OPTIONS

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 20,930.00 0.000 52.325 26000 0.0125 0.0000 5.00 0
0 20,130.00 0.000 50.325 28000 0.0125 0.0000 5.00 0
11 19,330.00 0.000 48.325 30000 0.0125 0.0000 5.00 0
7 18,530.00 0.000 46.325 32000 0.0125 0.0000 5.00 0
0 17,730.00 0.000 44.325 34000 0.0125 0.0000 5.00 0
5 16,930.00 0.000 42.325 36000 0.0125 0.0000 5.00 33
0 16,130.00 0.000 40.325 38000 0.0125 0.0000 5.00 63
6 15,330.00 0.000 38.325 40000 0.0125 0.0000 5.00 11
0 14,930.00 0.000 37.325 41000 0.0125 0.0000 5.00 74
2 14,530.00 0.000 36.325 42000 0.0125 0.0000 5.00 331
2 14,130.00 0.000 35.325 43000 0.0125 0.0000 5.00 62
4 13,730.00 0.000 34.325 44000 0.0125 0.0000 5.00 499
27 13,330.00 0.000 33.325 45000 0.0125 0.0000 5.00 131
28 12,930.00 0.000 32.325 46000 0.0125 -0.0125 5.00 242
14 12,530.00 0.000 31.325 47000 0.0125 -0.0125 5.00 533
8 12,130.00 0.000 30.325 48000 0.0125 -0.0125 5.00 527
15 11,730.00 0.000 29.325 49000 0.0125 -0.0125 5.00 300
24 11,330.00 0.000 28.325 50000 0.0125 -0.0125 5.00 807
24 10,930.00 0.000 27.325 51000 0.0125 -0.0125 5.00 797
57 10,530.00 0.000 26.325 52000 0.0250 0.0000 10.00 1201
141 10,130.00 0.000 25.325 53000 0.0250 0.0000 10.00 1172
283 9,730.00 -0.025 24.325 54000 0.0250 -0.0250 10.00 2200
275 9,330.00 -0.025 23.325 55000 0.025 -0.025 10.00 1028
1138 8,930.00 -0.025 22.325 56000 0.025 -0.025 10.00 1806
275 8,530.00 -0.025 21.325 57000 0.0250 -0.0250 10.00 1088
1263 8,140.00 -0.025 20.350 58000 0.050 -0.025 20.00 2448
651 7,740.00 -0.025 19.350 59000 0.0500 -0.0250 20.00 685
1650 7,340.00 -0.050 18.350 60000 0.050 -0.050 20.00 2668
776 6,950.00 -0.025 17.375 61000 0.0750 -0.0250 30.00 662
2305 6,560.00 -0.025 16.400 62000 0.100 -0.025 40.00 2686
760 6,170.00 -0.025 15.425 63000 0.125 -0.025 50.00 1179
1049 5,780.00 -0.050 14.450 64000 0.150 -0.050 60.00 963
1490 5,390.00 -0.075 13.475 65000 0.1750 -0.0750 70.00 1149
1736 5,000.00 -0.100 12.500 66000 0.200 -0.100 80.00 2395
927 4,630.00 -0.1000 11.5750 67000 0.250 -0.125 100.00 503
2116 4,250.00 -0.175 10.625 68000 0.3000 -0.1750 120.00 2126
491 3,880.00 -0.200 9.700 69000 0.375 -0.200 150.00 629
2491 3,520.00 -0.2250 8.8000 70000 0.475 -0.225 190.00 1704
376 3,170.00 -0.2500 7.9250 71000 0.600 -0.250 240.00 622
2224 2,840.00 -0.2750 7.1000 72000 0.775 -0.275 310.00 997
567 2,520.00 -0.3000 6.3000 73000 0.975 -0.300 390.00 235
972 2,220.00 -0.3250 5.5500 74000 1.225 -0.325 490.00 218
1038 1,940.00 -0.3500 4.8500 75000 1.5250 -0.3500 610.00 87
694 1,690.00 -0.3500 4.2250 76000 1.900 -0.350 760.00 133
1496 1,460.00 -0.3500 3.6500 77000 2.325 -0.350 930.00 46
883 1,250.00 -0.3500 3.1250 78000 2.800 -0.350 1,120.00 85
291 1,060.00 -0.3750 2.6500 79000 3.325 -0.375 1,330.00 11
1770 900.00 -0.3500 2.2500 80000 3.925 -0.350 1,570.00 383
466 760.00 -0.3250 1.9000 81000 4.575 -0.325 1,830.00 10
1060 640.00 -0.3000 1.6000 82000 5.275 -0.300 2,110.00 11
248 540.00 -0.2750 1.3500 83000 6.025 -0.275 2,410.00 2
367 450.00 -0.2750 1.1250 84000 6.800 -0.275 2,720.00 34
295 380.00 -0.2750 0.9500 85000 7.625 -0.275 3,050.00 3
530 320.00 -0.2750 0.8000 86000 8.475 -0.275 3,390.00 10
101 270.00 -0.2500 0.6750 87000 9.350 -0.250 3,740.00 3
264 220.00 -0.2500 0.5500 88000 10.225 -0.250 4,090.00 1
101 180.00 -0.2500 0.4500 89000 11.125 -0.225 4,450.00 2
525 150.00 -0.2250 0.3750 90000 12.025 -0.225 4,810.00 0
38 130.00 -0.2000 0.3250 91000 12.975 -0.200 5,190.00 0
295 110.00 -0.1750 0.2750 92000 13.925 -0.175 5,570.00 7
0 90.00 0.225 0.225 93000 14.875 5,950.00 0
316 80.00 -0.1250 0.2000 94000 15.850 -0.125 6,340.00 0
0 70.00 0.175 95000 16.825 6,730.00 0
155 60.00 -0.0750 0.1500 96000 17.800 -0.075 7,120.00 0
0 50.00 0.125 97000 18.775 7,510.00 0
1039 50.00 -0.0250 0.1250 98000 19.775 -0.025 7,910.00 0
530 40.00 0.0000 0.1000 100000 21.750 0.000 8,700.00 3
121 30.00 0.0000 0.0750 102000 23.725 0.000 9,490.00 0
352 20.00 0.0000 0.0500 104000 25.700 0.000 10,280.00 0
411 20.00 0.0250 0.0500 106000 27.700 0.025 11,080.00 0
1067 10.00 0.0000 0.0250 108000 29.675 0.000 11,870.00 0
0 10.00 0.0000 0.0250 110000 31.675 0.000 12,670.00 0
0 10.00 0.0250 112000 33.675 13,470.00 0
0 10.00 0.0250 114000 35.675 14,270.00 0
0 5.00 0.0125 116000 37.675 15,070.00 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.