@CK2

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 17,950.00 3'7 359'0s 2000 0'1s 0'0 6.25 0
0 17,450.00 3'7 349'0s 2100 0'1s 0'0 6.25 0
0 16,950.00 3'7 339'0s 2200 0'1s 0'0 6.25 0
0 16,456.25 4'0 329'1s 2300 0'1s 0'0 6.25 0
0 15,956.25 4'0 319'1s 2400 0'1s 0'0 6.25 0
0 15,456.25 4'0 309'1s 2500 0'1s 0'0 6.25 0
0 14,956.25 4'0 299'1s 2600 0'1s 0'0 6.25 0
0 14,456.25 4'0 289'1s 2700 0'1s 0'0 6.25 0
0 13,956.25 4'0 279'1s 2800 0'1s 0'0 6.25 0
0 13,456.25 4'0 269'1s 2900 0'2s 0'0 12.50 0
0 12,962.50 4'0 259'2s 3000 0'2s 0'0 12.50 2
0 12,468.75 4'0 249'3s 3100 0'3s 0'0 18.75 40
0 11,968.75 4'0 239'3s 3200 0'4s 0'0 25.00 0
0 11,475.00 4'0 229'4s 3300 0'5s 0'0 31.25 901
0 10,981.25 3'7 219'5s 3400 0'6s 0'0 37.50 0
0 10,493.75 4'0 209'7s 3500 0'7s -0'1 43.75 12
0 10,006.25 4'0 200'1s 3600 1'1s -0'1 56.25 39
0 9,518.75 3'7 190'3s 3700 1'3s -0'1 68.75 4052
0 9,037.50 3'7 180'6s 3800 1'6s -0'1 87.50 0
0 8,556.25 3'6 171'1s 3900 2'2s -0'1 112.50 139
0 8,081.25 3'5 161'5s 4000 2'6s -0'2 137.50 96
0 7,618.75 3'5 152'3s 4100 3'3s -0'4 168.75 38
0 7,162.50 3'4 143'2s 4200 4'2s -0'4 212.50 182
0 6,718.75 3'3 134'3s 4300 5'3s -0'5 268.75 411
0 6,287.50 3'2 125'6s 4400 6'6s -0'6 337.50 277
5 5,868.75 3'1 117'3s 4500 8'4s -0'7 425.00 617
0 5,475.00 3'0 109'4s 4600 10'4s -1'0 525.00 409
168 5,093.75 2'7 101'7s 4700 13'0s -1'1 650.00 428
138 4,737.50 2'6 94'6s 4800 15'6s -1'3 787.50 489
222 4,400.00 2'4 88'0s 4900 19'0s -1'4 950.00 108
105 4,087.50 2'3 81'6s 5000 22'6s -1'5 1,137.50 1187
25 3,787.50 2'1 75'6s 5100 26'7s -1'6 1,343.75 444
7 3,512.50 2'0 70'2s 5200 31'2s -2'0 1,562.50 232
364 3,256.25 1'7 65'1s 5300 36'1s -2'1 1,806.25 1881
63 3,012.50 1'5 60'2s 5400 41'2s -2'3 2,062.50 90
378 2,781.25 1'3 55'5s 5500 46'5s -2'5 2,331.25 443
727 2,568.75 1'2 51'3s 5600 52'3s -2'6 2,618.75 312
547 2,368.75 1'0 47'3s 5700 58'3s -3'0 2,918.75 212
437 2,181.25 0'6 43'5s 5800 64'5s -3'1 3,231.25 85
324 2,012.50 0'6 40'2s 5900 71'2s -3'2 3,562.50 59
419 1,850.00 0'5 37'0s 6000 78'0s -3'3 3,900.00 22
105 1,706.25 0'5 34'1s 6100 85'1s -3'3 4,256.25 11
223 1,568.75 0'5 31'3s 6200 92'3s -3'3 4,618.75 290
308 1,443.75 0'5 28'7s 6300 99'7s -3'3 4,993.75 37
619 1,325.00 0'5 26'4s 6400 107'4s -3'3 5,375.00 58
659 1,212.50 0'4 24'2s 6500 115'2s -3'3 5,762.50 0
112 1,112.50 0'4 22'2s 6600 123'1s -3'4 6,156.25 0
118 1,012.50 0'3 20'2s 6700 131'2s -3'4 6,562.50 0
287 925.00 0'3 18'4s 6800 139'4s -3'5 6,975.00 0
5 850.00 0'4 17'0s 6900 147'7s -3'5 7,393.75 0
