OPTIONS

Home > Options
Commodity:
Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
8 22,531.25 -42'4 450'5s 1800 0'1s 0'0 6.25 0
8 22,031.25 -42'4 440'5s 1900 0'1s 0'0 6.25 0
4 21,531.25 -42'4 430'5s 2000 0'1s 0'0 6.25 265
4 21,031.25 -42'4 420'5s 2100 0'1s 0'0 6.25 0
3 20,531.25 -42'4 410'5s 2200 0'1s 0'0 6.25 0
8 20,031.25 -42'4 400'5s 2300 0'1s 0'0 6.25 6
8 19,531.25 -42'4 390'5s 2400 0'1s 0'0 6.25 0
0 19,031.25 -42'4 380'5s 2500 0'1s 0'0 6.25 15
0 18,531.25 -42'4 370'5s 2600 0'1s 0'0 6.25 0
0 18,031.25 -42'4 360'5s 2700 0'1s 0'0 6.25 507
0 17,531.25 -42'4 350'5s 2800 0'1s 0'0 6.25 39
0 17,031.25 -42'4 340'5s 2900 0'1s 0'0 6.25 125
54 16,531.25 -42'4 330'5s 3000 0'1s 0'0 6.25 4177
3 16,031.25 -42'4 320'5s 3100 0'1s 0'0 6.25 2752
124 15,531.25 -42'4 310'5s 3200 0'1s 0'0 6.25 1537
2 15,031.25 -42'4 300'5s 3300 0'1s 0'0 6.25 3934
103 14,531.25 -42'4 290'5s 3400 0'1s 0'0 6.25 2729
292 14,031.25 -42'4 280'5s 3500 0'1s 0'0 6.25 4157
698 13,531.25 -42'4 270'5s 3600 0'1s 0'0 6.25 3300
731 13,031.25 -42'4 260'5s 3700 0'1s 0'0 6.25 2955
863 12,531.25 -42'4 250'5s 3800 0'1s 0'0 6.25 42934
1187 12,031.25 -42'4 240'5s 3900 0'1s 0'0 6.25 4333
2 11,781.25 -42'4 235'5s 3950 0'1s 0'0 6.25 12
4236 11,531.25 -42'4 230'5s 4000 0'1s 0'0 6.25 27205
10 11,281.25 -42'4 225'5s 4050 0'1s 0'0 6.25 688
1579 11,031.25 -42'4 220'5s 4100 0'1s 0'0 6.25 7806
8 10,781.25 -42'4 215'5s 4150 0'1s 0'0 6.25 159
2639 10,531.25 -42'4 210'5s 4200 0'1s 0'0 6.25 2650
1 10,281.25 -42'4 205'5s 4250 0'1s 0'0 6.25 174
4649 10,031.25 -42'4 200'5s 4300 0'1s 0'0 6.25 6071
8 9,781.25 -42'4 195'5s 4350 0'1s 0'0 6.25 531
2710 9,531.25 -42'4 190'5s 4400 0'1s 0'0 6.25 1794
17 9,281.25 -42'4 185'5s 4450 0'1s 0'0 6.25 190
2897 9,031.25 -42'4 180'5s 4500 0'1s 0'0 6.25 5008
12 8,781.25 -42'4 175'5s 4550 0'1s 0'0 6.25 236
2442 8,531.25 -42'4 170'5s 4600 0'1s 0'0 6.25 5008
9 8,281.25 -42'4 165'5s 4650 0'1s 0'0 6.25 802
2175 8,031.25 -42'4 160'5s 4700 0'1s 0'0 6.25 3731
17 7,781.25 -42'4 155'5s 4750 0'1s 0'0 6.25 694
4163 7,531.25 -42'4 150'5s 4800 0'1s 0'0 6.25 6992
16 7,281.25 -42'4 145'5s 4850 0'1s 0'0 6.25 981
5252 7,031.25 -42'4 140'5s 4900 0'1s 0'0 6.25 10486
30 6,781.25 -42'4 135'5s 4950 0'1s 0'0 6.25 644
7836 6,537.50 -42'3 130'6s 5000 0'1 -0'1 6.25 9963
30 6,287.50 -42'3 125'6s 5050 0'2s 0'1 12.50 1140
3259 6,037.50 -42'3 120'6s 5100 0'2s 0'1 12.50 3873
90 5,787.50 -42'3 115'6s 5150 0'2s 0'1 12.50 991
