 706.25 1'7 14'1 6800 51'1 -4'5 2,556.25 0
2 650.00 1'6 13'0 6850 55'0 -4'6 2,750.00 0
87 593.75 1'5 11'7 6900 58'6 -5'0 2,937.50 0
1 537.50 1'3 10'6 6950 62'6 -5'1 3,137.50 0
1775 493.75 1'3 9'7 7000 66'6 -5'2 3,337.50 0
0 450.00 1'2 9'0 7050 70'7 -5'3 3,543.75 0
50 406.25 1'0 8'1 7100 75'1 -5'4 3,756.25 0
0 368.75 0'7 7'3 7150 79'3 -5'5 3,968.75 0
50 337.50 0'7 6'6 7200 83'6 -5'5 4,187.50 0
0 306.25 0'6 6'1 7250 88'1 -5'6 4,406.25 0
3 281.25 0'6 5'5 7300 92'5 -5'6 4,631.25 0
0 256.25 0'5 5'1 7350 97'1 -5'7 4,856.25 0
117 231.25 0'4 4'5 7400 101'5 -6'0 5,081.25 0
0 212.50 0'4 4'2 7450 106'2 -6'0 5,312.50 0
96 193.75 0'4 3'7 7500 110'7 -6'0 5,543.75 0
2 175.00 0'3 3'4 7550 115'4 -6'1 5,775.00 0
3 162.50 0'3 3'2 7600 120'2 -6'0 6,012.50 0
0 143.75 0'2 2'7 7650 124'7 -6'1 6,243.75 0
114 131.25 0'2 2'5 7700 129'5 -6'2 6,481.25 0
0 118.75 0'2 2'3 7750 134'3 -6'2 6,718.75 0
1 112.50 0'2 2'2 7800 139'1 -6'3 6,956.25 0
0 100.00 2'0 7850 144'0 7,200.00 0
157 87.50 0'1 1'6 7900 148'6 -6'3 7,437.50 0
66 75.00 0'1 1'4 8000 158'4 -6'3 7,925.00 0
12 62.50 0'1 1'2 8100 168'2 -6'3 8,412.50 0
100 50.00 0'0 1'0 8200 178'0 -6'4 8,900.00 0
2 43.75 0'0 0'7 8300 187'7 -6'4 9,393.75 0
25 37.50 0'0 0'6 8400 197'5 -6'5 9,881.25 0
0 31.25 0'0 0'5 8500 207'5 -6'4 10,381.25 0
27 25.00 -0'1 0'4 8600 217'4 -6'4 10,875.00 0
28 25.00 0'0 0'4 8700 227'3 -6'5 11,368.75 0
0 18.75 -0'1 0'3 8800 237'3 -6'4 11,868.75 0
0 18.75 0'0 0'3 8900 247'3 -6'4 12,368.75 0
0 12.50 -0'1 0'2 9000 257'2 -6'5 12,862.50 0
0 12.50 -0'1 0'2 9100 267'2 -6'4 13,362.50 0
0 12.50 0'0 0'2 9200 277'2 -6'4 13,862.50 0
0 12.50 0'0 0'2 9300 287'2 -6'4 14,362.50 0
0 12.50 0'0 0'2 9400 297'2 -6'4 14,862.50 0
0 6.25 0'1 9500 307'1 15,356.25 0
0 6.25 0'1 9600 317'1 15,856.25 0
Powered By Telvent DTN
Options data delayed by at least 10 minutes.