Options data delayed by at least 10 minutes. | ||||||||
Call | Strike | Put | ||||||
---|---|---|---|---|---|---|---|---|
Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
0 | 20,300.00 | 6'2 | 406'0s | 2200 | 0'1s | 0'0 | 6.25 | 0 |
0 | 19,800.00 | 6'2 | 396'0s | 2300 | 0'1s | 0'0 | 6.25 | 0 |
0 | 19,300.00 | 6'2 | 386'0s | 2400 | 0'1s | 0'0 | 6.25 | 0 |
0 | 18,800.00 | 6'2 | 376'0s | 2500 | 0'1s | 0'0 | 6.25 | 0 |
1 | 18,300.00 | 6'2 | 366'0s | 2600 | 0'1s | 0'0 | 6.25 | 4 |
0 | 17,800.00 | 6'2 | 356'0s | 2700 | 0'1s | 0'0 | 6.25 | 0 |
0 | 17,300.00 | 6'2 | 346'0s | 2800 | 0'1s | 0'0 | 6.25 | 38 |
0 | 16,800.00 | 6'2 | 336'0s | 2900 | 0'1s | 0'0 | 6.25 | 30 |
0 | 16,300.00 | 6'2 | 326'0s | 3000 | 0'1s | 0'0 | 6.25 | 0 |
0 | 15,800.00 | 6'2 | 316'0s | 3100 | 0'1s | 0'0 | 6.25 | 0 |
0 | 15,300.00 | 6'2 | 306'0s | 3200 | 0'1s | 0'0 | 6.25 | 0 |
3 | 14,800.00 | 6'2 | 296'0s | 3300 | 0'1s | 0'0 | 6.25 | 850 |
0 | 14,306.25 | 6'3 | 286'1s | 3400 | 0'1s | 0'0 | 6.25 | 87 |
1 | 13,806.25 | 6'3 | 276'1s | 3500 | 0'1s | 0'0 | 6.25 | 78 |
0 | 13,306.25 | 6'3 | 266'1s | 3600 | 0'1s | 0'0 | 6.25 | 51 |
0 | 12,806.25 | 6'2 | 256'1s | 3700 | 0'1s | 0'0 | 6.25 | 22 |
1 | 12,306.25 | 6'2 | 246'1s | 3800 | 0'1s | 0'0 | 6.25 | 30 |
0 | 11,806.25 | 6'2 | 236'1s | 3900 | 0'1s | 0'0 | 6.25 | 178 |
2 | 11,306.25 | 6'2 | 226'1s | 4000 | 0'1s | 0'0 | 6.25 | 1467 |
10 | 10,806.25 | 6'2 | 216'1s | 4100 | 0'1s | 0'0 | 6.25 | 638 |
2 | 10,306.25 | 6'2 | 206'1s | 4200 | 0'1s | 0'0 | 6.25 | 482 |
0 | 10,056.25 | 6'2 | 201'1s | 4250 | 0'1s | 0'0 | 6.25 | 0 |
4 | 9,806.25 | 6'2 | 196'1s | 4300 | 0'1s | 0'0 | 6.25 | 694 |
0 | 9,556.25 | 6'2 | 191'1s | 4350 | 0'1s | 0'0 | 6.25 | 0 |
7 | 9,306.25 | 6'2 | 186'1s | 4400 | 0'1s | 0'0 | 6.25 | 570 |
1 | 9,056.25 | 6'2 | 181'1s | 4450 | 0'1s | 0'0 | 6.25 | 0 |
6 | 8,806.25 | 6'2 | 176'1s | 4500 | 0'1s | 0'0 | 6.25 | 1312 |
3 | 8,556.25 | 6'2 | 171'1s | 4550 | 0'1s | 0'0 | 6.25 | 2 |
40 | 8,306.25 | 6'2 | 166'1s | 4600 | 0'1s | 0'0 | 6.25 | 848 |
