@CN6
Options
| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 11,337.50 | 0'0 | 226'6 | 2200 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 10,837.50 | 0'0 | 216'6 | 2300 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 10,337.50 | 0'0 | 206'6 | 2400 | 0'1 | 0'0 | 6.25 | 94 |
| 0 | 9,837.50 | 0'0 | 196'6 | 2500 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 9,337.50 | 0'0 | 186'6 | 2600 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 8,837.50 | 0'0 | 176'6 | 2700 | 0'1 | 0'0 | 6.25 | 200 |
| 0 | 8,337.50 | 0'0 | 166'6 | 2800 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 7,837.50 | 0'0 | 156'6 | 2900 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 7,337.50 | 0'0 | 146'6 | 3000 | 0'1 | 0'0 | 6.25 | 17 |
| 0 | 6,837.50 | 0'0 | 136'6 | 3100 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 6,337.50 | 0'0 | 126'6 | 3200 | 0'1 | 0'0 | 6.25 | 48 |
| 0 | 5,837.50 | 0'0 | 116'6 | 3300 | 0'1 | 0'0 | 6.25 | 3842 |
| 0 | 5,337.50 | 0'0 | 106'6 | 3400 | 0'1 | 0'0 | 6.25 | 29 |
| 0 | 5,087.50 | 0'0 | 101'6 | 3450 | 0'1 | 0'0 | 6.25 | 110 |
| 0 | 4,837.50 | 0'0 | 96'6 | 3500 | 0'1 | 0'0 | 6.25 | 183 |
| 0 | 4,587.50 | 0'0 | 91'6 | 3550 | 0'1 | 0'0 | 6.25 | 251 |
| 0 | 4,337.50 | 0'0 | 86'6 | 3600 | 0'1 | 0'0 | 6.25 | 1504 |
| 0 | 4,087.50 | 0'0 | 81'6 | 3650 | 0'1 | 0'0 | 6.25 | 374 |
| 0 | 3,837.50 | 0'0 | 76'6 | 3700 | 0'1 | 0'0 | 6.25 | 486 |
| 232 | 3,593.75 | 0'0 | 71'7 | 3750 | 0'1 | 0'0 | 6.25 | 4719 |
| 2 | 3,343.75 | 0'0 | 66'7 | 3800 | 0'2 | 0'0 | 12.50 | 923 |
| 1 | 3,093.75 | 0'0 | 61'7 | 3850 | 0'2 | 0'0 | 12.50 | 534 |
| 1 | 2,850.00 | 0'0 | 57'0 | 3900 | 0'2 | -0'1 | 12.50 | 6859 |
| 2 | 2,606.25 | 0'0 | 52'1 | 3950 | 0'4 | 0'1 | 25.00 | 1309 |
| 48 | 2,243.75 | -2'3 | 44'7 | 4000 | 0'4 | 0'0 | 25.00 | 6597 |
| 23 | 2,212.50 | 1'7 | 44'2 | 4050 | 0'6 | 0'0 | 37.50 | 4249 |
| 286 | 1,737.50 | -3'0 | 34'6 | 4100 | 1'1 | 0'1 | 56.25 | 8266 |
| 11 | 1,500.00 | -3'1 | 30'0 | 4150 | 1'4 | 0'1 | 75.00 | 4358 |
| 317 | 1,143.75 | -5'6 | 22'7 | 4200 | 2'2 | 0'3 | 112.50 | 11024 |
| 215 | 1,000.00 | -4'4 | 20'0 | 4250 | 3'3 | 0'5 | 168.75 | 8398 |
| 4260 | 3'4 | 175.00 | 0 | |||||
| 4280 | 4'0 | 200.00 | 0 | |||||
