@SN6
Options
| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 34,337.50 | 0'0 | 686'6 | 5000 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 33,337.50 | 0'0 | 666'6 | 5200 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 32,337.50 | 0'0 | 646'6 | 5400 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 31,337.50 | 0'0 | 626'6 | 5600 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 30,337.50 | 0'0 | 606'6 | 5800 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 29,337.50 | 0'0 | 586'6 | 6000 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 28,337.50 | 0'0 | 566'6 | 6200 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 27,337.50 | 0'0 | 546'6 | 6400 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 26,337.50 | 0'0 | 526'6 | 6600 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 25,337.50 | 0'0 | 506'6 | 6800 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 24,337.50 | 0'0 | 486'6 | 7000 | 0'1 | 0'0 | 6.25 | 1 |
| 0 | 23,337.50 | 0'0 | 466'6 | 7200 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 22,337.50 | 0'0 | 446'6 | 7400 | 0'1 | 0'0 | 6.25 | 3 |
| 0 | 21,337.50 | 0'0 | 426'6 | 7600 | 0'1 | 0'0 | 6.25 | 45 |
| 0 | 20,337.50 | 0'0 | 406'6 | 7800 | 0'1 | 0'0 | 6.25 | 6 |
| 0 | 19,337.50 | 0'0 | 386'6 | 8000 | 0'1 | 0'0 | 6.25 | 112 |
| 0 | 18,337.50 | 0'0 | 366'6 | 8200 | 0'1 | 0'0 | 6.25 | 51 |
| 0 | 17,337.50 | 0'0 | 346'6 | 8400 | 0'1 | 0'0 | 6.25 | 75 |
| 0 | 16,837.50 | 0'0 | 336'6 | 8500 | 0'1 | 0'0 | 6.25 | 341 |
| 0 | 16,337.50 | 0'0 | 326'6 | 8600 | 0'1 | 0'0 | 6.25 | 30 |
| 0 | 15,837.50 | 0'0 | 316'6 | 8700 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 15,337.50 | 0'0 | 306'6 | 8800 | 0'1 | 0'0 | 6.25 | 106 |
| 0 | 14,837.50 | 0'0 | 296'6 | 8900 | 0'1 | 0'0 | 6.25 | 270 |
| 0 | 14,337.50 | 0'0 | 286'6 | 9000 | 0'1 | 0'0 | 6.25 | 918 |
| 0 | 13,837.50 | 0'0 | 276'6 | 9100 | 0'1 | 0'0 | 6.25 | 206 |
| 0 | 13,337.50 | 0'0 | 266'6 | 9200 | 0'1 | 0'0 | 6.25 | 135 |
| 0 | 12,837.50 | 0'0 | 256'6 | 9300 | 0'1 | 0'0 | 6.25 | 437 |
| 0 | 12,337.50 | 0'0 | 246'6 | 9400 | 0'1 | 0'0 | 6.25 | 286 |
| 0 | 11,837.50 | 0'0 | 236'6 | 9500 | 0'1 | 0'0 | 6.25 | 1186 |