3 | 8,056.25 | 6'2 | 161'1s | 4650 | 0'1s | 0'0 | 6.25 | 10 |
21 | 7,806.25 | 6'2 | 156'1s | 4700 | 0'1s | 0'0 | 6.25 | 563 |
5 | 7,556.25 | 6'2 | 151'1s | 4750 | 0'1s | 0'0 | 6.25 | 771 |
1 | 7,306.25 | 6'2 | 146'1s | 4800 | 0'1s | 0'0 | 6.25 | 2439 |
12 | 7,056.25 | 6'2 | 141'1s | 4850 | 0'1s | 0'0 | 6.25 | 399 |
81 | 6,806.25 | 6'2 | 136'1s | 4900 | 0'1s | 0'0 | 6.25 | 1797 |
22 | 6,556.25 | 6'2 | 131'1s | 4950 | 0'1s | 0'0 | 6.25 | 154 |
183 | 6,306.25 | 6'2 | 126'1s | 5000 | 0'1s | 0'0 | 6.25 | 9377 |
16 | 6,056.25 | 6'2 | 121'1s | 5050 | 0'1s | 0'0 | 6.25 | 296 |
147 | 5,806.25 | 6'2 | 116'1s | 5100 | 0'1s | 0'0 | 6.25 | 1922 |
7 | 5,556.25 | 6'2 | 111'1s | 5150 | 0'1s | 0'0 | 6.25 | 466 |
1420 | 5,306.25 | 6'2 | 106'1s | 5200 | 0'1s | 0'0 | 6.25 | 4696 |
29 | 5,056.25 | 6'2 | 101'1s | 5250 | 0'1s | 0'0 | 6.25 | 2835 |
384 | 4,806.25 | 6'2 | 96'1s | 5300 | 0'1s | 0'0 | 6.25 | 3244 |
15 | 4,556.25 | 6'2 | 91'1s | 5350 | 0'1s | 0'0 | 6.25 | 1285 |
766 | 4,306.25 | 6'2 | 86'1s | 5400 | 0'1s | 0'0 | 6.25 | 2253 |
384 | 4,056.25 | 6'2 | 81'1s | 5450 | 0'1s | 0'0 | 6.25 | 1384 |
1468 | 3,806.25 | 6'2 | 76'1s | 5500 | 0'1s | 0'0 | 6.25 | 6854 |
16 | 3,556.25 | 6'1 | 71'1s | 5550 | 0'1s | -0'1 | 6.25 | 1713 |
1591 | 3,306.25 | 6'0 | 66'1s | 5600 | 0'1s | -0'2 | 6.25 | 4711 |
239 | 3,056.25 | 5'7 | 61'1s | 5650 | 0'1s | -0'3 | 6.25 | 2301 |
1291 | 2,812.50 | 5'7 | 56'2s | 5700 | 0'2s | -0'3 | 12.50 | 3532 |
927 | 2,568.75 | 5'7 | 51'3s | 5750 | 0'3s | -0'3 | 18.75 | 3542 |
2712 | 2,325.00 | 5'6 | 46'4s | 5800 | 0'4s | -0'4 | 25.00 | 5061 |
754 | 2,087.50 | 5'5 | 41'6s | 5850 | 0'6s | -0'5 | 37.50 | 1435 |
1585 | 1,850.00 | 5'2 | 37'0s | 5900 | 1'0s | -1'0 | 50.00 | 3931 |
677 | 1,625.00 | 4'7 | 32'4s | 5950 | 1'4s | -1'3 | 75.00 | 2540 |
10807 | 1,406.25 | 4'4 | 28'1s | 6000 | 2'1s | -1'6 | 106.25 | 10628 |
1301 | 1,193.75 | 3'6 | 23'7s | 6050 | 2'7s | -2'4 | 143.75 | 688 |
2826 | 1,006.25 | 3'2 | 20'1s | 6100 | 4'2s | -2'7 | 212.50 | 4103 |
1960 | 843.75 | 2'7 | 16'7s | 6150 | 5'7s | -3'3 | 293.75 | 1096 |
