@CK2

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 21,156.25 -2'0 423'1s 2000 0'1s 0'0 6.25 0
0 20,656.25 -2'0 413'1s 2100 0'1s 0'0 6.25 0
0 20,156.25 -2'0 403'1s 2200 0'1s 0'0 6.25 0
0 19,656.25 -2'0 393'1s 2300 0'1s 0'0 6.25 0
0 19,156.25 -2'0 383'1s 2400 0'1s 0'0 6.25 0
0 18,656.25 -2'0 373'1s 2500 0'1s 0'0 6.25 0
0 18,156.25 -2'0 363'1s 2600 0'1s 0'0 6.25 1
0 17,656.25 -2'0 353'1s 2700 0'1s 0'0 6.25 0
0 17,156.25 -2'0 343'1s 2800 0'1s 0'0 6.25 0
0 16,656.25 -2'0 333'1s 2900 0'1s 0'0 6.25 0
0 16,156.25 -2'0 323'1s 3000 0'1s 0'0 6.25 2
0 15,656.25 -2'0 313'1s 3100 0'1s 0'0 6.25 79
0 15,156.25 -2'0 303'1s 3200 0'1s 0'0 6.25 0
0 14,656.25 -2'0 293'1s 3300 0'1s 0'0 6.25 901
0 14,156.25 -2'0 283'1s 3400 0'1s 0'0 6.25 0
0 13,656.25 -2'0 273'1s 3500 0'1s 0'0 6.25 11
0 13,156.25 -2'0 263'1s 3600 0'1s 0'0 6.25 74
7 12,656.25 -2'0 253'1s 3700 0'1s 0'0 6.25 4027
0 12,156.25 -2'0 243'1s 3800 0'1s 0'0 6.25 66
0 11,656.25 -2'0 233'1s 3900 0'1s 0'0 6.25 401
0 11,156.25 -2'0 223'1s 4000 0'1s 0'0 6.25 383
0 10,656.25 -2'0 213'1s 4100 0'1s 0'0 6.25 386
0 10,156.25 -2'0 203'1s 4200 0'1s 0'0 6.25 508
0 9,656.25 -2'0 193'1s 4300 0'1s 0'0 6.25 350
6 9,162.50 -2'0 183'2s 4400 0'2s 0'0 12.50 777
383 8,668.75 -1'7 173'3s 4500 0'3s 0'1 18.75 1538
0 8,168.75 -2'1 163'3s 4600 0'3s -0'1 18.75 906
0 7,918.75 -2'1 158'3s 4650 0'3s -0'1 18.75 0
168 7,675.00 -2'0 153'4s 4700 0'4s 0'0 25.00 866
0 7,425.00 -2'0 148'4s 4750 0'4s 0'0 25.00 18
154 7,181.25 -2'0 143'5s 4800 0'5s 0'0 31.25 913
0 6,937.50 -2'0 138'6s 4850 0'6s 0'0 37.50 0
222 6,693.75 -2'0 133'7s 4900 0'7s 0'0 43.75 979
0 6,443.75 -2'1 128'7s 4950 0'7s -0'1 43.75 25
160 6,200.00 -2'1 124'0s 5000 1'0s -0'1 50.00 4742
0 5,956.25 -2'1 119'1s 5050 1'1s -0'1 56.25 0
77 5,718.75 -2'0 114'3s 5100 1'3s 0'0 68.75 1310
1 5,475.00 -2'1 109'4s 5150 1'4s -0'1 75.00 0
446 5,237.50 -2'1 104'6s 5200 1'6s -0'1 87.50 1447
1 5,000.00 -2'1 100'0s 5250 2'0s -0'1 100.00 0
770 4,768.75 -2'0 95'3s 5300 2'3s 0'0 118.75 3166
1 4,537.50 -2'1 90'6s 5350 2'6s -0'1 137.50 71
1361 4,306.25 -2'3 86'1s 5400 3'1 0'0 156.25 2920
1 4,087.50 -2'3 81'6s 5450 3'6s -0'3 187.50 26
3259 3,868.75 -2'3 77'3s 5500 4'3s -0'3 218.75 8526