| 0 | 11,337.50 | 0'0 | 226'6 | 9600 | 0'1 | 0'0 | 6.25 | 825 |
| 7 | 10,837.50 | 0'0 | 216'6 | 9700 | 0'1 | 0'0 | 6.25 | 1723 |
| 11 | 10,337.50 | 0'0 | 206'6 | 9800 | 0'1 | 0'0 | 6.25 | 1767 |
| 0 | 9,837.50 | 0'0 | 196'6 | 9900 | 0'1 | 0'0 | 6.25 | 684 |
| 1 | 9,337.50 | 0'0 | 186'6 | 10000 | 0'1 | 0'0 | 6.25 | 5573 |
| 30 | 8,837.50 | 0'0 | 176'6 | 10100 | 0'1 | 0'0 | 6.25 | 1176 |
| 0 | 8,337.50 | 0'0 | 166'6 | 10200 | 0'1 | 0'0 | 6.25 | 2728 |
| 70 | 7,837.50 | 0'0 | 156'6 | 10300 | 0'1 | 0'0 | 6.25 | 1214 |
| 582 | 7,337.50 | 0'0 | 146'6 | 10400 | 0'1 | 0'0 | 6.25 | 3217 |
| 615 | 6,837.50 | 0'0 | 136'6 | 10500 | 0'2 | 0'0 | 12.50 | 1540 |
| 1980 | 6,343.75 | 0'0 | 126'7 | 10600 | 0'2 | 0'0 | 12.50 | 3742 |
| 1152 | 5,843.75 | 0'0 | 116'7 | 10700 | 0'2 | 0'0 | 12.50 | 3291 |
| 2872 | 5,206.25 | -2'7 | 104'1 | 10800 | 0'2 | -0'1 | 12.50 | 4739 |
| 1353 | 4,850.00 | 0'0 | 97'0 | 10900 | 0'4 | 0'0 | 25.00 | 2208 |
| 5131 | 4,187.50 | -3'4 | 83'6 | 11000 | 0'5 | 0'0 | 31.25 | 6624 |
| 819 | 3,868.75 | 0'0 | 77'3 | 11100 | 0'7 | 0'0 | 43.75 | 1860 |
| 2430 | 3,650.00 | 5'1 | 73'0 | 11200 | 1'1 | -0'1 | 56.25 | 5717 |
| 0 | 3,018.75 | 0'0 | 60'3 | 11280 | 1'3 | -0'3 | 68.75 | 40 |
| 1712 | 2,800.00 | -2'4 | 56'0 | 11300 | 1'6 | -0'1 | 87.50 | 4521 |
| 0 | 2,831.25 | 0'0 | 56'5 | 11320 | 1'7 | -0'1 | 93.75 | 0 |
| 0 | 2,743.75 | 0'0 | 54'7 | 11340 | 1'7 | -0'3 | 93.75 | 2 |
| 0 | 2,650.00 | 0'0 | 53'0 | 11360 | 2'1 | -0'2 | 106.25 | 26 |
| 0 | 2,562.50 | 0'0 | 51'2 | 11380 | 2'5 | 0'0 | 131.25 | 154 |
| 2436 | 2,300.00 | -3'4 | 46'0 | 11400 | 3'0 | 0'1 | 150.00 | 6532 |
| 0 | 2,387.50 | 0'0 | 47'6 | 11420 | 3'1 | 0'0 | 156.25 | 61 |
| 0 | 2,306.25 | 0'0 | 46'1 | 11440 | 3'0 | -0'3 | 150.00 | 73 |
| 0 | 2,218.75 | 0'0 | 44'3 | 11460 | 3'4 | -0'2 | 175.00 | 95 |
| 0 | 2,137.50 | 0'0 | 42'6 | 11480 | 3'1 | -1'0 | 156.25 | 130 |
| 1852 | 2,012.50 | -0'7 | 40'2 | 11500 | 4'4 | 0'0 | 225.00 | 6215 |
| 0 | 1,975.00 | 0'0 | 39'4 | 11520 | 4'3 | -0'4 | 218.75 | 518 |
| 0 | 1,900.00 | 0'0 | 38'0 | 11540 | 5'3 | 0'1 | 268.75 | 477 |
| 0 | 1,818.75 | 0'0 | 36'3 | 11560 | 6'0 | 0'2 | 300.00 | 48 |
| 11 | 1,743.75 | 0'0 | 34'7 | 11580 | 6'4 | 0'2 | 325.00 | 51 |