7008 | 693.75 | 2'3 | 13'7s | 6200 | 7'7s | -3'7 | 393.75 | 6034 |
3521 | 562.50 | 2'0 | 11'2s | 6250 | 10'2s | -4'2 | 512.50 | 1406 |
5999 | 450.00 | 1'4 | 9'0s | 6300 | 13'0s | -4'6 | 650.00 | 3013 |
1216 | 356.25 | 1'1 | 7'1s | 6350 | 16'1s | -5'1 | 806.25 | 547 |
4073 | 275.00 | 0'6 | 5'4s | 6400 | 19'4s | -5'4 | 975.00 | 2471 |
1491 | 218.75 | 0'5 | 4'3s | 6450 | 23'3s | -5'5 | 1,168.75 | 218 |
10758 | 175.00 | 0'4 | 3'4s | 6500 | 27'3s | -5'7 | 1,368.75 | 4827 |
726 | 137.50 | 0'2 | 2'6s | 6550 | 31'6s | -6'0 | 1,587.50 | 215 |
6383 | 106.25 | 0'1 | 2'1s | 6600 | 36'1s | -6'1 | 1,806.25 | 3227 |
1849 | 87.50 | 0'1 | 1'6s | 6650 | 40'6s | -6'1 | 2,037.50 | 1001 |
5477 | 68.75 | 0'1 | 1'3s | 6700 | 45'3s | -6'1 | 2,268.75 | 2839 |
3513 | 62.50 | 0'1 | 1'2s | 6750 | 50'2s | -6'1 | 2,512.50 | 427 |
5538 | 50.00 | 0'0 | 1'0s | 6800 | 55'0s | -6'2 | 2,750.00 | 3189 |
1378 | 43.75 | 0'0 | 0'7s | 6850 | 59'7s | -6'2 | 2,993.75 | 368 |
3765 | 37.50 | 0'0 | 0'6s | 6900 | 64'6s | -6'2 | 3,237.50 | 1505 |
1232 | 31.25 | 0'0 | 0'5s | 6950 | 69'5s | -6'2 | 3,481.25 | 831 |
17746 | 31.25 | 0'0 | 0'5s | 7000 | 74'5s | -6'2 | 3,731.25 | 4410 |
1108 | 25.00 | 0'0 | 0'4s | 7050 | 79'4s | -6'2 | 3,975.00 | 565 |
1674 | 25.00 | 0'0 | 0'4s | 7100 | 84'4s | -6'2 | 4,225.00 | 641 |
1274 | 25.00 | 0'0 | 0'4s | 7150 | 89'4s | -6'2 | 4,475.00 | 160 |
6348 | 18.75 | 0'0 | 0'3s | 7200 | 94'3s | -6'2 | 4,718.75 | 2365 |
4770 | 18.75 | 0'0 | 0'3s | 7250 | 99'3s | -6'2 | 4,968.75 | 1218 |
4062 | 18.75 | 0'0 | 0'3s | 7300 | 104'3s | -6'2 | 5,218.75 | 1543 |
1068 | 12.50 | 0'0 | 0'2s | 7350 | 109'2s | -6'2 | 5,462.50 | 215 |
3296 | 12.50 | 0'0 | 0'2s | 7400 | 114'2s | -6'2 | 5,712.50 | 1412 |
1226 | 12.50 | 0'0 | 0'2s | 7450 | 119'2s | -6'2 | 5,962.50 | 262 |
14088 | 12.50 | 0'0 | 0'2s | 7500 | 124'2s | -6'2 | 6,212.50 | 2329 |
939 | 12.50 | 0'0 | 0'2s | 7550 | 129'2s | -6'2 | 6,462.50 | 127 |
2882 | 12.50 | 0'0 | 0'2s | 7600 | 134'2s | -6'2 | 6,712.50 | 1579 |
279 | 12.50 | 0'0 | 0'2s | 7650 | 139'2s | -6'2 | 6,962.50 | 53 |
