OPTIONS

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
11 14,510.00 1.650 36.275 30000 0.0125 0.0000 5.00 0
0 13,710.00 1.650 34.275 32000 0.0125 0.0000 5.00 0
0 12,910.00 1.650 32.275 34000 0.0125 0.0000 5.00 0
0 12,110.00 1.650 30.275 36000 0.0125 0.0000 5.00 0
0 11,310.00 1.650 28.275 38000 0.0125 0.0000 5.00 0
0 10,510.00 1.650 26.275 40000 0.0125 0.0000 5.00 25
0 9,710.00 1.650 24.275 42000 0.0125 0.0000 5.00 1
0 8,910.00 1.650 22.275 44000 0.0125 -0.0125 5.00 101
2 8,110.00 1.650 20.275 46000 0.0250 -0.0250 10.00 41
3 7,310.00 1.625 18.275 48000 0.0500 -0.0250 20.00 335
0 6,920.00 1.625 17.300 49000 0.0750 -0.0250 30.00 0
8 6,530.00 1.625 16.325 50000 0.1000 -0.0250 40.00 570
2 6,140.00 1.600 15.350 51000 0.1250 -0.0500 50.00 336
0 5,760.00 1.600 14.400 52000 0.175 -0.050 70.00 325
0 5,380.00 1.575 13.450 53000 0.2250 -0.0750 90.00 139
0 5,010.00 1.550 12.525 54000 0.300 -0.100 120.00 854
0 4,640.00 1.500 11.600 55000 0.375 -0.150 150.00 141
0 4,290.00 1.450 10.725 56000 0.500 -0.175 200.00 1784
2 3,950.00 1.425 9.875 57000 0.650 -0.200 260.00 205
0 3,620.00 1.375 9.050 58000 0.800 -0.275 320.00 2315
13 3,300.00 1.300 8.250 59000 1.000 -0.350 400.00 268
38 3,000.00 1.250 7.500 60000 1.250 -0.400 500.00 2581
0 2,710.00 1.200 6.775 61000 1.525 -0.450 610.00 82
57 2,440.00 1.125 6.100 62000 1.850 -0.500 740.00 1944
7 2,180.00 1.050 5.450 63000 2.200 -0.575 880.00 412
132 1,950.00 1.000 4.875 64000 2.600 -0.650 1,040.00 1875
559 1,730.00 0.950 4.325 65000 3.050 -0.700 1,220.00 704
666 1,520.00 0.850 3.800 66000 3.525 -0.800 1,410.00 4568
525 1,340.00 0.775 3.350 67000 4.075 -0.875 1,630.00 149
1774 1,170.00 0.675 2.925 68000 4.650 -0.950 1,860.00 2668
279 1,030.00 0.625 2.575 69000 5.300 -1.000 2,120.00 217
1645 890.00 0.550 2.225 70000 5.925 -1.100 2,370.00 1401
364 770.00 0.475 1.925 71000 6.625 -1.175 2,650.00 179
4056 670.00 0.425 1.675 72000 7.375 -1.225 2,950.00 860
372 580.00 0.375 1.450 73000 8.150 -1.275 3,260.00 249
2444 500.00 0.300 1.250 74000 8.950 -1.325 3,580.00 118
946 430.00 0.250 1.075 75000 9.775 -1.375 3,910.00 5
1581 370.00 0.200 0.925 76000 10.600 -1.450 4,240.00 2
992 320.00 0.175 0.800 77000 11.475 -1.475 4,590.00 0
1275 280.00 0.150 0.700 78000 12.375 -1.500 4,950.00 2
243 240.00 0.125 0.600 79000 13.275 -1.525 5,310.00 0
1711 210.00 0.100 0.525 80000 14.200 -1.550 5,680.00 360
275 180.00 0.075 0.450 81000 15.125 -1.575 6,050.00 152
881 160.00 0.075 0.400 82000 16.075 -1.575 6,430.00 313
160 140.00 0.075 0.350 83000 17.025 -1.550 6,810.00 0
361 120.00 0.050 0.300 84000 17.975 -1.575 7,190.00 34
113 110.00 0.0500 0.2750 85000 18.925 -1.600 7,570.00 1
393 90.00 0.025 0.225 86000 19.875 -1.625 7,950.00 0
104 80.00 0.0250 0.2000 87000 20.850 -1.625 8,340.00 3
275 70.00 0.0250 0.1750 88000 21.825 -1.625 8,730.00 1
107 60.00 0.0250 0.1500 89000 22.800 -1.625 9,120.00 0
566 50.00 0.0000 0.1250 90000 23.775 -1.650 9,510.00 0
18 40.00 0.0000 0.1000 91000 24.775 -1.625 9,910.00 0
217 40.00 0.0000 0.1000 92000 25.750 -1.650 10,300.00 0
270 30.00 0.0000 0.0750 94000 27.750 -1.650 11,100.00 0
72 20.00 0.0000 0.0500 96000 29.725 -1.650 11,890.00 0
1160 20.00 0.0000 0.0500 98000 31.725 -1.650 12,690.00 0
543 10.00 0.0000 0.0250 100000 33.725 -1.650 13,490.00 0
35 10.00 0.0000 0.0250 102000 35.725 -1.650 14,290.00 0
347 10.00 0.0000 0.0250 104000 37.725 -1.650 15,090.00 0
410 5.00 -0.0125 0.0125 106000 39.725 -1.650 15,890.00 0
1068 5.00 -0.0125 0.0125 108000 41.725 -1.650 16,690.00 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.