| 5022 | 1,425.00 | -5'0 | 28'4 | 11600 | 7'1 | 0'3 | 356.25 | 8025 |
| 1 | 1,600.00 | 0'0 | 32'0 | 11620 | 8'2 | 0'7 | 412.50 | 685 |
| 10 | 1,531.25 | 0'0 | 30'5 | 11640 | 8'7 | 1'0 | 443.75 | 486 |
| 9 | 1,118.75 | -6'7 | 22'3 | 11660 | 8'5 | 0'0 | 431.25 | 173 |
| 18 | 1,200.00 | -4'0 | 24'0 | 11680 | 10'0 | 0'6 | 500.00 | 97 |
| 4303 | 1,000.00 | -6'6 | 20'0 | 11700 | 11'1 | 1'1 | 556.25 | 10021 |
| 32 | 1,081.25 | -3'7 | 21'5 | 11720 | 11'3 | 0'5 | 568.75 | 58 |
| 42 | 1,025.00 | -3'6 | 20'4 | 11740 | 12'2 | 0'6 | 612.50 | 87 |
| 16 | 843.75 | -6'2 | 16'7 | 11760 | 13'0 | 0'5 | 650.00 | 88 |
| 12 | 1,050.00 | -1'0 | 21'0 | 11780 | 15'1 | 1'7 | 756.25 | 26 |
| 4982 | 750.00 | -5'7 | 15'0 | 11800 | 16'4 | 2'3 | 825.00 | 12406 |
| 27 | 712.50 | -5'5 | 14'2 | 11820 | 16'5 | 1'4 | 831.25 | 31 |
| 31 | 800.00 | -2'7 | 16'0 | 11840 | 18'4 | 2'3 | 925.00 | 47 |
| 94 | 631.25 | -5'2 | 12'5 | 11860 | 18'5 | 1'4 | 931.25 | 90 |
| 261 | 731.25 | -2'3 | 14'5 | 11880 | 19'3 | 1'1 | 968.75 | 74 |
| 3548 | 556.25 | -5'0 | 11'1 | 11900 | 21'0 | 1'5 | 1,050.00 | 11691 |
| 105 | 618.75 | -2'7 | 12'3 | 11920 | 22'6 | 2'2 | 1,137.50 | 56 |
| 64 | 581.25 | -2'7 | 11'5 | 11940 | 24'1 | 2'3 | 1,206.25 | 60 |
| 33 | 443.75 | -4'7 | 8'7 | 11960 | 22'4 | -0'4 | 1,125.00 | 22 |
| 32 | 531.25 | -2'3 | 10'5 | 11980 | 27'7 | 3'5 | 1,393.75 | 31 |
| 15126 | 393.75 | -4'4 | 7'7 | 12000 | 28'7 | 3'3 | 1,443.75 | 7701 |
| 59 | 375.00 | -4'1 | 7'4 | 12020 | 28'4 | 1'5 | 1,425.00 | 18 |
| 82 | 425.00 | -2'4 | 8'4 | 12040 | 28'0 | -0'2 | 1,400.00 | 27 |
| 46 | 437.50 | -1'6 | 8'6 | 12060 | 29'4 | -0'1 | 1,475.00 | 19 |
| 111 | 387.50 | -2'1 | 7'6 | 12080 | 30'4 | -0'5 | 1,525.00 | 42 |
| 8057 | 368.75 | -2'0 | 7'3 | 12100 | 34'4 | 2'0 | 1,725.00 | 3553 |
| 69 | 318.75 | -2'4 | 6'3 | 12120 | 30'6 | -3'2 | 1,537.50 | 22 |
| 361 | 418.75 | 0'0 | 8'3 | 12140 | 35'4 | 0'0 | 1,775.00 | 42 |
| 75 | 393.75 | 0'0 | 7'7 | 12160 | 37'0 | 0'0 | 1,850.00 | 43 |
| 38 | 368.75 | 0'0 | 7'3 | 12180 | 37'0 | -1'5 | 1,850.00 | 10 |
| 9497 | 200.00 | -3'0 | 4'0 | 12200 | 44'7 | 4'6 | 2,243.75 | 3078 |
| 66 | 181.25 | -3'0 | 3'5 | 12220 | 41'6 | 0'0 | 2,087.50 | 2 |