5834 | 12.50 | 0'0 | 0'2s | 7700 | 144'2s | -6'2 | 7,212.50 | 1103 |
551 | 12.50 | 0'0 | 0'2s | 7750 | 149'2s | -6'2 | 7,462.50 | 25 |
4640 | 12.50 | 0'0 | 0'2s | 7800 | 154'2s | -6'2 | 7,712.50 | 570 |
593 | 6.25 | 0'0 | 0'1s | 7850 | 159'1s | -6'2 | 7,956.25 | 10 |
2352 | 6.25 | 0'0 | 0'1s | 7900 | 164'1s | -6'2 | 8,206.25 | 30 |
319 | 6.25 | 0'0 | 0'1s | 7950 | 169'1s | -6'2 | 8,456.25 | 35 |
14902 | 6.25 | 0'0 | 0'1s | 8000 | 174'1s | -6'2 | 8,706.25 | 581 |
351 | 6.25 | 0'0 | 0'1s | 8050 | 179'1s | -6'2 | 8,956.25 | 12 |
1429 | 6.25 | 0'0 | 0'1s | 8100 | 184'1s | -6'2 | 9,206.25 | 31 |
592 | 6.25 | 0'0 | 0'1s | 8150 | 189'1s | -6'2 | 9,456.25 | 10 |
2768 | 6.25 | 0'0 | 0'1s | 8200 | 194'1s | -6'2 | 9,706.25 | 14 |
437 | 6.25 | 0'0 | 0'1s | 8250 | 199'1s | -6'2 | 9,956.25 | 9 |
4973 | 6.25 | 0'0 | 0'1s | 8300 | 204'1s | -6'2 | 10,206.25 | 18 |
793 | 6.25 | 0'0 | 0'1s | 8350 | 209'1s | -6'2 | 10,456.25 | 1 |
3522 | 6.25 | 0'0 | 0'1s | 8400 | 214'1s | -6'2 | 10,706.25 | 500 |
318 | 6.25 | 0'0 | 0'1s | 8450 | 219'1s | -6'2 | 10,956.25 | 1 |
7416 | 6.25 | 0'0 | 0'1s | 8500 | 224'1s | -6'2 | 11,206.25 | 351 |
711 | 6.25 | 0'0 | 0'1s | 8550 | 229'1s | -6'2 | 11,456.25 | 0 |
2414 | 6.25 | 0'0 | 0'1s | 8600 | 234'1s | -6'2 | 11,706.25 | 2 |
1611 | 6.25 | 0'0 | 0'1s | 8650 | 239'1s | -6'2 | 11,956.25 | 1 |
1054 | 6.25 | 0'0 | 0'1s | 8700 | 244'1s | -6'2 | 12,206.25 | 11 |
769 | 6.25 | 0'0 | 0'1s | 8750 | 249'1s | -6'2 | 12,456.25 | 26 |
1033 | 6.25 | 0'0 | 0'1s | 8800 | 254'1s | -6'1 | 12,706.25 | 5 |
216 | 6.25 | 0'0 | 0'1s | 8850 | 259'1s | -6'1 | 12,956.25 | 1 |
1893 | 6.25 | 0'0 | 0'1s | 8900 | 264'1s | -6'1 | 13,206.25 | 91 |
234 | 6.25 | 0'0 | 0'1s | 8950 | 269'1s | -6'1 | 13,456.25 | 1 |
19327 | 6.25 | 0'0 | 0'1s | 9000 | 274'1s | -6'1 | 13,706.25 | 40 |
168 | 6.25 | 0'0 | 0'1s | 9050 | 279'1s | -6'1 | 13,956.25 | 17 |
402 | 6.25 | 0'0 | 0'1s | 9100 | 284'1s | -6'1 | 14,206.25 | 11 |
88 | 6.25 | 0'0 | 0'1s | 9150 | 289'1s | -6'1 | 14,456.25 | 18 |