5940 5,543.75 -42'2 110'7s 5200 0'2 -0'1 12.50 5709
397 5,293.75 -42'2 105'7s 5250 0'2 -0'1 12.50 1294
10878 5,050.00 -42'1 101'0s 5300 0'2 -0'2 12.50 6569
1211 4,806.25 -42'1 96'1s 5350 0'3 -0'2 18.75 1702
9099 4,500.00 -1'1 90'0 5400 0'4 -0'1 25.00 6915
2201 4,600.00 5'6 92'0 5450 0'5 -0'1 31.25 1429
10376 4,075.00 -41'6 81'4s 5500 0'6 -0'2 37.50 8563
164 3,837.50 -41'4 76'6s 5550 1'2s 1'0 62.50 1450
7908 3,600.00 -41'3 72'0s 5600 0'7 -0'5 43.75 5409
574 3,362.50 -41'1 67'2s 5650 1'0 -0'6 50.00 1505
5063 3,131.25 -40'7 62'5s 5700 1'4 -0'5 75.00 4540
817 2,900.00 -40'4 58'0s 5750 1'4 -1'0 75.00 3132
2978 2,668.75 -40'2 53'3s 5800 1'7 -1'0 93.75 4291
434 2,443.75 -39'6 48'7s 5850 2'0 -1'3 100.00 1134
2633 2,225.00 -39'2 44'4s 5900 2'6 -1'2 137.50 3586
2013 2,012.50 -38'5 40'2s 5950 4'4 -0'2 225.00 1177
15482 1,812.50 -37'6 36'2s 6000 4'0 -1'6 200.00 11981
2227 1,625.00 -36'6 32'4s 6050 6'0 -1'0 300.00 2195
3558 1,775.00 6'3 35'4 6100 6'3 -2'2 318.75 4807
787 1,293.75 -33'7 25'7s 6150 7'0 -3'3 350.00 2071
4019 1,493.75 7'0 29'7 6200 9'2 -3'1 462.50 6876
1279 1,393.75 7'5 27'7 6250 14'6s 12'1 737.50 3039
6734 1,237.50 7'0 24'6 6300 12'3 -4'7 618.75 4406
2252 856.25 1'4 17'1 6350 14'4 -5'5 725.00 1823
4969 862.50 3'5 17'2 6400 20'0 -3'1 1,000.00 4672
1911 593.75 -22'1 11'7s 6450 22'7 -3'4 1,143.75 1897
6954 718.75 4'0 14'3 6500 24'0 -5'7 1,200.00 6813
3103 450.00 -18'1 9'0s 6550 33'4s 24'3 1,675.00 2406
11290 525.00 2'6 10'4 6600 37'1 -0'1 1,856.25 8114
1812 450.00 2'2 9'0 6650 32'0 -9'2 1,600.00 2440
5536 325.00 0'6 6'4 6700 42'7 -2'3 2,143.75 4924
3157 350.00 2'0 7'0 6750 44'5 -4'7 2,231.25 3963
9314 318.75 2'0 6'3 6800 54'0 0'1 2,700.00 7855
2910 250.00 1'2 5'0 6850 48'4 -9'6 2,425.00 2407
8045 193.75 0'5 3'7 6900 62'6s 35'3 3,137.50 2313
2532 143.75 -6'0 2'7s 6950 67'3s 36'4 3,368.75 417
23463 162.50 0'6 3'2 7000 68'0 -4'0 3,400.00 2147
3409 112.50 -4'3 2'2s 7050 76'6s 38'1 3,837.50 748
3866 137.50 0'6 2'6 7100 81'4s 38'7 4,075.00 686
2343 87.50 -3'1 1'6s 7150 86'2s 39'3 4,312.50 370
5004 112.50 0'5 2'2 7200 91'1s 40'0 4,556.25 738
4393 75.00 -2'0 1'4s 7250 96'0s 40'4 4,800.00 912
5496 93.75 0'4 1'7 7300 100'7s 40'7 5,043.75 2475
1648 62.50 -1'3 1'2s 7350 105'6s 41'1 5,287.50 169
6215 62.50 0'0 1'2 7400 110'6s 41'4 5,537.50 614
594 62.50 0'1 1'2 7450 115'5s 41'5 5,781.25 43
11677 50.00 0'0 1'0 7500 120'4s 41'6 6,025.00 502
672 50.00 0'0 1'0 7550 125'4s 42'0 6,275.00 15
