@MWZ9

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
2 22,600.00 4'0 452'0s 1000 409'0s 0'0 20,450.00 0
2 6,100.00 4'0 122'0s 4300
4700 0'1s 0'0 6.25 6
4 3,606.25 3'7 72'1s 4800 0'1s -0'1 6.25 139
4900 0'3s -0'3 18.75 72
112 2,650.00 3'3 53'0s 5000 1'0s -1'0 50.00 542
18 2,425.00 3'2 48'4s 5050 1'4s -0'6 75.00 20
65 2,206.25 3'0 44'1s 5100 2'1s -1'0 106.25 87
8 2,000.00 2'7 40'0s 5150 3'0s -1'1 150.00 4
140 1,800.00 2'6 36'0s 5200 4'0s -1'3 200.00 223
45 1,612.50 2'4 32'2s 5250
56 1,443.75 2'3 28'7s 5300 6'7s -1'5 343.75 230
20 1,281.25 2'2 25'5s 5350 8'5s -1'6 431.25 0
104 1,131.25 2'0 22'5s 5400 10'5s -2'0 531.25 47
13 993.75 1'6 19'7s 5450 12'7s -2'2 643.75 65
404 875.00 1'6 17'4s 5500 15'4s -2'2 775.00 111
22 762.50 1'4 15'2s 5550
94 662.50 1'2 13'2s 5600 21'2s -2'6 1,062.50 52
241 500.00 1'0 10'0s 5700 44'7s 0'0 2,243.75 0
12 431.25 0'6 8'5s 5750
147 368.75 0'5 7'3s 5800 35'3s -3'3 1,768.75 20
152 275.00 0'4 5'4s 5900
307 200.00 0'2 4'0s 6000 52'0s -3'6 2,600.00 2
12 175.00 0'2 3'4s 6050
144 150.00 0'2 3'0s 6100
58 106.25 0'1 2'1s 6200 70'1s -3'7 3,506.25 0
59 81.25 0'1 1'5s 6300 79'4s -4'0 3,975.00 0
140 56.25 0'0 1'1s 6400 89'1s -4'0 4,456.25 0
170 43.75 0'0 0'7s 6500 98'7s -4'0 4,943.75 1
21 31.25 0'0 0'5s 6600 108'5s -4'0 5,431.25 0
40 25.00 0'0 0'4s 6700 118'3s -4'1 5,918.75 0
120 18.75 0'0 0'3s 6800 128'2s -4'1 6,412.50 0
12 12.50 0'0 0'2s 6900 138'2s -4'0 6,912.50 0
27 12.50 0'0 0'2s 7000 148'1s -4'0 7,406.25 0
2 6.25 0'0 0'1s 7100 158'1s -4'0 7,906.25 0
0 6.25 0'0 0'1s 7200 168'1s -4'0 8,406.25 0
1 6.25 0'0 0'1s 7300 178'0s -4'0 8,900.00 0
0 6.25 0'0 0'1s 7400 188'0s -4'0 9,400.00 0
0 6.25 0'0 0'1s 7500 198'0s -4'0 9,900.00 0
0 6.25 0'0 0'1s 7600 208'0s -4'0 10,400.00 0
0 6.25 0'0 0'1s 7700 218'0s -4'0 10,900.00 0
0 6.25 0'0 0'1s 7800 228'0s -4'0 11,400.00 0
0 6.25 0'0 0'1s 7900 238'0s -4'0 11,900.00 0
0 6.25 0'0 0'1s 8000 248'0s -4'0 12,400.00 0
0 6.25 0'0 0'1s 8100 258'0s -4'0 12,900.00 0
0 6.25 0'0 0'1s 8200 268'0s -4'0 13,400.00 0
0 6.25 0'0 0'1s 8300 278'0s -4'0 13,900.00 0
0 6.25 0'0 0'1s 8400 288'0s -4'0 14,400.00 0
0 6.25 0'0 0'1s 8500 298'0s -4'0 14,900.00 0
0 6.25 0'0 0'1s 8600 308'0s -4'0 15,400.00 0
0 6.25 0'0 0'1s 8700 318'0s -4'0 15,900.00 0
0 6.25 0'0 0'1s 8800 328'0s -4'0 16,400.00 0
0 6.25 0'0 0'1s 8900
0 6.25 0'0 0'1s 9000
0 31.25 0'0 0'5s 9300 378'0s -4'0 18,900.00 0
Powered By Telvent DTN
Options data delayed by at least 10 minutes.