1942 | 6.25 | 0'0 | 0'1s | 9200 | 294'1s | -6'1 | 14,706.25 | 9 |
147 | 6.25 | 0'0 | 0'1s | 9250 | 299'0s | -6'2 | 14,950.00 | 6 |
475 | 6.25 | 0'0 | 0'1s | 9300 | 304'0s | -6'2 | 15,200.00 | 9 |
55 | 6.25 | 0'0 | 0'1s | 9350 | 309'0s | -6'2 | 15,450.00 | 6 |
692 | 6.25 | 0'0 | 0'1s | 9400 | 314'0s | -6'2 | 15,700.00 | 3 |
7844 | 6.25 | 0'0 | 0'1s | 9500 | 324'0s | -6'2 | 16,200.00 | 24 |
969 | 6.25 | 0'0 | 0'1s | 9600 | 334'0s | -6'2 | 16,700.00 | 4 |
809 | 6.25 | 0'0 | 0'1s | 9700 | 344'0s | -6'2 | 17,200.00 | 3 |
611 | 6.25 | 0'0 | 0'1s | 9800 | 354'0s | -6'2 | 17,700.00 | 5 |
236 | 6.25 | 0'0 | 0'1s | 9900 | 364'0s | -6'2 | 18,200.00 | 20 |
9069 | 6.25 | 0'0 | 0'1s | 10000 | 374'0s | -6'2 | 18,700.00 | 33 |
117 | 6.25 | 0'0 | 0'1s | 10100 | 384'0s | -6'2 | 19,200.00 | 17 |
731 | 6.25 | 0'0 | 0'1s | 10200 | 394'0s | -6'2 | 19,700.00 | 16 |
249 | 6.25 | 0'0 | 0'1s | 10300 | 404'0s | -6'2 | 20,200.00 | 1 |
204 | 6.25 | 0'0 | 0'1s | 10400 | 414'0s | -6'2 | 20,700.00 | 10 |
2604 | 6.25 | 0'0 | 0'1s | 10500 | 424'0s | -6'2 | 21,200.00 | 34 |
420 | 6.25 | 0'0 | 0'1s | 10600 | 434'0s | -6'2 | 21,700.00 | 10 |
517 | 6.25 | 0'0 | 0'1s | 10700 | 444'0s | -6'2 | 22,200.00 | 10 |
563 | 6.25 | 0'0 | 0'1s | 10800 | 454'0s | -6'2 | 22,700.00 | 1 |
328 | 6.25 | 0'0 | 0'1s | 10900 | 464'0s | -6'2 | 23,200.00 | 7 |
4315 | 6.25 | 0'0 | 0'1s | 11000 | 474'0s | -6'2 | 23,700.00 | 14 |
17 | 6.25 | 0'0 | 0'1s | 11100 | 484'0s | -6'2 | 24,200.00 | 1 |
291 | 6.25 | 0'0 | 0'1s | 11200 | 494'0s | -6'2 | 24,700.00 | 0 |
233 | 6.25 | 0'0 | 0'1s | 11300 | 504'0s | -6'2 | 25,200.00 | 0 |
235 | 6.25 | 0'0 | 0'1s | 11400 | 514'0s | -6'2 | 25,700.00 | 0 |
34 | 6.25 | 0'0 | 0'1s | 11500 | 524'0s | -6'2 | 26,200.00 | 0 |
753 | 6.25 | 0'0 | 0'1s | 11600 | 534'0s | -6'2 | 26,700.00 | 1 |
42 | 6.25 | 0'0 | 0'1s | 11700 | 544'0s | -6'2 | 27,200.00 | 0 |
29 | 6.25 | 0'0 | 0'1s | 11800 | 554'0s | -6'2 | 27,700.00 | 0 |
806 | 6.25 | 0'0 | 0'1s | 11900 | 564'0s | -6'2 | 28,200.00 | 0 |
896 | 6.25 | 0'0 | 0'1s | 12000 | 574'0s | -6'2 | 28,700.00 | 3 |