| 1034 | 781.25 | -5'0 | 15'5 | 4300 | 4'5 | 0'6 | 231.25 | 22938 |
| 10 | 812.50 | -3'5 | 16'2 | 4310 | 4'4 | 0'3 | 225.00 | 232 |
| 0 | 956.25 | 0'0 | 19'1 | 4320 | 4'7 | 0'4 | 243.75 | 201 |
| 0 | 925.00 | 0'0 | 18'4 | 4330 | 5'3 | 0'5 | 268.75 | 127 |
| 0 | 650.00 | -4'6 | 13'0 | 4340 | 5'7 | 0'7 | 293.75 | 30 |
| 1209 | 656.25 | -4'0 | 13'1 | 4350 | 6'4 | 1'1 | 325.00 | 12971 |
| 0 | 587.50 | -4'5 | 11'6 | 4360 | 6'0 | 0'3 | 300.00 | 504 |
| 10 | 562.50 | -4'4 | 11'2 | 4370 | 7'1 | 1'1 | 356.25 | 61 |
| 0 | 756.25 | 0'0 | 15'1 | 4380 | 7'6 | 1'3 | 387.50 | 1235 |
| 20 | 512.50 | -4'2 | 10'2 | 4390 | 6'6 | 0'0 | 337.50 | 80 |
| 4612 | 487.50 | -4'1 | 9'6 | 4400 | 8'6 | 1'5 | 437.50 | 16764 |
| 30 | 531.25 | -2'5 | 10'5 | 4410 | 9'3 | 1'7 | 468.75 | 601 |
| 47 | 425.00 | -4'2 | 8'4 | 4420 | 9'5 | 1'5 | 481.25 | 220 |
| 16 | 462.50 | -2'7 | 9'2 | 4430 | 9'6 | 1'3 | 487.50 | 148 |
| 30 | 400.00 | -3'5 | 8'0 | 4440 | 9'7 | 1'0 | 493.75 | 190 |
| 2177 | 362.50 | -3'6 | 7'2 | 4450 | 11'3 | 2'0 | 568.75 | 10177 |
| 11 | 412.50 | -2'2 | 8'2 | 4460 | 12'1 | 2'3 | 606.25 | 60 |
| 233 | 387.50 | -2'2 | 7'6 | 4470 | 12'5 | 2'3 | 631.25 | 239 |
| 273 | 318.75 | -3'2 | 6'3 | 4480 | 13'2 | 2'3 | 662.50 | 91 |
| 57 | 300.00 | -3'1 | 6'0 | 4490 | 10'4 | -0'7 | 525.00 | 95 |
| 22312 | 268.75 | -3'3 | 5'3 | 4500 | 14'6 | 2'6 | 737.50 | 27160 |
| 87 | 312.50 | -2'0 | 6'2 | 4510 | 15'2 | 2'6 | 762.50 | 109 |
| 37 | 250.00 | -2'7 | 5'0 | 4520 | 14'4 | 1'3 | 725.00 | 135 |
| 146 | 281.25 | -1'7 | 5'5 | 4530 | 16'7 | 3'1 | 843.75 | 126 |
| 65 | 225.00 | -2'6 | 4'4 | 4540 | 17'5 | 3'2 | 881.25 | 105 |
| 9609 | 256.25 | -1'6 | 5'1 | 4550 | 18'3 | 3'2 | 918.75 | 7057 |
| 40 | 200.00 | -2'4 | 4'0 | 4560 | 15'6 | 0'0 | 787.50 | 47 |
| 96 | 231.25 | -1'5 | 4'5 | 4570 | 17'6 | 1'2 | 887.50 | 39 |
| 75 | 206.25 | -1'6 | 4'1 | 4580 | 17'2 | 0'1 | 862.50 | 66 |
| 206 | 206.25 | -1'4 | 4'1 | 4590 | 17'7 | 0'0 | 893.75 | 26 |
| 22748 | 156.25 | -2'2 | 3'1 | 4600 | 21'7 | 3'2 | 1,093.75 | 17208 |
| 153 | 156.25 | -2'0 | 3'1 | 4610 | 19'3 | 0'0 | 968.75 | 402 |
| 658 | 150.00 | -1'7 | 3'0 | 4620 | 23'4 | 3'3 | 1,175.00 | 103 |
| 111 | 137.50 | -1'7 | 2'6 | 4630 | 20'3 | -0'4 | 1,018.75 | 28 |
