@CK2

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 17,518.75 -15'1 350'3s 2000 0'1s 0'0 6.25 0
0 17,018.75 -15'2 340'3s 2100 0'2s 0'1 12.50 0
0 16,525.00 -15'1 330'4s 2200 0'2s 0'0 12.50 0
0 16,025.00 -15'1 320'4s 2300 0'3s 0'1 18.75 0
0 15,531.25 -15'1 310'5s 2400 0'3s 0'1 18.75 0
0 15,037.50 -15'0 300'6s 2500 0'4s 0'1 25.00 0
0 14,537.50 -15'1 290'6s 2600 0'5s 0'1 31.25 0
0 14,043.75 -15'1 280'7s 2700 0'6s 0'2 37.50 0
0 13,550.00 -15'1 271'0s 2800 0'7s 0'2 43.75 0
0 13,056.25 -15'0 261'1s 2900 1'0s 0'2 50.00 0
0 12,562.50 -15'0 251'2s 3000 1'1s 0'2 56.25 1
0 12,075.00 -15'0 241'4s 3100 1'2s 0'2 62.50 40
0 11,581.25 -15'0 231'5s 3200 1'4s 0'3 75.00 0
0 11,093.75 -14'7 221'7s 3300 1'6s 0'3 87.50 900
0 10,612.50 -14'6 212'2s 3400 2'0s 0'3 100.00 0
0 10,131.25 -14'6 202'5s 3500 2'3s 0'3 118.75 12
0 9,656.25 -14'5 193'1s 3600 2'7s 0'4 143.75 39
0 9,187.50 -14'5 183'6s 3700 3'4s 0'5 175.00 4000
0 8,725.00 -14'4 174'4s 3800 4'2s 0'6 212.50 0
0 8,275.00 -14'2 165'4s 3900 5'2s 0'7 262.50 120
0 7,831.25 -14'1 156'5s 4000 6'4s 1'1 325.00 87
0 7,406.25 -13'7 148'1s 4100 7'7s 1'3 393.75 0
0 6,987.50 -13'5 139'6s 4200 9'4s 1'5 475.00 35
0 6,581.25 -13'3 131'5s 4300 11'3s 1'7 568.75 129
0 6,193.75 -13'0 123'7s 4400 13'5s 2'2 681.25 135
5 5,818.75 -12'5 116'3s 4500 16'1s 2'5 806.25 159
0 5,456.25 -12'3 109'1s 4600 18'7s 2'7 943.75 173
168 5,112.50 -12'0 102'2s 4700 22'0s 3'2 1,100.00 296
137 4,781.25 -11'5 95'5s 4800 25'3s 3'5 1,268.75 367
260 4,468.75 -11'2 89'3s 4900 29'1s 4'0 1,456.25 23
105 4,175.00 -10'7 83'4s 5000 33'2s 4'3 1,662.50 356
20 3,893.75 -10'4 77'7s 5100 37'5s 4'6 1,881.25 55
0 3,631.25 -10'1 72'5s 5200 42'3s 5'1 2,118.75 124
302 3,381.25 -9'6 67'5s 5300 47'4s 5'5 2,375.00 165
2 3,156.25 -9'2 63'1s 5400 52'7s 6'0 2,643.75 51
313 2,943.75 -8'7 58'7s 5500 58'5s 6'3 2,931.25 330
361 2,750.00 -8'4 55'0s 5600 64'6s 6'6 3,237.50 50
42 2,568.75 -8'1 51'3s 5700 71'1s 7'1 3,556.25 65
117 2,406.25 -7'6 48'1s 5800 77'7s 7'4 3,893.75 50
256 2,256.25 -7'2 45'1s 5900 84'7s 8'0 4,243.75 50
309 2,112.50 -6'7 42'2s 6000 92'0s 8'3 4,600.00 21
75 1,975.00 -6'5 39'4s 6100 99'2s 8'5 4,962.50 0
12 1,843.75 -6'3 36'7s 6200 106'5s 9'0 5,331.25 0
111 1,718.75 -6'0 34'3s 6300 114'1s 9'2 5,706.25 10
493 1,600.00 -5'6 32'0s 6400 121'6s 9'4 6,087.50 23
270 1,493.75 -5'3 29'7s 6500 129'4s 9'6 6,475.00 0
108 1,387.50 -5'1 27'6s 6600 137'4s 10'1 6,875.00 0
3 1,287.50 -4'7 25'6s 6700 145'4s 10'3 7,275.00 0
92 1,200.00 -4'5 24'0s 6800 153'6s 10'5 7,687.50 0
0 1,118.75 -4'2 22'3s 6900 162'0s 10'7 8,100.00 0
233 1,037.50 -4'1 20'6s 7000 170'4s 11'1 8,525.00 0
125 968.75 -3'7 19'3s 7100 179'0s 11'3 8,950.00 0
363 900.00 -3'5 18'0s 7200 187'5s 11'4 9,381.25 0
17 837.50 -3'3 16'6s 7300 196'3s 11'6 9,818.75 0
57 775.00 -3'3 15'4s 7400 205'2s 12'0 10,262.50 0
80 725.00 -3'0 14'4s 7500 214'1s 12'1 10,706.25 0
37 675.00 -2'7 13'4s 7600 223'1s 12'3 11,156.25 0
0 625.00 -2'6 12'4s 7700 232'1s 12'4 11,606.25 0
1 581.25 -2'5 11'5s 7800 241'2s 12'5 12,062.50 0
0 537.50 -2'4 10'6s 7900 250'4s 12'7 12,525.00 0
1 500.00 -2'3 10'0s 8000 259'6s 13'0 12,987.50 0
0 468.75 -2'1 9'3s 8100 269'0s 13'1 13,450.00 0
0 431.25 -2'1 8'5s 8200 278'3s 13'2 13,918.75 0
1 400.00 -2'0 8'0s 8300 287'6s 13'3 14,387.50 0
37 375.00 -1'6 7'4s 8400 297'1s 13'3 14,856.25 0
173 350.00 -1'5 7'0s 8500 306'5s 13'5 15,331.25 0
0 325.00 -1'4 6'4s 8600 316'1s 13'5 15,806.25 0
1 300.00 -1'4 6'0s 8700 325'5s 13'6 16,281.25 0
0 281.25 -1'3 5'5s 8800 335'2s 13'7 16,762.50 0
0 256.25 -1'3 5'1s 8900 344'7s 14'0 17,243.75 0
0 243.75 -1'2 4'7s 9000 354'4s 14'0 17,725.00 0
0 225.00 -1'1 4'4s 9100 364'1s 14'1 18,206.25 0
0 206.25 -1'1 4'1s 9200 373'7s 14'2 18,693.75 0
0 193.75 -1'0 3'7s 9300 383'4s 14'2 19,175.00 0
0 181.25 -1'0 3'5s 9400 393'2s 14'2 19,662.50 0
37 168.75 -0'7 3'3s 9500 403'0s 14'3 20,150.00 0
37 156.25 -0'7 3'1s 9600 412'6s 14'3 20,637.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.