@CK1

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
1 18,856.25 1'4 377'1s 1700 0'1s 0'0 6.25 0
0 18,356.25 1'4 367'1s 1800 0'1s 0'0 6.25 0
0 17,856.25 1'4 357'1s 1900 0'1s 0'0 6.25 0
0 17,356.25 1'4 347'1s 2000 0'1s 0'0 6.25 33
1 16,856.25 1'4 337'1s 2100 0'1s 0'0 6.25 0
0 16,356.25 1'4 327'1s 2200 0'1s 0'0 6.25 1
0 15,856.25 1'4 317'1s 2300 0'1s 0'0 6.25 226
1 15,356.25 1'4 307'1s 2400 0'1s 0'0 6.25 53
0 14,856.25 1'4 297'1s 2500 0'1s 0'0 6.25 0
0 14,356.25 1'4 287'1s 2600 0'1s 0'0 6.25 166
0 13,856.25 1'4 277'1s 2700 0'1s 0'0 6.25 388
8 13,356.25 1'4 267'1s 2800 0'1s 0'0 6.25 173
0 12,856.25 1'4 257'1s 2900 0'1s 0'0 6.25 110
33 12,356.25 1'4 247'1s 3000 0'1s 0'0 6.25 1370
201 11,856.25 1'4 237'1s 3100 0'1s 0'0 6.25 1264
3 11,356.25 1'4 227'1s 3200 0'1s 0'0 6.25 1040
252 10,856.25 1'4 217'1s 3300 0'1s 0'0 6.25 1244
348 10,356.25 5'1 207'1s 3400 0'1s 0'0 6.25 982
842 9,856.25 5'1 197'1s 3500 0'1s 0'0 6.25 20055
907 9,356.25 1'4 187'1s 3600 0'1s 0'0 6.25 5154
1202 8,856.25 1'4 177'1s 3700 0'1s 0'0 6.25 3551
2221 8,356.25 1'4 167'1s 3800 0'1s 0'0 6.25 13155
8 8,106.25 1'4 162'1s 3850 0'1s 0'0 6.25 51
1317 7,856.25 1'4 157'1s 3900 0'1s 0'0 6.25 2215
12 7,606.25 1'4 152'1s 3950 0'1s 0'0 6.25 26
2328 7,362.50 5'6 147'2s 4000 0'2s 0'1 12.50 12784
51 7,112.50 1'5 142'2s 4050 0'2s 0'1 12.50 11
2542 6,862.50 5'0 137'2s 4100 0'2s 0'1 12.50 2951
97 6,618.75 1'5 132'3s 4150 0'3s 0'1 18.75 51
2796 6,368.75 2'0 127'3s 4200 0'3s 0'1 18.75 9324
14 6,118.75 1'4 122'3s 4250 0'3s 0'0 18.75 172
7091 5,875.00 2'0 117'4s 4300 0'4s 0'1 25.00 7226
3 5,631.25 10'3 112'5s 4350 0'5s 0'2 31.25 255
2233 5,381.25 7'3 107'5s 4400 0'5s -0'2 31.25 2991
10 5,137.50 1'4 102'6s 4450 0'6s 0'0 37.50 153
4811 4,893.75 1'5 97'7s 4500 0'7s 0'0 43.75 4777
4 4,656.25 1'4 93'1s 4550 1'1s 0'0 56.25 286
3748 4,412.50 9'4 88'2s 4600 1'2s -0'1 62.50 5244
7 4,175.00 1'3 83'4s 4650 1'4s -0'1 75.00 323
3023 3,943.75 2'1 78'7s 4700 1'7s -0'1 93.75 2513
27 3,712.50 1'3 74'2s 4750 2'2s -0'1 112.50 625
5684 3,487.50 1'3 69'6s 4800 2'6s -0'4 137.50 5667
62 3,268.75 8'3 65'3s 4850 3'3s 0'2 168.75 1671
3383 3,056.25 1'3 61'1s 4900 4'1s 0'0 206.25 6176
20 2,850.00 5'1 57'0s 4950 5'0s -1'3 250.00 881
9725 2,650.00 1'7 53'0s 5000 6'0s -0'3 300.00 11193
57 2,462.50 1'3 49'2s 5050 7'2s -0'1 362.50 1129
4569 2,281.25 1'2 45'5s 5100 8'5s -0'2 431.25 7298
647 2,106.25 2'7 42'1s 5150 10'1s -0'5 506.25 1731
3632 1,943.75 3'6 38'7s 5200 11'7s -0'5 593.75 7958
487 1,793.75 1'5 35'7s 5250 13'7s -1'3 693.75 1084
10584 1,643.75 5'6 32'7s 5300 15'7s -2'1 793.75 5414
1082 1,512.50 1'7 30'2s 5350 18'2s -0'2 912.50 2010
7093 1,381.25 1'4 27'5s 5400 20'5s -1'2 1,031.25 6316
4825 1,262.50 2'5 25'2s 5450 23'2s -3'2 1,162.50 1873
15020 1,156.25 0'7 23'1s 5500 26'1s -2'7 1,306.25 3065
