Options

@CK2

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 17,531.25 -0'2 350'5s 2000 0'1s 0'0 6.25 0
0 17,031.25 -0'2 340'5s 2100 0'1s 0'0 6.25 0
0 16,531.25 -0'2 330'5s 2200 0'1s 0'0 6.25 0
0 16,031.25 -0'2 320'5s 2300 0'1s 0'0 6.25 0
0 15,531.25 -0'2 310'5s 2400 0'1s 0'0 6.25 0
0 15,031.25 -0'2 300'5s 2500 0'1s 0'0 6.25 0
0 14,531.25 -0'2 290'5s 2600 0'1s 0'0 6.25 0
0 14,031.25 -0'2 280'5s 2700 0'1s 0'0 6.25 0
0 13,531.25 -0'2 270'5s 2800 0'1s 0'0 6.25 0
0 13,031.25 -0'2 260'5s 2900 0'1s 0'0 6.25 0
0 12,531.25 -0'2 250'5s 3000 0'1s 0'0 6.25 2
0 12,031.25 -0'2 240'5s 3100 0'1s 0'0 6.25 79
0 11,531.25 -0'2 230'5s 3200 0'1s 0'0 6.25 0
0 11,031.25 -0'2 220'5s 3300 0'2s 0'0 12.50 901
0 10,537.50 -0'2 210'6s 3400 0'2s 0'0 12.50 0
0 10,043.75 -0'2 200'7s 3500 0'3s 0'0 18.75 7
0 9,550.00 -0'1 191'0s 3600 0'4s 0'0 25.00 74
0 9,056.25 -0'1 181'1s 3700 0'5s 0'0 31.25 4031
0 8,562.50 -0'2 171'2s 3800 0'6s 0'0 37.50 66
0 8,068.75 -0'2 161'3s 3900 0'7s 0'0 43.75 340
0 7,581.25 -0'2 151'5s 4000 1'1s 0'0 56.25 96
0 7,093.75 -0'2 141'7s 4100 1'3s 0'0 68.75 370
0 6,612.50 -0'2 132'2s 4200 1'6s 0'0 87.50 531
0 6,131.25 -0'2 122'5s 4300 2'1s 0'0 106.25 523
1 5,662.50 -0'2 113'2s 4400 2'6s 0'0 137.50 795
5 5,200.00 -0'2 104'0s 4500 3'5s 0'1 181.25 986
0 4,756.25 -0'2 95'1s 4600 4'5s 0'0 231.25 958
168 4,325.00 -0'3 86'4s 4700 6'0s -0'1 300.00 1073
154 3,918.75 -0'3 78'3s 4800 7'7s -0'1 393.75 1385
235 3,537.50 -0'3 70'6s 4900 10'2s -0'1 512.50 1354
114 3,181.25 -0'3 63'5s 5000 13'1s -0'1 656.25 2531
75 2,862.50 -0'2 57'2s 5100 16'6s 0'0 837.50 1225
455 2,568.75 -0'2 51'3s 5200 20'7s -0'1 1,043.75 783
1040 2,306.25 -0'2 46'1s 5300 25'5s 0'0 1,281.25 1691
1548 2,062.50 -0'3 41'2s 5400 30'6s -0'1 1,537.50 886
3326 1,850.00 -0'3 37'0s 5500 36'4s -0'1 1,825.00 1125
1365 1,656.25 -0'3 33'1s 5600 42'5s -0'1 2,131.25 417
1198 1,481.25 -0'3 29'5s 5700 49'1s -0'1 2,456.25 325
1044 1,325.00 -0'3 26'4s 5800 56'0s -0'1 2,800.00 301
804 1,181.25 -0'3 23'5s 5900 63'1s -0'1 3,156.25 71
2427 1,056.25 -0'3 21'1s 6000 70'5s -0'1 3,531.25 63
569 943.75 -0'3 18'7s 6100 78'3s 0'0 3,918.75 11
1264 843.75 -0'2 16'7s 6200 86'2s -0'1 4,312.50 290
799 750.00 -0'2 15'0s 6300 94'4s 0'0 4,725.00 37
1534 668.75 -0'2 13'3s 6400 102'7s 0'1 5,143.75 58
3487 593.75 -0'1 11'7s 6500 111'3s 0'1 5,568.75 0
506 525.00 -0'2 10'4s 6600 120'0s 0'1 6,000.00 0
297 468.75 -0'1 9'3s 6700 128'7s 0'1 6,443.75 0
438 418.75 0'0 8'3s 6800 137'6s 0'1 6,887.50 1
