@CK0

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 15,000.00 8'6 300'0s 1000 0'1s 0'0 6.25 0
0 10,000.00 8'6 200'0s 2000 0'1s 0'0 6.25 0
0 9,500.00 8'6 190'0s 2100 0'1s 0'0 6.25 0
0 9,000.00 8'6 180'0s 2200 0'1s 0'0 6.25 0
0 8,500.00 8'6 170'0s 2300 0'1s 0'0 6.25 0
0 8,000.00 8'6 160'0s 2400 0'1s 0'0 6.25 0
0 7,500.00 8'6 150'0s 2500 0'1s 0'0 6.25 0
0 7,000.00 8'6 140'0s 2600 0'1s 0'0 6.25 0
0 6,500.00 8'6 130'0s 2700 0'1s 0'0 6.25 0
0 6,000.00 8'6 120'0s 2800 0'1s 0'0 6.25 0
0 5,500.00 8'6 110'0s 2900 0'2s 0'0 12.50 0
0 5,000.00 8'5 100'0s 3000 0'2s -0'1 12.50 0
0 4,506.25 8'5 90'1s 3100 0'4s -0'2 25.00 0
0 4,018.75 8'3 80'3s 3200 0'6s -0'3 37.50 0
0 3,543.75 8'1 70'7s 3300 1'2s -0'5 62.50 4
0 3,087.50 7'7 61'6s 3400 2'1s -0'7 106.25 100
0 2,656.25 7'2 53'1s 3500 3'4s -1'3 175.00 205
0 2,262.50 6'5 45'2s 3600 5'4s -2'1 275.00 663
0 1,912.50 5'6 38'2s 3700 8'4s -2'7 425.00 318
0 1,612.50 5'0 32'2s 3800 12'3s -3'6 618.75 1464
702 1,362.50 4'3 27'2s 3900 17'3s -4'2 868.75 1464
419 1,150.00 3'6 23'0s 4000 23'0s -4'7 1,150.00 1232
314 975.00 3'3 19'4s 4100 29'3s -5'3 1,468.75 535
1131 818.75 2'7 16'3s 4200 36'2s -5'6 1,812.50 377
1099 687.50 2'4 13'6s 4300 43'4s -6'1 2,175.00 310
750 575.00 2'1 11'4s 4400 51'2s -6'4 2,562.50 500
1065 481.25 1'6 9'5s 4500 59'2s -6'7 2,962.50 49
868 406.25 1'4 8'1s 4600 67'6s -7'1 3,387.50 85
556 350.00 1'3 7'0s 4700 76'3s -7'3 3,818.75 0
296 293.75 1'1 5'7s 4800 85'3s -7'4 4,268.75 0
196 256.25 1'0 5'1s 4900 94'3s -7'6 4,718.75 1
979 218.75 0'7 4'3s 5000 103'5s -7'7 5,181.25 0
203 187.50 0'6 3'6s 5100 113'0s -8'0 5,650.00 0
156 162.50 0'5 3'2s 5200 122'4s -8'1 6,125.00 0
366 143.75 0'5 2'7s 5300 132'0s -8'2 6,600.00 0
440 125.00 0'4 2'4s 5400 141'5s -8'2 7,081.25 0
148 106.25 0'3 2'1s 5500 151'2s -8'3 7,562.50 0
467 93.75 0'3 1'7s 5600 161'0s -8'3 8,050.00 0
57 81.25 0'2 1'5s 5700 170'6s -8'4 8,537.50 0
5 68.75 0'2 1'3s 5800 180'5s -8'4 9,031.25 0
50 62.50 0'2 1'2s 5900 190'3s -8'5 9,518.75 0
222 56.25 0'2 1'1s 6000 200'2s -8'5 10,012.50 0
0 50.00 0'2 1'0s 6100 210'1s -8'5 10,506.25 0
102 43.75 0'2 0'7s 6200 220'1s -8'5 11,006.25 0
7 37.50 0'1 0'6s 6300 230'0s -8'6 11,500.00 0
25 31.25 0'1 0'5s 6400 240'0s -8'6 12,000.00 0
65 31.25 0'2 0'5s 6500 250'0s -8'6 12,500.00 0
50 25.00 0'1 0'4s 6600 260'0s -8'6 13,000.00 0
276 25.00 0'1 0'4s 6700 270'0s -8'6 13,500.00 0
0 18.75 0'1 0'3s 6800 280'0s -8'6 14,000.00 0
0 18.75 0'1 0'3s 6900 290'0s -8'6 14,500.00 0
15 18.75 0'1 0'3s 7000 300'0s -8'6 15,000.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.