1051 1,050.00 1'0 21'0s 5550 29'0s -4'6 1,450.00 574
10641 956.25 1'0 19'1s 5600 32'1s -0'1 1,606.25 1626
956 868.75 3'3 17'3s 5650 35'3s -0'6 1,768.75 111
5871 787.50 3'1 15'6s 5700 38'6s -5'1 1,937.50 317
2660 712.50 0'5 14'2s 5750 42'2s -4'7 2,112.50 184
9587 643.75 0'6 12'7s 5800 45'7s -5'0 2,293.75 349
1233 575.00 0'6 11'4s 5850 49'4s -1'0 2,475.00 11
9559 512.50 0'2 10'2s 5900 53'2s -1'1 2,662.50 88
1553 462.50 0'1 9'2s 5950 57'2s -1'2 2,862.50 40
17767 412.50 -0'1 8'2s 6000 61'2s -1'3 3,062.50 406
861 368.75 1'3 7'3s 6050 65'3s -1'3 3,268.75 31
4441 331.25 1'0 6'5s 6100 69'4s -1'4 3,475.00 35
640 293.75 0'4 5'7s 6150 73'7s -1'4 3,693.75 37
6372 262.50 0'3 5'2s 6200 78'2s -1'5 3,912.50 26
1195 237.50 0'1 4'6s 6250 82'6s -1'4 4,137.50 31
1904 212.50 0'0 4'2s 6300 87'2s -1'5 4,362.50 113
453 193.75 -0'1 3'7s 6350 91'7s -1'5 4,593.75 24
1819 175.00 0'0 3'4s 6400 96'4s -1'5 4,825.00 63
239 156.25 0'2 3'1s 6450 101'1s -1'5 5,056.25 1
3145 143.75 0'0 2'7s 6500 105'7s -1'5 5,293.75 83
306 131.25 -0'1 2'5s 6550 110'5s -1'5 5,531.25 22
737 118.75 -0'2 2'3s 6600 115'3s -1'6 5,768.75 71
226 112.50 -0'1 2'2s 6650 120'2s -1'5 6,012.50 10
505 106.25 0'0 2'1s 6700 125'0s -1'6 6,250.00 26
197 93.75 -0'2 1'7s 6750 129'7s -1'6 6,493.75 9
455 87.50 -0'2 1'6s 6800 134'6s -1'6 6,737.50 21
144 81.25 -0'2 1'5s 6850 139'5s -1'6 6,981.25 8
422 75.00 -0'2 1'4s 6900 144'4s -1'6 7,225.00 27
119 75.00 0'0 1'4s 6950 149'3s -1'6 7,468.75 0
2066 68.75 -0'1 1'3s 7000 154'3s -1'5 7,718.75 26
345 62.50 -0'1 1'2s 7100 164'2s -1'5 8,212.50 23
203 56.25 -0'1 1'1s 7200 174'1s -1'5 8,706.25 52
241 50.00 -0'1 1'0s 7300 184'0s -1'5 9,200.00 45
202 43.75 -0'1 0'7s 7400 193'7s -1'5 9,693.75 0
1195 37.50 -0'2 0'6s 7500 203'6s -1'6 10,187.50 11
259 37.50 -0'1 0'6s 7600 213'6s -1'5 10,687.50 5
118 31.25 -0'1 0'5s 7700 223'5s -1'5 11,181.25 1
345 31.25 -0'1 0'5s 7800 233'5s -1'5 11,681.25 10
233 31.25 0'0 0'5s 7900 243'4s -1'5 12,175.00 15
32 25.00 -0'1 0'4s 8000 253'4s -1'5 12,675.00 11
98 25.00 -0'1 0'4s 8100 263'4s -1'4 13,175.00 8
118 18.75 -0'1 0'3s 8200 273'3s -1'5 13,668.75 0
60 18.75 -0'1 0'3s 8300 283'3s -1'5 14,168.75 0
46 18.75 -0'1 0'3s 8400 293'3s -1'4 14,668.75 8
108 18.75 0'0 0'3s 8500 303'3s -1'4 15,168.75 2
3 12.50 -0'1 0'2s 8600 313'2s -1'5 15,662.50 7
55 12.50 -0'1 0'2s 8700 323'2s -1'5 16,162.50 32
11 12.50 -0'1 0'2s 8800 333'2s -1'4 16,662.50 19
124 12.50 0'0 0'2s 8900 343'2s -1'4 17,162.50 12
13 12.50 0'0 0'2s 9000 353'2s -1'4 17,662.50 6
123 12.50 0'0 0'2s 9100 363'2s -1'4 18,162.50 6
255 12.50 0'0 0'2s 9200 373'2s -1'4 18,662.50 25
40 12.50 0'0 0'2s 9300 383'1s -1'5 19,156.25 8
57 6.25 -0'1 0'1s 9400 393'1s -1'5 19,656.25 12
49 6.25 -0'1 0'1s 9500 403'1s -1'5 20,156.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.