195 368.75 -0'1 7'3s 6900 146'7s 0'1 7,343.75 0
2200 331.25 0'0 6'5s 7000 156'0s 0'1 7,800.00 0
285 293.75 0'0 5'7s 7100 165'3s 0'2 8,268.75 0
885 262.50 0'0 5'2s 7200 174'5s 0'1 8,731.25 0
155 231.25 -0'1 4'5s 7300 184'1s 0'2 9,206.25 0
106 206.25 -0'1 4'1s 7400 193'5s 0'2 9,681.25 0
548 187.50 0'0 3'6s 7500 203'1s 0'1 10,156.25 0
692 168.75 0'0 3'3s 7600 212'6s 0'1 10,637.50 0
396 150.00 -0'1 3'0s 7700 222'4s 0'2 11,125.00 0
188 137.50 0'0 2'6s 7800 232'2s 0'2 11,612.50 0
64 131.25 0'1 2'5s 7900 242'0s 0'2 12,100.00 0
345 118.75 0'0 2'3s 8000 251'6s 0'2 12,587.50 0
81 106.25 0'0 2'1s 8100 261'5s 0'2 13,081.25 0
280 100.00 0'0 2'0s 8200 271'3s 0'2 13,568.75 0
137 87.50 -0'1 1'6s 8300 281'2s 0'2 14,062.50 0
125 81.25 0'0 1'5s 8400 291'1s 0'2 14,556.25 0
281 75.00 0'0 1'4s 8500 301'0s 0'2 15,050.00 0
100 75.00 0'0 1'4s 8600 310'7s 0'2 15,543.75 0
133 68.75 0'0 1'3s 8700 320'6s 0'2 16,037.50 0
84 62.50 0'0 1'2s 8800 330'6s 0'3 16,537.50 0
30 62.50 0'1 1'2s 8900 340'5s 0'2 17,031.25 0
51 56.25 0'0 1'1s 9000 350'4s 0'2 17,525.00 0
56 50.00 0'0 1'0s 9100 360'4s 0'3 18,025.00 0
62 50.00 0'0 1'0s 9200 370'3s 0'2 18,518.75 0
84 43.75 0'0 0'7s 9300 380'3s 0'3 19,018.75 0
0 43.75 0'0 0'7s 9400 390'2s 0'2 19,512.50 0
55 43.75 0'1 0'7s 9500 400'2s 0'2 20,012.50 0
208 37.50 0'0 0'6s 9600 410'1s 0'2 20,506.25 0
0 37.50 0'0 0'6s 9700 420'1s 0'2 21,006.25 0
0 31.25 -0'1 0'5s 9800 430'1s 0'2 21,506.25 0
0 31.25 0'0 0'5s 9900 440'1s 0'2 22,006.25 0
75 31.25 0'0 0'5s 10000 450'0s 0'2 22,500.00 0
0 31.25 0'0 0'5s 10100 460'0s 0'2 23,000.00 0
0 31.25 0'1 0'5s 10200 470'0s 0'2 23,500.00 0
0 25.00 0'0 0'4s 10300 480'0s 0'3 24,000.00 0
3 25.00 0'0 0'4s 10400 489'7s 0'2 24,493.75 0
0 25.00 0'1 0'4s 10500 499'7s 0'2 24,993.75 0
30 25.00 0'1 0'4s 10600 509'7s 0'3 25,493.75 0
0 18.75 0'0 0'3s 10700 519'7s 0'3 25,993.75 0
0 18.75 0'0 0'3s 10800 529'7s 0'3 26,493.75 0
0 18.75 0'0 0'3s 10900 539'6s 0'2 26,987.50 0
1 18.75 0'0 0'3s 11000 549'6s 0'2 27,487.50 0
0 18.75 0'0 0'3s 11100 559'6s 0'2 27,987.50 0
0 18.75 0'0 0'3s 11200 569'6s 0'2 28,487.50 0
0 18.75 0'1 0'3s 11300 579'6s 0'2 28,987.50 0
0 12.50 0'0 0'2s 11400 589'6s 0'3 29,487.50 0
0 12.50 0'0 0'2s 11500 599'6s 0'3 29,987.50 0
0 12.50 0'0 0'2s 11600 609'6s 0'3 30,487.50 0
0 12.50 0'1 0'2s 11700 619'5s 0'2 30,981.25 0
0 12.50 0'1 0'2s 11800 629'5s 0'3 31,481.25 0
0 12.50 0'1 0'2s 11900 639'5s 0'3 31,981.25 0
0 12.50 0'1 0'2s 12000 649'5s 0'3 32,481.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.