OPTIONS

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
11 16,740.00 3.100 41.850 30000 0.0125 0.0000 5.00 0
0 15,940.00 3.100 39.850 32000 0.0125 0.0000 5.00 0
0 15,140.00 3.100 37.850 34000 0.0125 0.0000 5.00 0
0 14,340.00 3.100 35.850 36000 0.0125 0.0000 5.00 0
0 13,540.00 3.100 33.850 38000 0.0125 0.0000 5.00 0
0 12,740.00 3.100 31.850 40000 0.0250 0.0000 10.00 17
0 11,940.00 3.100 29.850 42000 0.0250 -0.0250 10.00 1
0 11,140.00 3.100 27.850 44000 0.0500 -0.0500 20.00 101
0 10,350.00 3.075 25.875 46000 0.1000 -0.0500 40.00 31
0 9,570.00 3.050 23.925 48000 0.175 -0.050 70.00 219
0 8,800.00 3.000 22.000 50000 0.250 -0.100 100.00 472
0 8,420.00 3.000 21.050 51000 0.3000 -0.1250 120.00 0
0 8,050.00 2.975 20.125 52000 0.375 -0.125 150.00 300
0 7,670.00 2.925 19.175 53000 0.4500 -0.1500 180.00 26
0 7,310.00 2.875 18.275 54000 0.525 -0.200 210.00 1534
0 6,950.00 2.850 17.375 55000 0.625 -0.250 250.00 65
0 6,600.00 2.800 16.500 56000 0.750 -0.300 300.00 3258
0 6,260.00 2.750 15.650 57000 0.900 -0.325 360.00 141
0 5,920.00 2.700 14.800 58000 1.050 -0.375 420.00 2351
0 5,590.00 2.625 13.975 59000 1.225 -0.450 490.00 19
38 5,260.00 2.550 13.150 60000 1.375 -0.550 550.00 2296
0 4,940.00 2.450 12.350 61000 1.575 -0.625 630.00 24
54 4,630.00 2.350 11.575 62000 1.800 -0.725 720.00 1137
0 4,330.00 2.250 10.825 63000 2.050 -0.825 820.00 33
90 4,050.00 2.175 10.125 64000 2.325 -0.925 930.00 1336
0 3,780.00 2.100 9.450 65000 2.650 -1.000 1,060.00 99
483 3,520.00 2.000 8.800 66000 2.975 -1.100 1,190.00 5807
163 3,270.00 1.925 8.175 67000 3.375 -1.125 1,350.00 42
1195 3,040.00 1.875 7.600 68000 3.775 -1.200 1,510.00 2927
80 2,810.00 1.800 7.025 69000 4.200 -1.275 1,680.00 184
1687 2,590.00 1.725 6.475 70000 4.650 -1.350 1,860.00 1151
109 2,380.00 1.625 5.950 71000 5.125 -1.425 2,050.00 18
4038 2,180.00 1.525 5.450 72000 5.600 -1.550 2,240.00 819
173 1,980.00 1.400 4.950 73000 6.100 -1.675 2,440.00 21
1991 1,800.00 1.275 4.500 74000 6.625 -1.800 2,650.00 3
322 1,630.00 1.175 4.075 75000 7.225 -1.875 2,890.00 5
1428 1,480.00 1.100 3.700 76000 7.825 -1.975 3,130.00 0
970 1,350.00 1.050 3.375 77000 8.475 -2.025 3,390.00 0
977 1,220.00 0.975 3.050 78000 9.150 -2.100 3,660.00 0
46 1,100.00 0.900 2.750 79000 9.825 -2.200 3,930.00 0
2394 990.00 0.800 2.475 80000 10.550 -2.275 4,220.00 350
239 890.00 0.725 2.225 81000 11.300 -2.350 4,520.00 142
1411 800.00 0.650 2.000 82000 12.075 -2.425 4,830.00 313
51 710.00 0.575 1.775 83000 12.850 -2.500 5,140.00 0
400 640.00 0.525 1.600 84000 13.675 -2.550 5,470.00 25
98 580.00 0.475 1.450 85000 14.500 -2.600 5,800.00 0
254 520.00 0.425 1.300 86000 15.350 -2.650 6,140.00 0
3 470.00 0.400 1.175 87000 16.200 -2.700 6,480.00 0
262 420.00 0.3500 1.0500 88000 17.075 -2.750 6,830.00 0
0 370.00 0.300 0.925 89000 17.975 -2.775 7,190.00 0
801 340.00 0.3000 0.8500 90000 18.875 -2.800 7,550.00 0
167 270.00 0.2250 0.6750 92000 20.700 -2.850 8,280.00 0
382 220.00 0.2000 0.5500 94000 22.575 -2.900 9,030.00 0
14 180.00 0.1500 0.4500 96000 24.475 -2.950 9,790.00 0
1097 150.00 0.1250 0.3750 98000 26.375 -3.000 10,550.00 0
214 120.00 0.1000 0.3000 100000 28.300 -3.025 11,320.00 0
30 90.00 0.0500 0.2250 102000 30.250 -3.050 12,100.00 0
130 80.00 0.0500 0.2000 104000 32.200 -3.075 12,880.00 0
345 60.00 0.0250 0.1500 106000 34.175 -3.075 13,670.00 0
1055 50.00 0.0250 0.1250 108000 36.150 -3.100 14,460.00 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.