@CU2

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 25,700.00 -5'6 514'0s 2200 0'1s 0'0 6.25 0
0 25,200.00 -5'6 504'0s 2300 0'1s 0'0 6.25 0
0 24,700.00 -5'6 494'0s 2400 0'1s 0'0 6.25 0
0 24,200.00 -5'6 484'0s 2500 0'1s 0'0 6.25 0
0 23,700.00 -5'6 474'0s 2600 0'1s 0'0 6.25 4
0 23,200.00 -5'6 464'0s 2700 0'1s 0'0 6.25 0
0 22,700.00 -5'6 454'0s 2800 0'1s 0'0 6.25 38
0 22,200.00 -5'6 444'0s 2900 0'1s 0'0 6.25 30
0 21,700.00 -5'6 434'0s 3000 0'1s 0'0 6.25 0
0 21,200.00 -5'6 424'0s 3100 0'1s 0'0 6.25 0
0 20,700.00 -5'6 414'0s 3200 0'1s 0'0 6.25 0
0 20,200.00 -5'6 404'0s 3300 0'1s 0'0 6.25 0
0 19,700.00 -5'6 394'0s 3400 0'1s 0'0 6.25 0
0 19,200.00 -5'6 384'0s 3500 0'1s 0'0 6.25 2
0 18,700.00 -5'6 374'0s 3600 0'1s 0'0 6.25 1
0 18,200.00 -5'6 364'0s 3700 0'1s 0'0 6.25 11
0 17,700.00 -5'6 354'0s 3800 0'2s 0'1 12.50 2
0 17,200.00 -5'6 344'0s 3900 0'2s 0'1 12.50 174
8 16,700.00 -5'6 334'0s 4000 0'2s 0'0 12.50 3842
10 16,200.00 -5'6 324'0s 4100 0'3s 0'1 18.75 624
0 15,700.00 -5'6 314'0s 4200 0'3s 0'0 18.75 465
20 15,206.25 -5'6 304'1s 4300 0'4s 0'0 25.00 266
21 14,706.25 -5'6 294'1s 4400 0'4s 0'0 25.00 586
36 14,212.50 -5'6 284'2s 4500 0'5s 0'0 31.25 1199
49 13,718.75 -5'6 274'3s 4600 0'6s 0'0 37.50 650
0 13,218.75 -5'6 264'3s 4700 0'7s 0'1 43.75 500
14 12,725.00 -5'6 254'4s 4800 1'0s 0'1 50.00 1626
83 12,231.25 -5'6 244'5s 4900 1'1s 0'1 56.25 1156
364 11,737.50 -5'6 234'6s 5000 1'0 -0'2 50.00 2733
509 11,250.00 -5'6 225'0s 5100 1'3s 0'0 68.75 1654
1406 10,762.50 -5'6 215'2s 5200 1'5s 0'0 81.25 1609
377 10,275.00 -5'6 205'4s 5300 1'7s 0'0 93.75 1291
800 9,787.50 -5'6 195'6s 5400 2'1s 0'0 106.25 1335
2188 9,300.00 -5'7 186'0s 5500 2'2 -0'1 112.50 3690
0 9,062.50 -5'6 181'2s 5550 2'5s -0'1 131.25 0
1445 8,825.00 -5'6 176'4s 5600 2'6 -0'1 137.50 2382
1 8,587.50 -5'6 171'6s 5650 3'1s 0'0 156.25 0
1390 8,350.00 -5'6 167'0s 5700 3'3s 0'0 168.75 2355
0 8,118.75 -5'5 162'3s 5750 3'6s 0'1 187.50 0
1947 7,881.25 -5'6 157'5s 5800 4'0s 0'0 200.00 4022
1 7,656.25 -5'4 153'1s 5850 4'4s 0'2 225.00 12
1439 7,425.00 -5'5 148'4s 5900 4'7s 0'1 243.75 2358
0 7,193.75 -5'5 143'7s 5950 5'2s 0'1 262.50 0
3780 6,975.00 -5'4 139'4s 6000 5'7s 0'2 293.75 6943
3 6,750.00 -5'4 135'0s 6050 6'3s 0'2 318.75 30
1631 6,531.25 -5'4 130'5s 6100 7'0s 0'3 350.00 2590
0 6,318.75 -5'4 126'3s 6150 7'6s 0'3 387.50 32
977 6,106.25 -5'3 122'1s 6200 8'4s 0'4 425.00 3286
1 5,900.00 -5'2 118'0s 6250 9'3s 0'5 468.75 168
1978 6,100.00 7'7 122'0 6300 9'0 -1'3 450.00 1741
10 5,506.25 -5'0 110'1s 6350 9'7 -1'4 493.75 18
1278 5,312.50 -4'7 106'2s 6400 12'4s 0'7 625.00 3204
2 5,125.00 -4'6 102'4s 6450 11'7 -1'7 593.75 27
2269 4,937.50 -4'6 98'6s 6500 13'1 -1'7 656.25 6123
1 4,762.50 -4'5 95'2s 6550 14'3 -2'1 718.75 31
1275 5,000.00 8'3 100'0 6600 15'5 -2'2 781.25 2567