| 531 | 168.75 | -2'7 | 3'3 | 12240 | 43'3 | 0'0 | 2,168.75 | 10 |
| 452 | 162.50 | -2'5 | 3'2 | 12260 | 45'0 | 0'0 | 2,250.00 | 21 |
| 464 | 143.75 | -2'5 | 2'7 | 12280 | 49'4 | 2'6 | 2,475.00 | 0 |
| 5857 | 143.75 | -2'3 | 2'7 | 12300 | 50'0 | 1'5 | 2,500.00 | 1402 |
| 156 | 168.75 | -1'4 | 3'3 | 12320 | 50'1 | 0'0 | 2,506.25 | 0 |
| 27 | 162.50 | -1'3 | 3'2 | 12340 | 51'6 | 0'0 | 2,587.50 | 0 |
| 108 | 218.75 | 0'0 | 4'3 | 12360 | 53'4 | 0'0 | 2,675.00 | 0 |
| 84 | 206.25 | 0'0 | 4'1 | 12380 | 55'2 | 0'0 | 2,762.50 | 0 |
| 7000 | 100.00 | -1'7 | 2'0 | 12400 | 57'0 | 0'0 | 2,850.00 | 2527 |
| 100 | 181.25 | 0'0 | 3'5 | 12420 | 58'6 | 0'0 | 2,937.50 | 0 |
| 94 | 175.00 | 0'0 | 3'4 | 12440 | 60'5 | 0'0 | 3,031.25 | 0 |
| 29 | 162.50 | 0'0 | 3'2 | 12460 | 62'3 | 0'0 | 3,118.75 | 0 |
| 144 | 156.25 | 0'0 | 3'1 | 12480 | 64'2 | 0'0 | 3,212.50 | 0 |
| 10747 | 68.75 | -1'4 | 1'3 | 12500 | 66'0 | 0'0 | 3,300.00 | 461 |
| 109 | 62.50 | -1'4 | 1'2 | 12520 | 67'7 | 0'0 | 3,393.75 | 0 |
| 91 | 68.75 | -1'2 | 1'3 | 12540 | 69'6 | 0'0 | 3,487.50 | 0 |
| 6662 | 50.00 | -1'1 | 1'0 | 12600 | 75'2 | 0'0 | 3,762.50 | 4 |
| 2768 | 50.00 | -0'5 | 1'0 | 12700 | 84'6 | 0'0 | 4,237.50 | 10 |
| 3217 | 50.00 | -0'2 | 1'0 | 12800 | 94'2 | 0'0 | 4,712.50 | 2 |
| 1099 | 25.00 | -0'3 | 0'4 | 12900 | 104'0 | 0'0 | 5,200.00 | 2 |
| 8428 | 18.75 | -0'3 | 0'3 | 13000 | 113'6 | 0'0 | 5,687.50 | 18 |
| 811 | 12.50 | -0'3 | 0'2 | 13100 | 123'5 | 0'0 | 6,181.25 | 0 |
| 5338 | 12.50 | -0'2 | 0'2 | 13200 | 133'4 | 0'0 | 6,675.00 | 0 |
| 3403 | 18.75 | 0'0 | 0'3 | 13300 | 143'3 | 0'0 | 7,168.75 | 3 |
| 1143 | 18.75 | 0'0 | 0'3 | 13400 | 153'3 | 0'0 | 7,668.75 | 11 |
| 2430 | 12.50 | 0'0 | 0'2 | 13500 | 163'3 | 0'0 | 8,168.75 | 4 |
| 1753 | 12.50 | 0'0 | 0'2 | 13600 | 173'2 | 0'0 | 8,662.50 | 50 |
| 2235 | 12.50 | 0'0 | 0'2 | 13700 | 183'2 | 0'0 | 9,162.50 | 0 |
| 428 | 12.50 | 0'0 | 0'2 | 13800 | 193'2 | 0'0 | 9,662.50 | 0 |
| 2884 | 6.25 | 0'0 | 0'1 | 13900 | 203'2 | 0'0 | 10,162.50 | 0 |
| 4359 | 6.25 | 0'0 | 0'1 | 14000 | 213'2 | 0'0 | 10,662.50 | 66 |
| 359 | 6.25 | 0'0 | 0'1 | 14100 | 223'2 | 0'0 | 11,162.50 | 0 |
| 395 | 6.25 | 0'0 | 0'1 | 14200 | 233'2 | 0'0 | 11,662.50 | 0 |