699 775.00 0'3 15'4s 7000 156'4s -3'5 7,825.00 0
212 712.50 0'4 14'2s 7100 165'1s -3'5 8,256.25 0
388 650.00 0'3 13'0s 7200 174'0s -3'4 8,700.00 0
20 593.75 0'3 11'7s 7300 182'7s -3'5 9,143.75 0
57 543.75 0'3 10'7s 7400 191'7s -3'5 9,593.75 0
235 500.00 0'3 10'0s 7500 201'0s -3'5 10,050.00 0
47 462.50 0'3 9'2s 7600 210'1s -3'5 10,506.25 0
315 425.00 0'3 8'4s 7700 219'3s -3'6 10,968.75 0
1 393.75 0'3 7'7s 7800 228'6s -3'5 11,437.50 0
2 362.50 0'3 7'2s 7900 238'1s -3'6 11,906.25 0
162 337.50 0'3 6'6s 8000 247'5s -3'6 12,381.25 0
1 312.50 0'2 6'2s 8100 257'1s -3'6 12,856.25 0
8 293.75 0'3 5'7s 8200 266'6s -3'6 13,337.50 0
0 268.75 0'2 5'3s 8300 276'3s -3'6 13,818.75 0
67 256.25 0'2 5'1s 8400 286'0s -3'6 14,300.00 0
180 237.50 0'2 4'6s 8500 295'5s -3'6 14,781.25 0
0 218.75 0'1 4'3s 8600 305'3s -3'6 15,268.75 0
133 206.25 0'2 4'1s 8700 315'0s -3'7 15,750.00 0
67 193.75 0'2 3'7s 8800 324'6s -3'7 16,237.50 0
1 181.25 0'1 3'5s 8900 334'4s -3'7 16,725.00 0
2 168.75 0'1 3'3s 9000 344'2s -3'7 17,212.50 0
37 156.25 0'1 3'1s 9100 354'1s -3'6 17,706.25 0
39 150.00 0'1 3'0s 9200 363'7s -3'7 18,193.75 0
57 143.75 0'2 2'7s 9300 373'6s -3'7 18,687.50 0
0 131.25 0'1 2'5s 9400 383'4s -3'7 19,175.00 0
55 125.00 0'1 2'4s 9500 393'3s -3'7 19,668.75 0
60 118.75 0'1 2'3s 9600 403'2s -3'7 20,162.50 0
0 112.50 0'1 2'2s 9700 413'1s -3'7 20,656.25 0
0 106.25 0'1 2'1s 9800 423'0s -3'7 21,150.00 0
0 100.00 0'1 2'0s 9900 432'7s -3'7 21,643.75 0
0 93.75 0'0 1'7s 10000 442'6s -4'0 22,137.50 0
0 93.75 0'1 1'7s 10100 452'6s -3'7 22,637.50 0
0 87.50 0'1 1'6s 10200 462'5s -3'7 23,131.25 0
0 81.25 0'0 1'5s 10300 472'4s -4'0 23,625.00 0
0 81.25 0'1 1'5s 10400 482'4s -3'7 24,125.00 0
0 75.00 0'1 1'4s 10500 492'3s -3'7 24,618.75 0
0 75.00 0'1 1'4s 10600 502'3s -3'7 25,118.75 0
0 68.75 0'1 1'3s 10700 512'2s -3'7 25,612.50 0
0 68.75 0'1 1'3s 10800 522'2s -3'7 26,112.50 0
0 68.75 0'1 1'3s 10900 532'1s -3'7 26,606.25 0
0 62.50 0'1 1'2s 11000 542'1s -3'7 27,106.25 0
0 62.50 0'1 1'2s 11100 552'1s -3'7 27,606.25 0
0 56.25 0'1 1'1s 11200 562'0s -3'7 28,100.00 0
0 56.25 0'1 1'1s 11300 572'0s -3'7 28,600.00 0
0 56.25 0'1 1'1s 11400 581'7s -4'0 29,093.75 0
0 50.00 0'1 1'0s 11500 591'7s -3'7 29,593.75 0
0 50.00 0'1 1'0s 11600 601'7s -3'7 30,093.75 0
0 50.00 0'1 1'0s 11700 611'6s -4'0 30,587.50 0
0 43.75 0'1 0'7s 11800 621'6s -3'7 31,087.50 0
0 43.75 0'1 0'7s 11900 631'6s -3'7 31,587.50 0
0 43.75 0'1 0'7s 12000 641'6s -3'7 32,087.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.