| 259 | 131.25 | -1'6 | 2'5 | 4640 | 21'5 | 0'0 | 1,081.25 | 126 |
| 10185 | 150.00 | -1'2 | 3'0 | 4650 | 26'2 | 3'7 | 1,312.50 | 6946 |
| 243 | 200.00 | 0'0 | 4'0 | 4660 | 23'2 | 0'0 | 1,162.50 | 56 |
| 104 | 193.75 | 0'0 | 3'7 | 4670 | 24'0 | 0'0 | 1,200.00 | 61 |
| 72 | 181.25 | 0'0 | 3'5 | 4680 | 24'7 | 0'0 | 1,243.75 | 67 |
| 208 | 175.00 | 0'0 | 3'4 | 4690 | 25'5 | 0'0 | 1,281.25 | 15 |
| 23038 | 93.75 | -1'3 | 1'7 | 4700 | 31'0 | 4'4 | 1,550.00 | 10061 |
| 554 | 156.25 | 0'0 | 3'1 | 4710 | 27'3 | 0'0 | 1,368.75 | 34 |
| 201 | 156.25 | 0'1 | 3'1 | 4720 | 28'2 | 0'0 | 1,412.50 | 2 |
| 392 | 143.75 | 0'0 | 2'7 | 4730 | 29'0 | 0'0 | 1,450.00 | 11 |
| 316 | 87.50 | -1'0 | 1'6 | 4740 | 29'7 | 0'0 | 1,493.75 | 18 |
| 17647 | 81.25 | -1'0 | 1'5 | 4750 | 35'2 | 4'4 | 1,762.50 | 5580 |
| 784 | 125.00 | 0'0 | 2'4 | 4760 | 31'5 | 0'0 | 1,581.25 | 10 |
| 546 | 112.50 | -0'1 | 2'2 | 4770 | 32'4 | 0'0 | 1,625.00 | 0 |
| 213 | 112.50 | 0'0 | 2'2 | 4780 | 33'4 | 0'0 | 1,675.00 | 0 |
| 70 | 106.25 | 0'0 | 2'1 | 4790 | 34'3 | 0'0 | 1,718.75 | 1 |
| 15797 | 62.50 | -0'7 | 1'2 | 4800 | 38'2 | 3'0 | 1,912.50 | 7692 |
| 202 | 100.00 | 0'0 | 2'0 | 4810 | 36'1 | 0'0 | 1,806.25 | 10 |
| 39 | 93.75 | 0'0 | 1'7 | 4820 | 37'1 | 0'0 | 1,856.25 | 0 |
| 185 | 93.75 | 0'0 | 1'7 | 4830 | 38'0 | 0'0 | 1,900.00 | 1 |
| 63 | 87.50 | 0'0 | 1'6 | 4840 | 38'7 | 0'0 | 1,943.75 | 0 |
| 8346 | 50.00 | -0'5 | 1'0 | 4850 | 39'7 | 0'0 | 1,993.75 | 355 |
| 257 | 81.25 | 0'0 | 1'5 | 4860 | 45'2 | 4'4 | 2,262.50 | 1 |
| 18078 | 43.75 | -0'4 | 0'7 | 4900 | 44'4 | 0'0 | 2,225.00 | 536 |
| 4872 | 37.50 | -0'3 | 0'6 | 4950 | 48'5 | -0'5 | 2,431.25 | 78 |
| 28093 | 31.25 | -0'3 | 0'5 | 5000 | 54'1 | 0'0 | 2,706.25 | 304 |
| 4043 | 37.50 | 0'0 | 0'6 | 5050 | 59'0 | 0'0 | 2,950.00 | 65 |
| 9365 | 25.00 | -0'2 | 0'4 | 5100 | 68'7 | 5'0 | 3,443.75 | 68 |
| 4976 | 25.00 | -0'1 | 0'4 | 5150 | 68'6 | 0'0 | 3,437.50 | 21 |
| 11217 | 18.75 | -0'1 | 0'3 | 5200 | 73'5 | 0'0 | 3,681.25 | 503 |
| 7495 | 18.75 | -0'1 | 0'3 | 5250 | 78'5 | 0'0 | 3,931.25 | 1 |
| 7655 | 18.75 | 0'0 | 0'3 | 5300 | 83'4 | 0'0 | 4,175.00 | 1 |
| 2135 | 18.75 | 0'0 | 0'3 | 5350 | 88'4 | 0'0 | 4,425.00 | 0 |