2 3,662.50 -2'2 73'2s 5550 5'2s -0'2 262.50 10
1618 3,456.25 -2'3 69'1s 5600 6'1s -0'3 306.25 3763
1 3,262.50 -2'3 65'2s 5650 7'2s -0'3 362.50 39
2034 3,075.00 -2'3 61'4s 5700 8'4s -0'3 425.00 5223
2 2,893.75 -2'3 57'7s 5750 9'7s -0'3 493.75 470
2761 2,718.75 -2'3 54'3s 5800 11'3s -0'3 568.75 4829
1 2,550.00 -2'3 51'0s 5850 13'0s -0'3 650.00 114
4444 2,393.75 -2'3 47'7s 5900 14'7s -0'3 743.75 3039
82 2,243.75 -2'2 44'7s 5950 16'7s -0'2 843.75 166
7489 2,100.00 -2'2 42'0s 6000 19'0s -0'2 950.00 3240
55 1,962.50 -2'3 39'2s 6050 21'2s -0'3 1,062.50 116
4761 1,831.25 -2'3 36'5s 6100 23'5s -0'3 1,181.25 1449
34 1,712.50 -2'3 34'2s 6150 26'2s -0'3 1,312.50 18
4423 1,593.75 -2'3 31'7s 6200 28'7s -0'3 1,443.75 1059
262 1,481.25 -2'3 29'5s 6250 31'5s -0'3 1,581.25 87
6992 1,381.25 -2'1 27'5s 6300 34'5s -0'1 1,731.25 189
21 1,287.50 -2'0 25'6s 6350 37'6s 0'0 1,887.50 17
2466 1,193.75 -2'1 23'7s 6400 40'7s -0'1 2,043.75 140
111 1,112.50 -2'0 22'2s 6450 44'2s 0'0 2,212.50 17
10528 1,031.25 -2'0 20'5s 6500 47'5s 0'0 2,381.25 29
90 950.00 -2'1 19'0s 6550 51'0s -0'1 2,550.00 11
3407 881.25 0'0 17'5 6600 54'5s 0'0 2,731.25 50
49 818.75 -1'7 16'3s 6650 58'3s 0'1 2,918.75 2
1902 762.50 -1'6 15'2s 6700 62'2s 0'2 3,112.50 104
530 706.25 -1'6 14'1s 6750 66'1s 0'2 3,306.25 1
2656 650.00 -1'6 13'0s 6800 70'0s 0'2 3,500.00 37
358 606.25 -1'4 12'1s 6850 74'1s 0'4 3,706.25 0
1205 562.50 -1'3 11'2s 6900 78'2s 0'5 3,912.50 38
4 518.75 -1'3 10'3s 6950 82'3s 0'5 4,118.75 0
4470 481.25 -1'3 9'5s 7000 86'5s 0'5 4,331.25 4
113 450.00 -1'2 9'0s 7050 91'0s 0'6 4,550.00 0
703 418.75 -1'1 8'3s 7100 95'3s 0'7 4,768.75 0
28 381.25 -1'2 7'5s 7150 99'5s 0'6 4,981.25 0
2080 350.00 -1'2 7'0s 7200 104'0s 0'6 5,200.00 0
63 331.25 -1'0 6'5s 7250 108'5s 1'0 5,431.25 0
478 306.25 -0'7 6'1s 7300 113'1s 1'1 5,656.25 1
0 287.50 -0'6 5'6s 7350 117'6s 1'2 5,887.50 0
435 262.50 -0'7 5'2s 7400 122'2s 1'1 6,112.50 0
9 243.75 -0'6 4'7s 7450 126'7s 1'2 6,343.75 0
781 225.00 -0'6 4'4s 7500 131'4s 1'2 6,575.00 0
0 212.50 -0'5 4'2s 7550 136'2s 1'3 6,812.50 0
713 193.75 -0'6 3'7s 7600 140'7s 1'2 7,043.75 0
11 181.25 -0'6 3'5s 7650 145'5s 1'2 7,281.25 0
