@CN7
Options
| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 13,612.50 | 0'0 | 272'2 | 2300 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 13,112.50 | 0'0 | 262'2 | 2400 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 12,612.50 | 0'0 | 252'2 | 2500 | 0'2 | 0'0 | 12.50 | 0 |
| 0 | 12,112.50 | 0'0 | 242'2 | 2600 | 0'2 | 0'0 | 12.50 | 0 |
| 0 | 11,612.50 | 0'0 | 232'2 | 2700 | 0'2 | 0'0 | 12.50 | 0 |
| 0 | 11,112.50 | 0'0 | 222'2 | 2800 | 0'3 | 0'0 | 18.75 | 0 |
| 0 | 10,612.50 | 0'0 | 212'2 | 2900 | 0'3 | 0'0 | 18.75 | 0 |
| 0 | 10,112.50 | 0'0 | 202'2 | 3000 | 0'3 | 0'0 | 18.75 | 0 |
| 0 | 9,612.50 | 0'0 | 192'2 | 3100 | 0'4 | 0'0 | 25.00 | 0 |
| 0 | 9,112.50 | 0'0 | 182'2 | 3200 | 0'5 | 0'0 | 31.25 | 0 |
| 0 | 8,612.50 | 0'0 | 172'2 | 3300 | 0'6 | 0'0 | 37.50 | 0 |
| 0 | 8,112.50 | 0'0 | 162'2 | 3400 | 0'7 | 0'0 | 43.75 | 0 |
| 0 | 7,612.50 | 0'0 | 152'2 | 3500 | 1'1 | 0'0 | 56.25 | 0 |
| 0 | 7,112.50 | 0'0 | 142'2 | 3600 | 1'4 | 0'0 | 75.00 | 0 |
| 0 | 6,625.00 | 0'0 | 132'4 | 3700 | 2'0 | 0'0 | 100.00 | 0 |
| 0 | 6,387.50 | 0'0 | 127'6 | 3750 | 2'3 | 0'0 | 118.75 | 0 |
| 0 | 6,150.00 | 0'0 | 123'0 | 3800 | 2'5 | 0'0 | 131.25 | 0 |
| 0 | 5,912.50 | 0'0 | 118'2 | 3850 | 3'0 | 0'0 | 150.00 | 0 |
| 0 | 5,681.25 | 0'0 | 113'5 | 3900 | 3'3 | 0'0 | 168.75 | 0 |
| 0 | 5,450.00 | 0'0 | 109'0 | 3950 | 3'6 | 0'0 | 187.50 | 0 |
| 0 | 5,225.00 | 0'0 | 104'4 | 4000 | 4'2 | 0'0 | 212.50 | 20 |
| 0 | 5,006.25 | 0'0 | 100'1 | 4050 | 4'7 | 0'0 | 243.75 | 0 |
| 0 | 4,787.50 | 0'0 | 95'6 | 4100 | 5'4 | 0'0 | 275.00 | 0 |
| 0 | 4,575.00 | 0'0 | 91'4 | 4150 | 6'2 | 0'0 | 312.50 | 0 |
| 0 | 4,375.00 | 0'0 | 87'4 | 4200 | 7'0 | 0'0 | 350.00 | 92 |
| 0 | 4,175.00 | 0'0 | 83'4 | 4250 | 8'0 | 0'0 | 400.00 | 37 |
| 0 | 3,981.25 | 0'0 | 79'5 | 4300 | 9'1 | 0'0 | 456.25 | 72 |
| 0 | 3,800.00 | 0'0 | 76'0 | 4350 | 10'3 | 0'0 | 518.75 | 32 |
| 0 | 3,618.75 | 0'0 | 72'3 | 4400 | 11'6 | 0'0 | 587.50 | 182 |
| 0 | 3,450.00 | 0'0 | 69'0 | 4450 | 13'2 | 0'0 | 662.50 | 100 |
| 0 | 3,287.50 | 0'0 | 65'6 | 4500 | 15'5 | 0'6 | 781.25 | 860 |
| 0 | 3,131.25 | 0'0 | 62'5 | 4550 | 16'5 | 0'0 | 831.25 | 0 |
| 0 | 2,981.25 | 0'0 | 59'5 | 4600 | 18'4 | 0'0 | 925.00 | 422 |
| 0 | 2,837.50 | 0'0 | 56'6 | 4650 | 20'4 | 0'0 | 1,025.00 | 0 |
| 5 | 2,700.00 | 0'0 | 54'0 | 4700 | 22'5 | 0'0 | 1,131.25 | 5 |
| 140 | 2,568.75 | 0'0 | 51'3 | 4750 | 24'6 | 0'0 | 1,237.50 | 5 |
| 5 | 2,443.75 | 0'0 | 48'7 | 4800 | 27'1 | 0'0 | 1,356.25 | 50 |
| 0 | 2,318.75 | 0'0 | 46'3 | 4850 | 29'5 | 0'0 | 1,481.25 | 32 |
| 140 | 2,206.25 | 0'0 | 44'1 | 4900 | 32'2 | 0'0 | 1,612.50 | 271 |
| 25 | 2,100.00 | 0'0 | 42'0 | 4950 | 34'7 | 0'0 | 1,743.75 | 4 |
| 512 | 1,993.75 | 0'0 | 39'7 | 5000 | 37'5 | 0'0 | 1,881.25 | 138 |