32 | 6.25 | 0'0 | 0'1s | 12100 | 584'0s | -6'2 | 29,200.00 | 0 |
187 | 6.25 | 0'0 | 0'1s | 12200 | 594'0s | -6'2 | 29,700.00 | 3 |
187 | 6.25 | 0'0 | 0'1s | 12300 | 604'0s | -6'2 | 30,200.00 | 0 |
17 | 6.25 | 0'0 | 0'1s | 12400 | 614'0s | -6'2 | 30,700.00 | 0 |
368 | 6.25 | 0'0 | 0'1s | 12500 | 624'0s | -6'2 | 31,200.00 | 0 |
15 | 6.25 | 0'0 | 0'1s | 12600 | 634'0s | -6'2 | 31,700.00 | 0 |
149 | 6.25 | 0'0 | 0'1s | 12700 | 644'0s | -6'2 | 32,200.00 | 0 |
21 | 6.25 | 0'0 | 0'1s | 12800 | 654'0s | -6'2 | 32,700.00 | 0 |
89 | 6.25 | 0'0 | 0'1s | 12900 | 664'0s | -6'2 | 33,200.00 | 0 |
23 | 6.25 | 0'0 | 0'1s | 13000 | 674'0s | -6'2 | 33,700.00 | 0 |
13 | 6.25 | 0'0 | 0'1s | 13100 | 684'0s | -6'2 | 34,200.00 | 0 |
55 | 6.25 | 0'0 | 0'1s | 13200 | 694'0s | -6'2 | 34,700.00 | 0 |
4 | 6.25 | 0'0 | 0'1s | 13300 | 704'0s | -6'2 | 35,200.00 | 0 |
0 | 6.25 | 0'0 | 0'1s | 13400 | 714'0s | -6'2 | 35,700.00 | 0 |
16 | 6.25 | 0'0 | 0'1s | 13500 | 724'0s | -6'2 | 36,200.00 | 0 |
2 | 6.25 | 0'0 | 0'1s | 13600 | 734'0s | -6'2 | 36,700.00 | 0 |
0 | 6.25 | 0'0 | 0'1s | 13700 | 744'0s | -6'2 | 37,200.00 | 0 |
42 | 6.25 | 0'0 | 0'1s | 13800 | 754'0s | -6'2 | 37,700.00 | 0 |
14 | 6.25 | 0'0 | 0'1s | 13900 | 764'0s | -6'2 | 38,200.00 | 0 |
412 | 6.25 | 0'0 | 0'1s | 14000 | 774'0s | -6'2 | 38,700.00 | 0 |
205 | 6.25 | 0'0 | 0'1s | 14100 | 784'0s | -6'2 | 39,200.00 | 0 |
101 | 6.25 | 0'0 | 0'1s | 14200 | 794'0s | -6'2 | 39,700.00 | 0 |
926 | 6.25 | 0'0 | 0'1s | 14300 | 804'0s | -6'2 | 40,200.00 | 0 |
15 | 6.25 | 0'0 | 0'1s | 14400 | 814'0s | -6'2 | 40,700.00 | 0 |
180 | 6.25 | 0'0 | 0'1s | 14500 | 824'0s | -6'2 | 41,200.00 | 0 |
260 | 6.25 | 0'0 | 0'1s | 14600 | 834'0s | -6'2 | 41,700.00 | 0 |
225 | 6.25 | 0'0 | 0'1s | 14700 | 844'0s | -6'2 | 42,200.00 | 0 |
439 | 6.25 | 0'0 | 0'1s | 14800 | 854'0s | -6'2 | 42,700.00 | 0 |
364 | 6.25 | 0'0 | 0'1s | 14900 | 864'0s | -6'2 | 43,200.00 | 0 |
541 | 6.25 | 0'0 | 0'1s | 15000 | 874'0s | -6'2 | 43,700.00 | 0 |
Options data delayed by at least 10 minutes. |