4198 50.00 0'1 1'0 7600 130'3s 42'0 6,518.75 431
765 37.50 0'0 0'6 7650 135'2s 42'1 6,762.50 11
3143 37.50 0'0 0'6 7700 140'2s 42'2 7,012.50 1511
2864 31.25 -0'2 0'5s 7750 145'1s 42'2 7,256.25 9
4104 31.25 -0'2 0'5s 7800 150'1s 42'2 7,506.25 14
382 25.00 0'0 0'4 7850 155'0s 42'1 7,750.00 41
1232 31.25 0'1 0'5 7900 160'0s 42'2 8,000.00 86
993 18.75 -0'3 0'3s 7950 164'7s 42'1 8,243.75 3
8195 18.75 -0'2 0'3s 8000 169'7s 42'2 8,493.75 439
691 18.75 -0'2 0'3s 8050 174'7s 42'2 8,743.75 21
1125 12.50 0'0 0'2 8100 179'6s 42'2 8,987.50 43
1056 12.50 0'0 0'2 8150 184'6s 42'2 9,237.50 2
3017 12.50 -0'2 0'2s 8200 189'6s 42'2 9,487.50 49
1693 12.50 -0'1 0'2s 8250 194'6s 42'3 9,737.50 8
906 12.50 -0'1 0'2s 8300 199'6s 42'3 9,987.50 30
220 6.25 -0'2 0'1s 8350 204'5s 42'2 10,231.25 6
930 6.25 -0'2 0'1s 8400 209'5s 42'2 10,481.25 25
328 6.25 -0'2 0'1s 8450 214'5s 42'2 10,731.25 2
3044 6.25 -0'1 0'1s 8500 219'5s 42'3 10,981.25 252
358 6.25 -0'1 0'1s 8550 224'5s 42'3 11,231.25 4
552 6.25 -0'1 0'1s 8600 229'5s 42'3 11,481.25 20
384 6.25 -0'1 0'1s 8650 234'5s 42'3 11,731.25 1
525 6.25 -0'1 0'1s 8700 239'5s 42'3 11,981.25 10
708 6.25 -0'1 0'1s 8750 244'5s 42'3 12,231.25 5
519 6.25 -0'1 0'1s 8800 249'5s 42'3 12,481.25 0
47 6.25 -0'1 0'1s 8850 254'5s 42'3 12,731.25 4
521 6.25 -0'1 0'1s 8900 259'5s 42'3 12,981.25 20
195 6.25 0'0 0'1s 8950 264'5s 42'4 13,231.25 1
3643 6.25 0'0 0'1s 9000 269'5s 42'4 13,481.25 13
578 6.25 0'0 0'1s 9050 274'5s 42'4 13,731.25 1
419 6.25 0'0 0'1s 9100 279'5s 42'4 13,981.25 29
357 6.25 0'0 0'1s 9200 289'5s 42'4 14,481.25 10
318 6.25 0'0 0'1s 9300 299'5s 42'4 14,981.25 6
444 6.25 0'0 0'1s 9400 309'5s 42'4 15,481.25 2
967 6.25 0'0 0'1s 9500 319'5s 42'4 15,981.25 12
240 6.25 0'0 0'1s 9600 329'5s 42'4 16,481.25 1
104 6.25 0'0 0'1s 9700 339'5s 42'4 16,981.25 6
185 6.25 0'0 0'1s 9800 349'5s 42'4 17,481.25 1
207 6.25 0'0 0'1s 9900 359'5s 42'4 17,981.25 0
212 6.25 0'0 0'1s 10000 369'5s 42'4 18,481.25 1
22 6.25 0'0 0'1s 10100 379'5s 42'4 18,981.25 5
63 6.25 0'0 0'1s 10200 389'5s 42'4 19,481.25 1
0 6.25 0'0 0'1s 10300 399'5s 42'4 19,981.25 4
2 6.25 0'0 0'1s 10400 409'5s 42'4 20,481.25 0
74 6.25 0'0 0'1s 10500 419'5s 42'4 20,981.25 0
78 6.25 0'0 0'1s 10600 429'5s 42'4 21,481.25 0
71 6.25 0'0 0'1s 10700 439'5s 42'4 21,981.25 0
51 6.25 0'0 0'1s 10800 449'5s 42'4 22,481.25 0
196 6.25 0'0 0'1s 10900 459'5s 42'4 22,981.25 2
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.