| 70 | 1,893.75 | 0'0 | 37'7 | 5050 | 40'4 | 0'0 | 2,025.00 | 15 |
| 250 | 1,662.50 | -2'5 | 33'2 | 5100 | 44'1 | 0'5 | 2,206.25 | 301 |
| 17 | 1,706.25 | 0'0 | 34'1 | 5150 | 46'4 | 0'0 | 2,325.00 | 8 |
| 711 | 1,618.75 | 0'0 | 32'3 | 5200 | 49'5 | 0'0 | 2,481.25 | 164 |
| 206 | 1,531.25 | 0'0 | 30'5 | 5250 | 52'6 | 0'0 | 2,637.50 | 0 |
| 201 | 1,456.25 | 0'0 | 29'1 | 5300 | 56'1 | 0'0 | 2,806.25 | 0 |
| 51 | 1,287.50 | -1'7 | 25'6 | 5350 | 59'4 | 0'0 | 2,975.00 | 0 |
| 1122 | 1,306.25 | 0'0 | 26'1 | 5400 | 62'7 | 0'0 | 3,143.75 | 2 |
| 81 | 1,243.75 | 0'0 | 24'7 | 5450 | 66'4 | 0'0 | 3,325.00 | 58 |
| 325 | 1,087.50 | -1'6 | 21'6 | 5500 | 70'0 | 0'0 | 3,500.00 | 3 |
| 100 | 1,118.75 | 0'0 | 22'3 | 5550 | 73'6 | 0'0 | 3,687.50 | 0 |
| 290 | 1,062.50 | 0'0 | 21'2 | 5600 | 77'4 | 0'0 | 3,875.00 | 0 |
| 23 | 1,006.25 | 0'0 | 20'1 | 5650 | 81'2 | 0'0 | 4,062.50 | 0 |
| 0 | 956.25 | 0'0 | 19'1 | 5700 | 85'1 | 0'0 | 4,256.25 | 0 |
| 11 | 912.50 | 0'0 | 18'2 | 5750 | 89'1 | 0'0 | 4,456.25 | 0 |
| 515 | 868.75 | 0'0 | 17'3 | 5800 | 93'1 | 0'0 | 4,656.25 | 0 |
| 3 | 825.00 | 0'0 | 16'4 | 5850 | 97'2 | 0'0 | 4,862.50 | 0 |
| 433 | 787.50 | 0'0 | 15'6 | 5900 | 101'3 | 0'0 | 5,068.75 | 0 |
| 719 | 718.75 | 0'0 | 14'3 | 6000 | 109'6 | 0'0 | 5,487.50 | 100 |
| 197 | 656.25 | 0'0 | 13'1 | 6100 | 118'2 | 0'0 | 5,912.50 | 0 |
| 286 | 600.00 | 0'0 | 12'0 | 6200 | 127'0 | 0'0 | 6,350.00 | 0 |
| 10 | 550.00 | 0'0 | 11'0 | 6300 | 135'7 | 0'0 | 6,793.75 | 0 |
| 2 | 506.25 | 0'0 | 10'1 | 6400 | 144'7 | 0'0 | 7,243.75 | 0 |
| 61 | 468.75 | 0'0 | 9'3 | 6500 | 154'0 | 0'0 | 7,700.00 | 0 |
| 10 | 431.25 | 0'0 | 8'5 | 6600 | 163'1 | 0'0 | 8,156.25 | 0 |
| 0 | 400.00 | 0'0 | 8'0 | 6700 | 172'3 | 0'0 | 8,618.75 | 0 |
| 35 | 368.75 | 0'0 | 7'3 | 6800 | 181'6 | 0'0 | 9,087.50 | 0 |
| 0 | 343.75 | 0'0 | 6'7 | 6900 | 191'1 | 0'0 | 9,556.25 | 0 |
| 400 | 318.75 | 0'0 | 6'3 | 7000 | 200'4 | 0'0 | 10,025.00 | 0 |
| 0 | 293.75 | 0'0 | 5'7 | 7100 | 210'1 | 0'0 | 10,506.25 | 0 |
| 1 | 275.00 | 0'0 | 5'4 | 7200 | 219'5 | 0'0 | 10,981.25 | 0 |
| 81 | 256.25 | 0'0 | 5'1 | 7300 | 229'2 | 0'0 | 11,462.50 | 0 |
| 2 | 237.50 | 0'0 | 4'6 | 7400 | 238'7 | 0'0 | 11,943.75 | 0 |
| 1 | 225.00 | 0'0 | 4'4 | 7500 | 248'5 | 0'0 | 12,431.25 | 0 |
| 11 | 212.50 | 0'0 | 4'2 | 7600 | 258'3 | 0'0 | 12,918.75 | 0 |
| 0 | 200.00 | 0'0 | 4'0 | 7700 | 268'2 | 0'0 | 13,412.50 | 0 |
| 11 | 187.50 | 0'0 | 3'6 | 7800 | 278'0 | 0'0 | 13,900.00 | 0 |
| 0 | 175.00 | 0'0 | 3'4 | 7900 | 287'7 | 0'0 | 14,393.75 | 0 |
| 4 | 162.50 | 0'0 | 3'2 | 8000 | 297'7 | 0'0 | 14,893.75 | 0 |
| 115 | 100.00 | 0'0 | 2'0 | 9000 | 397'6 | 0'0 | 19,887.50 | 0 |
| 873 | 68.75 | 0'0 | 1'3 | 10000 | 497'6 | 0'0 | 24,887.50 | 0 |
  |
||||||||
Get daily cash bids via email
Sign up for cash bids and futures via text