| 175 | 6.25 | 0'0 | 0'1 | 14300 | 243'2 | 0'0 | 12,162.50 | 0 |
| 1189 | 6.25 | 0'0 | 0'1 | 14400 | 253'2 | 0'0 | 12,662.50 | 80 |
| 335 | 6.25 | 0'0 | 0'1 | 14500 | 263'2 | 0'0 | 13,162.50 | 0 |
| 175 | 6.25 | 0'0 | 0'1 | 14600 | 273'2 | 0'0 | 13,662.50 | 0 |
| 162 | 6.25 | 0'0 | 0'1 | 14700 | 283'2 | 0'0 | 14,162.50 | 0 |
| 499 | 6.25 | 0'0 | 0'1 | 14800 | 293'2 | 0'0 | 14,662.50 | 0 |
| 30 | 6.25 | 0'0 | 0'1 | 14900 | 303'2 | 0'0 | 15,162.50 | 0 |
| 2488 | 6.25 | 0'0 | 0'1 | 15000 | 313'2 | 0'0 | 15,662.50 | 0 |
| 79 | 6.25 | 0'0 | 0'1 | 15100 | 323'2 | 0'0 | 16,162.50 | 0 |
| 137 | 6.25 | 0'0 | 0'1 | 15200 | 333'2 | 0'0 | 16,662.50 | 0 |
| 10 | 6.25 | 0'0 | 0'1 | 15300 | 343'2 | 0'0 | 17,162.50 | 0 |
| 230 | 6.25 | 0'0 | 0'1 | 15400 | 353'2 | 0'0 | 17,662.50 | 0 |
| 181 | 6.25 | 0'0 | 0'1 | 15600 | 373'2 | 0'0 | 18,662.50 | 0 |
| 195 | 6.25 | 0'0 | 0'1 | 15800 | 393'2 | 0'0 | 19,662.50 | 0 |
| 1126 | 6.25 | 0'0 | 0'1 | 16000 | 413'2 | 0'0 | 20,662.50 | 0 |
| 590 | 6.25 | 0'0 | 0'1 | 16200 | 433'2 | 0'0 | 21,662.50 | 0 |
| 377 | 6.25 | 0'0 | 0'1 | 16400 | 453'2 | 0'0 | 22,662.50 | 0 |
| 50 | 6.25 | 0'0 | 0'1 | 16600 | 473'2 | 0'0 | 23,662.50 | 0 |
| 48 | 6.25 | 0'0 | 0'1 | 16800 | 493'2 | 0'0 | 24,662.50 | 0 |
| 83 | 6.25 | 0'0 | 0'1 | 17000 | 513'2 | 0'0 | 25,662.50 | 0 |
| 14 | 6.25 | 0'0 | 0'1 | 17200 | 533'2 | 0'0 | 26,662.50 | 0 |
| 23 | 6.25 | 0'0 | 0'1 | 17400 | 553'2 | 0'0 | 27,662.50 | 0 |
| 107 | 6.25 | 0'0 | 0'1 | 17600 | 573'2 | 0'0 | 28,662.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1 | 17800 | 593'2 | 0'0 | 29,662.50 | 0 |
| 19 | 6.25 | 0'0 | 0'1 | 18000 | 613'2 | 0'0 | 30,662.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1 | 18200 | 633'2 | 0'0 | 31,662.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1 | 18400 | 653'2 | 0'0 | 32,662.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1 | 18600 | 673'2 | 0'0 | 33,662.50 | 0 |
| 364 | 6.25 | 0'0 | 0'1 | 20000 | 813'2 | 0'0 | 40,662.50 | 0 |
| 278 | 6.25 | 0'0 | 0'1 | 25000 | 1313'2 | 0'0 | 65,662.50 | 0 |
| 1 | 6.25 | 0'0 | 0'1 | 30000 | 1813'2 | 0'0 | 90,662.50 | 0 |
  |
||||||||
Get daily cash bids via email
Sign up for cash bids and futures via text