OPTIONS

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 15,280.00 3.125 38.200 22000 0.0125 0.0000 5.00 0
0 14,480.00 3.125 36.200 24000 0.0125 0.0000 5.00 0
39 13,680.00 3.125 34.200 26000 0.0125 0.0000 5.00 0
0 12,880.00 3.125 32.200 28000 0.0125 0.0000 5.00 1
3 12,080.00 3.125 30.200 30000 0.0125 0.0000 5.00 1186
0 11,280.00 3.125 28.200 32000 0.0125 0.0000 5.00 1291
0 10,880.00 3.125 27.200 33000 0.0125 0.0000 5.00 5
4 10,480.00 3.125 26.200 34000 0.0125 0.0000 5.00 161
0 10,080.00 3.125 25.200 35000 0.0125 0.0000 5.00 272
81 9,680.00 3.125 24.200 36000 0.0125 0.0000 5.00 1204
0 9,280.00 3.125 23.200 37000 0.0125 0.0000 5.00 331
4 8,880.00 3.125 22.200 38000 0.0125 0.0000 5.00 600
1 8,480.00 3.125 21.200 39000 0.0125 0.0000 5.00 840
8 8,080.00 3.125 20.200 40000 0.0125 0.0000 5.00 2051
6 7,680.00 3.125 19.200 41000 0.0125 0.0000 5.00 305
4 7,280.00 3.125 18.200 42000 0.0125 -0.0125 5.00 1652
1 6,880.00 3.125 17.200 43000 0.0125 -0.0125 5.00 596
28 6,480.00 3.100 16.200 44000 0.0125 -0.0125 5.00 1079
30 6,080.00 3.100 15.200 45000 0.0125 -0.0125 5.00 1492
332 5,680.00 3.100 14.200 46000 0.0125 -0.0375 5.00 1066
67 5,280.00 3.075 13.200 47000 0.0250 -0.0500 10.00 1168
207 4,890.00 3.050 12.225 48000 0.0250 -0.0750 10.00 2145
71 4,490.00 3.000 11.225 49000 0.0500 -0.1000 20.00 1073
1025 4,110.00 2.975 10.275 50000 0.0750 -0.1500 30.00 5897
207 3,720.00 2.900 9.300 51000 0.1000 -0.2250 40.00 3382
642 3,340.00 2.825 8.350 52000 0.1500 -0.3250 60.00 2947
387 2,970.00 2.700 7.425 53000 0.225 -0.425 90.00 1987
1284 2,610.00 2.575 6.525 54000 0.325 -0.550 130.00 4489
1818 2,260.00 2.425 5.650 55000 0.475 -0.675 190.00 2576
1672 1,940.00 2.275 4.850 56000 0.650 -0.850 260.00 4144
1009 1,630.00 2.075 4.075 57000 0.875 -1.050 350.00 1244
2591 1,340.00 1.850 3.350 58000 1.150 -1.275 460.00 1894
1236 1,070.00 1.575 2.675 59000 1.475 -1.550 590.00 427
7029 830.00 1.300 2.075 60000 1.875 -1.825 750.00 3120
2167 620.00 1.000 1.550 61000 2.350 -2.100 940.00 49
3379 450.00 0.750 1.125 62000 2.925 -2.375 1,170.00 933
1870 310.00 0.525 0.775 63000 3.575 -2.600 1,430.00 85
2416 210.00 0.350 0.525 64000 4.325 -2.775 1,730.00 1152
2938 140.00 0.225 0.350 65000 5.150 -2.875 2,060.00 223
1733 90.00 0.150 0.225 66000 6.025 -2.975 2,410.00 667
452 60.00 0.100 0.150 67000 6.950 -3.025 2,780.00 5
1278 40.00 0.075 0.100 68000 7.900 -3.050 3,160.00 85
163 30.00 0.0500 0.0750 69000 8.875 -3.075 3,550.00 8
380 20.00 0.0250 0.0500 70000 9.850 -3.075 3,940.00 23
109 10.00 0.0125 0.0250 71000 10.825 -3.100 4,330.00 10
788 10.00 0.0125 0.0250 72000 11.825 -3.100 4,730.00 11
22 10.00 0.0125 0.0250 73000 12.800 -3.125 5,120.00 0
375 5.00 0.0000 0.0125 74000 13.800 -3.125 5,520.00 5
0 5.00 0.0000 0.0125 75000 14.800 -3.125 5,920.00 16
133 5.00 0.0000 0.0125 76000 15.800 -3.125 6,320.00 11
78 5.00 0.0000 0.0125 78000 17.800 -3.125 7,120.00 5
320 5.00 0.0000 0.0125 80000 19.800 -3.125 7,920.00 5
8 5.00 0.0000 0.0125 82000 21.800 -3.125 8,720.00 1
96 5.00 0.0000 0.0125 84000 23.800 -3.125 9,520.00 74
53 5.00 0.0000 0.0125 86000 25.800 -3.125 10,320.00 0
4 5.00 0.0000 0.0125 88000 27.800 -3.125 11,120.00 0
10 5.00 0.0000 0.0125 90000 29.800 -3.125 11,920.00 0
0 5.00 0.0000 0.0125 92000 31.800 -3.125 12,720.00 0
0 5.00 0.0000 0.0125 94000 33.800 -3.125 13,520.00 0
52 5.00 0.0000 0.0125 96000 35.800 -3.125 14,320.00 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.