OPTIONS

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 16,380.00 3.200 40.950 26000 0.0125 0.0000 5.00 0
0 15,580.00 3.200 38.950 28000 0.0125 0.0000 5.00 0
0 14,780.00 3.200 36.950 30000 0.0125 0.0000 5.00 0
45 13,980.00 3.200 34.950 32000 0.0125 0.0000 5.00 0
0 13,180.00 3.200 32.950 34000 0.0125 0.0000 5.00 1
0 12,380.00 3.200 30.950 36000 0.0125 0.0000 5.00 1
0 11,580.00 3.200 28.950 38000 0.0125 0.0000 5.00 130
0 10,780.00 3.200 26.950 40000 0.0250 0.0000 10.00 201
0 9,980.00 3.200 24.950 42000 0.0250 0.0000 10.00 331
0 9,580.00 3.200 23.950 43000 0.0500 0.0000 20.00 84
0 9,180.00 3.175 22.950 44000 0.0500 -0.0250 20.00 742
0 8,790.00 3.175 21.975 45000 0.0750 -0.0250 30.00 48
0 8,400.00 3.175 21.000 46000 0.1000 -0.0500 40.00 764
0 8,010.00 3.150 20.025 47000 0.125 -0.075 50.00 141
0 7,620.00 3.100 19.050 48000 0.1750 -0.0750 70.00 2030
0 7,240.00 3.075 18.100 49000 0.225 -0.100 90.00 213
15 6,870.00 3.075 17.175 50000 0.275 -0.150 110.00 2173
20 6,500.00 3.025 16.250 51000 0.350 -0.175 140.00 339
31 6,130.00 2.975 15.325 52000 0.450 -0.200 180.00 2355
4 5,770.00 2.925 14.425 53000 0.525 -0.275 210.00 386
139 5,410.00 2.850 13.525 54000 0.625 -0.350 250.00 1710
1 5,060.00 2.775 12.650 55000 0.750 -0.425 300.00 524
241 4,710.00 2.650 11.775 56000 0.875 -0.525 350.00 3613
0 4,380.00 2.575 10.950 57000 1.050 -0.625 420.00 216
138 4,060.00 2.475 10.150 58000 1.250 -0.700 500.00 1322
57 3,760.00 2.400 9.400 59000 1.475 -0.800 590.00 125
619 3,470.00 2.325 8.675 60000 1.750 -0.875 700.00 2993
193 3,180.00 2.225 7.950 61000 2.050 -0.950 820.00 582
596 2,920.00 2.150 7.300 62000 2.375 -1.050 950.00 2003
186 2,660.00 2.025 6.650 63000 2.725 -1.150 1,090.00 703
1124 2,430.00 1.950 6.075 64000 3.125 -1.250 1,250.00 2429
675 2,200.00 1.850 5.500 65000 3.550 -1.350 1,420.00 249
1988 1,970.00 1.700 4.925 66000 4.000 -1.475 1,600.00 1388
465 1,750.00 1.525 4.375 67000 4.425 -1.650 1,770.00 264
1647 1,550.00 1.375 3.875 68000 4.925 -1.800 1,970.00 371
439 1,370.00 1.250 3.425 69000 5.450 -1.950 2,180.00 39
2149 1,200.00 1.100 3.000 70000 6.025 -2.100 2,410.00 218
356 1,050.00 0.975 2.625 71000 6.650 -2.200 2,660.00 11
2907 920.00 0.875 2.300 72000 7.325 -2.325 2,930.00 249
584 810.00 0.800 2.025 73000 8.050 -2.400 3,220.00 152
1385 710.00 0.700 1.775 74000 8.800 -2.475 3,520.00 180
530 620.00 0.625 1.550 75000 9.575 -2.550 3,830.00 15
1014 540.00 0.5500 1.3500 76000 10.350 -2.650 4,140.00 131
382 470.00 0.475 1.175 77000 11.175 -2.725 4,470.00 190
479 410.00 0.4250 1.0250 78000 12.025 -2.775 4,810.00 4
245 350.00 0.3500 0.8750 79000 12.875 -2.850 5,150.00 0
705 310.00 0.3250 0.7750 80000 13.750 -2.875 5,500.00 1
31 270.00 0.300 0.675 81000 14.650 -2.925 5,860.00 2
776 230.00 0.2500 0.5750 82000 15.550 -2.950 6,220.00 0
8 200.00 0.225 0.500 83000 16.475 -2.975 6,590.00 0
267 170.00 0.2000 0.4250 84000 17.400 -3.025 6,960.00 1
90 150.00 0.1750 0.3750 85000 18.350 -3.025 7,340.00 0
184 130.00 0.1500 0.3250 86000 19.300 -3.075 7,720.00 0
85 100.00 0.1000 0.2500 88000 21.225 -3.100 8,490.00 0
323 70.00 0.0500 0.1750 90000 23.150 -3.150 9,260.00 74
8 60.00 0.0500 0.1500 92000 25.125 -3.150 10,050.00 0
7 40.00 0.0000 0.1000 94000 27.075 -3.200 10,830.00 0
3 30.00 0.0000 0.0750 96000 29.075 -3.200 11,630.00 0
76 20.00 -0.0250 0.0500 98000 31.050 -3.200 12,420.00 0
463 20.00 0.0000 0.0500 100000 33.050 -3.200 13,220.00 0
94 10.00 -0.0250 0.0250 102000 35.050 -3.200 14,020.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
***Near term contracts may no longer have any options available. Please select a different contract period if no infomation is displayed above.