| 5464 | 18.75 | 0'0 | 0'3 | 5400 | 93'4 | 0'0 | 4,675.00 | 18 |
| 4624 | 12.50 | 0'0 | 0'2 | 5450 | 98'3 | 0'0 | 4,918.75 | 10 |
| 22689 | 12.50 | 0'0 | 0'2 | 5500 | 103'3 | 0'0 | 5,168.75 | 2 |
| 1536 | 12.50 | 0'0 | 0'2 | 5550 | 108'3 | 0'0 | 5,418.75 | 0 |
| 6939 | 6.25 | 0'0 | 0'1 | 5600 | 113'2 | 0'0 | 5,662.50 | 0 |
| 609 | 6.25 | 0'0 | 0'1 | 5650 | 118'2 | 0'0 | 5,912.50 | 0 |
| 1205 | 6.25 | 0'0 | 0'1 | 5700 | 123'2 | 0'0 | 6,162.50 | 0 |
| 1347 | 6.25 | 0'0 | 0'1 | 5750 | 128'2 | 0'0 | 6,412.50 | 1 |
| 916 | 6.25 | 0'0 | 0'1 | 5800 | 133'2 | 0'0 | 6,662.50 | 0 |
| 251 | 6.25 | 0'0 | 0'1 | 5850 | 138'2 | 0'0 | 6,912.50 | 0 |
| 753 | 6.25 | 0'0 | 0'1 | 5900 | 143'2 | 0'0 | 7,162.50 | 1 |
| 82 | 6.25 | 0'0 | 0'1 | 5950 | 148'2 | 0'0 | 7,412.50 | 0 |
| 11247 | 6.25 | 0'0 | 0'1 | 6000 | 153'2 | 0'0 | 7,662.50 | 230 |
| 816 | 6.25 | 0'0 | 0'1 | 6050 | 158'2 | 0'0 | 7,912.50 | 0 |
| 792 | 6.25 | 0'0 | 0'1 | 6100 | 163'2 | 0'0 | 8,162.50 | 0 |
| 3697 | 6.25 | 0'0 | 0'1 | 6200 | 173'2 | 0'0 | 8,662.50 | 0 |
| 5811 | 6.25 | 0'0 | 0'1 | 6300 | 183'2 | 0'0 | 9,162.50 | 0 |
| 1074 | 6.25 | 0'0 | 0'1 | 6400 | 193'2 | 0'0 | 9,662.50 | 0 |
| 4464 | 6.25 | 0'0 | 0'1 | 6500 | 203'2 | 0'0 | 10,162.50 | 0 |
| 1504 | 6.25 | 0'0 | 0'1 | 6600 | 213'2 | 0'0 | 10,662.50 | 0 |
| 480 | 6.25 | 0'0 | 0'1 | 6700 | 223'2 | 0'0 | 11,162.50 | 0 |
| 682 | 6.25 | 0'0 | 0'1 | 6800 | 233'2 | 0'0 | 11,662.50 | 0 |
| 113 | 6.25 | 0'0 | 0'1 | 6900 | 243'2 | 0'0 | 12,162.50 | 0 |
| 727 | 6.25 | 0'0 | 0'1 | 7000 | 253'2 | 0'0 | 12,662.50 | 0 |
| 293 | 6.25 | 0'0 | 0'1 | 7100 | 263'2 | 0'0 | 13,162.50 | 0 |
| 88 | 6.25 | 0'0 | 0'1 | 7200 | 273'2 | 0'0 | 13,662.50 | 0 |
| 380 | 6.25 | 0'0 | 0'1 | 7300 | 283'2 | 0'0 | 14,162.50 | 0 |
| 400 | 6.25 | 0'0 | 0'1 | 7400 | 293'2 | 0'0 | 14,662.50 | 0 |
| 558 | 6.25 | 0'0 | 0'1 | 7500 | 303'2 | 0'0 | 15,162.50 | 0 |
| 102 | 6.25 | 0'0 | 0'1 | 7600 | 313'2 | 0'0 | 15,662.50 | 0 |
| 333 | 6.25 | 0'0 | 0'1 | 7700 | 323'2 | 0'0 | 16,162.50 | 0 |
| 172 | 6.25 | 0'0 | 0'1 | 7800 | 333'2 | 0'0 | 16,662.50 | 0 |
| 1049 | 6.25 | 0'0 | 0'1 | 7900 | 343'2 | 0'0 | 17,162.50 | 0 |
  |
||||||||
Get daily cash bids via email
Sign up for cash bids and futures via text