0 4,412.50 -4'5 88'2s 6650 18'5 -0'7 931.25 126
2588 4,250.00 -4'4 85'0s 6700 18'6 -2'3 937.50 2347
0 4,093.75 -4'2 81'7s 6750 23'0s 1'3 1,150.00 170
1828 3,937.50 -4'2 78'6s 6800 24'7s 1'3 1,243.75 1482
0 3,787.50 -4'1 75'6s 6850 24'6 -2'1 1,237.50 105
2351 3,643.75 -4'1 72'7s 6900 26'0 -3'0 1,300.00 1638
0 3,506.25 -4'1 70'1s 6950 30'1 -1'1 1,506.25 270
6510 3,375.00 -3'7 67'4s 7000 29'7 -3'5 1,493.75 4764
0 3,250.00 -3'5 65'0s 7050 31'6 -4'2 1,587.50 24
1175 3,125.00 -3'4 62'4s 7100 38'4s 2'1 1,925.00 839
1 3,006.25 -3'4 60'1s 7150 41'1s 2'1 2,056.25 6
2416 2,893.75 -3'2 57'7s 7200 39'0 -4'7 1,950.00 2131
55 2,781.25 -3'2 55'5s 7250 42'2 -4'3 2,112.50 61
3622 2,600.00 -1'2 52'0 7300 44'4 -4'6 2,225.00 1614
167 2,637.50 1'6 52'6 7350 46'6 -5'2 2,337.50 113
2364 2,512.50 1'2 50'2 7400 51'2 -3'6 2,562.50 1411
38 2,356.25 -3'0 47'1s 7450 58'1s 2'6 2,906.25 58
11861 2,512.50 5'0 50'2 7500 57'0 -4'2 2,850.00 2154
79 2,175.00 -2'6 43'4s 7550 64'3s 2'7 3,218.75 70
2459 2,306.25 4'3 46'1 7600 67'5s 3'0 3,381.25 1488
6 2,162.50 3'1 43'2 7650 66'6 -4'2 3,337.50 20
2396 1,925.00 -2'4 38'4s 7700 70'0 -4'3 3,500.00 1086
113 1,843.75 -2'4 36'7s 7750 78'3 0'5 3,918.75 1
4658 2,025.00 5'1 40'4 7800 81'2s 3'2 4,062.50 354
66 1,693.75 -2'3 33'7s 7850 84'6s 3'3 4,237.50 0
2306 1,787.50 3'2 35'6 7900 88'3s 3'3 4,418.75 39
79 1,712.50 3'1 34'2 7950 91'7s 3'3 4,593.75 26
8511 1,712.50 4'3 34'2 8000 95'5s 3'3 4,781.25 100
17 1,431.25 -2'1 28'5s 8050 99'3s 3'4 4,968.75 5
1187 1,537.50 3'3 30'6 8100 103'1s 3'4 5,156.25 31
209 1,312.50 -2'1 26'2s 8150 107'0s 3'4 5,350.00 0
3045 1,425.00 3'3 28'4 8200 110'7s 3'4 5,543.75 11
33 1,343.75 2'6 26'7 8250 114'7s 3'6 5,743.75 5
3682 1,156.25 -1'7 23'1s 8300 118'6s 3'6 5,937.50 179
15 1,106.25 -1'7 22'1s 8350 122'6s 3'6 6,137.50 0
2127 1,225.00 3'2 24'4 8400 126'7s 3'7 6,343.75 501
20 1,187.50 3'3 23'6 8450 131'0s 4'0 6,550.00 0
9814 1,143.75 3'3 22'7 8500 135'1s 4'0 6,756.25 77
193 925.00 -1'6 18'4s 8550 139'2s 4'0 6,962.50 0
2833 1,043.75 3'2 20'7 8600 143'3s 3'7 7,168.75 19
60 843.75 -1'7 16'7s 8650 147'5s 4'0 7,381.25 0
1109 956.25 2'7 19'1 8700 152'0s 4'1 7,600.00 10
15 775.00 -1'7 15'4s 8750 156'1s 3'7 7,806.25 9
830 881.25 2'6 17'5 8800 160'4s 4'0 8,025.00 5
26 712.50 -1'6 14'2s 8850 164'7s 4'1 8,243.75 1
1441 768.75 1'6 15'3 8900 169'2s 4'2 8,462.50 111
35 762.50 2'1 15'2 8950 173'6s 4'2 8,687.50 1
14347 725.00 2'0 14'4 9000 169'2 -8'7 8,462.50 46
7 718.75 2'3 14'3 9050 182'5s 4'3 9,131.25 15
203 700.00 2'4 14'0 9100 187'1s 4'3 9,356.25 10
50 550.00 -1'4 11'0s 9150 191'5s 4'3 9,581.25 18
2207 556.25 0'4 11'1 9200 196'2s 4'4 9,812.50 9
59 612.50 2'1 12'2 9250 200'5s 4'3 10,031.25 5
443 487.50 -1'3 9'6s 9300 205'2s 4'3 10,262.50 3
49 468.75 -1'2 9'3s 9350 209'7s 4'4 10,493.75 6
296 531.25 1'5 10'5 9400 214'4s 4'4 10,725.00 3