643 168.75 -0'5 3'3s 7700 150'3s 1'3 7,518.75 1
0 162.50 -0'4 3'2s 7750 155'2s 1'4 7,762.50 0
390 150.00 -0'4 3'0s 7800 160'0s 1'4 8,000.00 1
162 137.50 -0'4 2'6s 7900 169'6s 1'4 8,487.50 0
944 118.75 -0'4 2'3s 8000 179'3s 1'4 8,968.75 350
548 106.25 -0'3 2'1s 8100 189'1s 1'5 9,456.25 0
280 93.75 -0'3 1'7s 8200 198'7s 1'5 9,943.75 0
139 87.50 -0'2 1'6s 8300 208'6s 1'6 10,437.50 0
174 81.25 -0'1 1'5s 8400 218'5s 1'7 10,931.25 0
538 68.75 -0'2 1'3s 8500 228'3s 1'6 11,418.75 0
106 62.50 -0'2 1'2s 8600 238'2s 1'6 11,912.50 0
134 56.25 -0'2 1'1s 8700 248'1s 1'6 12,406.25 0
132 50.00 -0'2 1'0s 8800 258'0s 1'6 12,900.00 0
66 50.00 -0'1 1'0s 8900 268'0s 1'7 13,400.00 0
274 43.75 -0'2 0'7s 9000 277'6s 1'6 13,887.50 0
79 37.50 -0'2 0'6s 9100 287'5s 1'6 14,381.25 0
62 37.50 -0'1 0'6s 9200 297'5s 1'7 14,881.25 0
74 31.25 -0'1 0'5s 9300 307'4s 1'7 15,375.00 0
0 31.25 -0'1 0'5s 9400 317'4s 1'7 15,875.00 0
75 31.25 -0'1 0'5s 9500 327'4s 1'7 16,375.00 0
216 31.25 0'0 0'5s 9600 337'4s 2'0 16,875.00 0
1 25.00 -0'1 0'4s 9700 347'3s 1'7 17,368.75 0
77 25.00 0'0 0'4s 9800 357'3s 2'0 17,868.75 0
25 25.00 0'0 0'4s 9900 367'3s 2'0 18,368.75 0
157 25.00 0'0 0'4s 10000 377'3s 2'0 18,868.75 0
0 18.75 -0'1 0'3s 10100 387'2s 1'7 19,362.50 0
25 18.75 0'0 0'3s 10200 397'2s 2'0 19,862.50 0
41 18.75 0'0 0'3s 10300 407'2s 2'0 20,362.50 0
3 18.75 0'0 0'3s 10400 417'2s 2'0 20,862.50 0
25 18.75 0'0 0'3s 10500 427'2s 2'0 21,362.50 0
30 18.75 0'1 0'3s 10600 437'2s 2'1 21,862.50 0
19 12.50 0'0 0'2s 10700 447'1s 2'0 22,356.25 0
38 12.50 0'0 0'2s 10800 457'1s 2'0 22,856.25 0
30 12.50 0'1 0'2s 10900 467'1s 2'1 23,356.25 0
20 6.25 0'0 0'1s 11000 477'0s 2'0 23,850.00 0
0 6.25 0'0 0'1s 11100 487'0s 2'0 24,350.00 0
0 6.25 0'0 0'1s 11200 497'0s 2'0 24,850.00 0
0 6.25 0'0 0'1s 11300 507'0s 2'0 25,350.00 0
0 6.25 0'0 0'1s 11400 517'0s 2'0 25,850.00 0
0 6.25 0'0 0'1s 11500 527'0s 2'0 26,350.00 0
0 6.25 0'0 0'1s 11600 537'0s 2'0 26,850.00 0
0 6.25 0'0 0'1s 11700 547'0s 2'0 27,350.00 0
0 6.25 0'0 0'1s 11800 557'0s 2'0 27,850.00 0
30 6.25 0'0 0'1s 11900 567'0s 2'0 28,350.00 0
0 6.25 0'0 0'1s 12000 577'0s 2'0 28,850.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.