10518 500.00 1'6 10'0 9500 223'6s 4'5 11,187.50 19
1016 381.25 -1'1 7'5s 9600 233'1s 4'6 11,656.25 21
945 406.25 1'0 8'1 9700 242'5s 4'7 12,131.25 1
443 381.25 1'0 7'5 9800 252'1s 4'7 12,606.25 22
229 306.25 -1'0 6'1s 9900 251'7 -9'5 12,593.75 10
15390 337.50 1'0 6'6 10000 263'7 -7'2 13,193.75 26
114 318.75 1'1 6'3 10100 280'5s 4'7 14,031.25 17
1276 250.00 -0'6 5'0s 10200 290'3s 5'0 14,518.75 15
191 231.25 -0'6 4'5s 10300 300'0s 5'1 15,000.00 11
157 218.75 -0'5 4'3s 10400 309'6s 5'2 15,487.50 10
2921 206.25 -0'4 4'1s 10500 319'4s 5'3 15,975.00 12
395 193.75 -0'4 3'7s 10600 329'1s 5'2 16,456.25 10
518 181.25 -0'4 3'5s 10700 338'7s 5'2 16,943.75 10
555 168.75 -0'4 3'3s 10800 348'5s 5'2 17,431.25 1
329 162.50 -0'4 3'2s 10900 355'4 -3'0 17,775.00 2
1756 156.25 -0'3 3'1s 11000 368'3s 5'3 18,418.75 1
17 143.75 -0'4 2'7s 11100 378'1s 5'2 18,906.25 1
299 137.50 -0'3 2'6s 11200 388'0s 5'3 19,400.00 0
133 131.25 -0'3 2'5s 11300 397'7s 5'3 19,893.75 0
176 125.00 -0'3 2'4s 11400 407'6s 5'3 20,387.50 0
38 118.75 -0'3 2'3s 11500 417'5s 5'4 20,881.25 0
786 112.50 -0'3 2'2s 11600 427'4s 5'4 21,375.00 1
3 112.50 -0'2 2'2s 11700 437'4s 5'5 21,875.00 0
20 106.25 -0'2 2'1s 11800 447'3s 5'5 22,368.75 0
848 100.00 -0'2 2'0s 11900 457'2s 5'5 22,862.50 0
986 93.75 0'0 1'7 12000 467'1s 5'5 23,356.25 0
12 87.50 -0'3 1'6s 12100 477'0s 5'4 23,850.00 0
187 87.50 -0'2 1'6s 12200 487'0s 5'5 24,350.00 0
169 81.25 -0'2 1'5s 12300 496'7s 5'5 24,843.75 0
17 81.25 -0'2 1'5s 12400 506'6s 5'4 25,337.50 0
368 81.25 -0'1 1'5s 12500 516'6s 5'5 25,837.50 0
15 81.25 -0'1 1'5s 12600 526'6s 5'5 26,337.50 0
149 75.00 -0'1 1'4s 12700 536'5s 5'5 26,831.25 0
1 68.75 -0'2 1'3s 12800 546'5s 5'5 27,331.25 0
32 68.75 -0'1 1'3s 12900 556'4s 5'5 27,825.00 0
23 62.50 -0'1 1'2s 13000 566'4s 5'6 28,325.00 0
13 62.50 -0'1 1'2s 13100 576'3s 5'5 28,818.75 0
54 62.50 0'0 1'2s 13200 586'3s 5'6 29,318.75 0
4 56.25 -0'1 1'1s 13300 596'3s 5'6 29,818.75 0
0 56.25 -0'1 1'1s 13400 606'3s 5'6 30,318.75 0
16 50.00 -0'1 1'0s 13500 616'2s 5'6 30,812.50 0
2 50.00 -0'1 1'0s 13600 626'2s 5'6 31,312.50 0
0 43.75 -0'2 0'7s 13700 636'1s 5'5 31,806.25 0
42 43.75 -0'2 0'7s 13800 646'1s 5'5 32,306.25 0
14 43.75 -0'1 0'7s 13900 656'1s 5'5 32,806.25 0
412 43.75 -0'1 0'7s 14000 666'1s 5'5 33,306.25 0
205 43.75 -0'1 0'7s 14100 676'1s 5'6 33,806.25 0
0 43.75 0'0 0'7s 14200 686'1s 5'6 34,306.25 0
926 37.50 -0'1 0'6s 14300 696'0s 5'5 34,800.00 0
15 37.50 -0'1 0'6s 14400 706'0s 5'5 35,300.00 0
78 37.50 -0'1 0'6s 14500 716'0s 5'5 35,800.00 0
260 37.50 -0'1 0'6s 14600 726'0s 5'5 36,300.00 0
68 31.25 -0'1 0'5s 14700 736'0s 5'6 36,800.00 0
439 31.25 -0'1 0'5s 14800 746'0s 5'6 37,300.00 0
386 31.25 0'0 0'5s 14900 756'0s 5'6 37,800.00 0
422 31.25 0'0 0'5s 15000 766'0s 5'6 38,300.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.