@CK2

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 17,543.75 5'0 350'7s 2000 0'1s 0'0 6.25 0
0 17,043.75 5'0 340'7s 2100 0'1s 0'0 6.25 0
0 16,543.75 5'0 330'7s 2200 0'1s 0'0 6.25 0
0 16,043.75 5'0 320'7s 2300 0'1s 0'0 6.25 0
0 15,543.75 5'0 310'7s 2400 0'1s 0'0 6.25 0
0 15,043.75 5'0 300'7s 2500 0'1s 0'0 6.25 0
0 14,543.75 5'0 290'7s 2600 0'1s 0'0 6.25 0
0 14,043.75 5'0 280'7s 2700 0'1s 0'0 6.25 0
0 13,543.75 5'0 270'7s 2800 0'1s 0'0 6.25 0
0 13,043.75 5'0 260'7s 2900 0'1s 0'0 6.25 0
0 12,543.75 5'0 250'7s 3000 0'1s 0'0 6.25 2
0 12,043.75 5'0 240'7s 3100 0'1s -0'1 6.25 79
0 11,543.75 4'7 230'7s 3200 0'1s -0'1 6.25 0
0 11,043.75 4'7 220'7s 3300 0'2s -0'1 12.50 901
0 10,550.00 4'7 211'0s 3400 0'2s -0'1 12.50 0
0 10,056.25 4'7 201'1s 3500 0'3s -0'1 18.75 7
0 9,556.25 4'6 191'1s 3600 0'4s -0'1 25.00 74
0 9,062.50 4'6 181'2s 3700 0'5s -0'1 31.25 4031
0 8,575.00 4'7 171'4s 3800 0'6s -0'1 37.50 66
0 8,081.25 4'7 161'5s 3900 0'7s -0'1 43.75 340
0 7,593.75 4'7 151'7s 4000 1'1s -0'1 56.25 96
0 7,106.25 4'7 142'1s 4100 1'3s -0'2 68.75 355
0 6,625.00 4'7 132'4s 4200 1'6s -0'2 87.50 531
0 6,143.75 4'5 122'7s 4300 2'1s -0'3 106.25 523
1 5,675.00 4'5 113'4s 4400 2'6s -0'3 137.50 795
5 5,212.50 4'4 104'2s 4500 3'4s -0'4 175.00 986
0 4,768.75 4'3 95'3s 4600 4'5s -0'5 231.25 961
168 4,343.75 4'3 86'7s 4700 6'1s -0'5 306.25 1063
154 3,937.50 4'1 78'6s 4800 8'0s -0'7 400.00 1384
235 3,556.25 4'0 71'1s 4900 10'3s -1'1 518.75 1246
114 3,200.00 3'5 64'0s 5000 13'2s -1'3 662.50 2453
75 2,875.00 3'3 57'4s 5100 16'6s -1'5 837.50 1141
455 2,581.25 3'1 51'5s 5200 21'0s -1'6 1,050.00 785
1040 2,318.75 3'0 46'3s 5300 25'5s -2'0 1,281.25 1690
1546 2,081.25 2'7 41'5s 5400 30'7s -2'1 1,543.75 874
3296 1,868.75 2'7 37'3s 5500 36'5s -2'1 1,831.25 1083
1353 1,675.00 2'6 33'4s 5600 42'6s -2'2 2,137.50 417
1192 1,500.00 2'5 30'0s 5700 49'2s -2'3 2,462.50 325
961 1,343.75 2'4 26'7s 5800 56'1s -2'4 2,806.25 301
804 1,200.00 2'3 24'0s 5900 63'2s -2'5 3,162.50 71
2425 1,075.00 2'2 21'4s 6000 70'6s -2'6 3,537.50 63
567 962.50 2'1 19'2s 6100 78'3s -3'0 3,918.75 11
1256 856.25 1'7 17'1s 6200 86'3s -3'1 4,318.75 290
773 762.50 1'6 15'2s 6300 94'4s -3'2 4,725.00 37
1533 681.25 1'5 13'5s 6400 102'6s -3'4 5,137.50 58
2635 600.00 1'3 12'0s 6500 111'2s -3'4 5,562.50 0
514 537.50 1'3 10'6s 6600 119'7s -3'6 5,993.75 0
303 475.00 1'2 9'4s 6700 128'6s -3'6 6,437.50 0
418 418.75 1'0 8'3s 6800 137'5s -3'7 6,881.25 1
195 375.00 1'0 7'4s 6900 146'6s -4'0 7,337.50 0
2121 331.25 0'7 6'5s 7000 155'7s -4'1 7,793.75 0
285 293.75 0'6 5'7s 7100 165'1s -4'2 8,256.25 0
885 262.50 0'5 5'2s 7200 174'4s -4'2 8,725.00 0
150 237.50 0'5 4'6s 7300 183'7s -4'4 9,193.75 0
82 212.50 0'5 4'2s 7400 193'3s -4'4 9,668.75 0
548 187.50 0'4 3'6s 7500 203'0s -4'4 10,150.00 0
692 168.75 0'3 3'3s 7600 212'5s -4'4 10,631.25 0
360 156.25 0'3 3'1s 7700 222'2s -4'5 11,112.50 0
188 137.50 0'2 2'6s 7800 232'0s -4'6 11,600.00 0
31 125.00 0'2 2'4s 7900 241'6s -4'6 12,087.50 0
212 118.75 0'2 2'3s 8000 251'4s -4'6 12,575.00 0
5 106.25 0'2 2'1s 8100 261'3s -4'6 13,068.75 0
178 100.00 0'2 2'0s 8200 271'1s -4'7 13,556.25 0
137 93.75 0'2 1'7s 8300 281'0s -4'6 14,050.00 0
125 81.25 0'1 1'5s 8400 290'7s -4'6 14,543.75 0
281 75.00 0'1 1'4s 8500 300'6s -4'7 15,037.50 0
9 75.00 0'2 1'4s 8600 310'5s -4'7 15,531.25 0
133 68.75 0'1 1'3s 8700 320'4s -4'7 16,025.00 0
84 62.50 0'1 1'2s 8800 330'3s -4'7 16,518.75 0
30 56.25 0'1 1'1s 8900 340'3s -4'7 17,018.75 0
51 56.25 0'1 1'1s 9000 350'2s -4'7 17,512.50 0
37 50.00 0'1 1'0s 9100 360'1s -5'0 18,006.25 0
62 50.00 0'1 1'0s 9200 370'1s -4'7 18,506.25 0
84 43.75 0'0 0'7s 9300 380'0s -5'0 19,000.00 0
0 43.75 0'1 0'7s 9400 390'0s -5'0 19,500.00 0
55 37.50 0'0 0'6s 9500 400'0s -4'7 20,000.00 0
227 37.50 0'0 0'6s 9600 409'7s -5'0 20,493.75 0
0 37.50 0'1 0'6s 9700 419'7s -5'0 20,993.75 0
0 37.50 0'1 0'6s 9800 429'7s -4'7 21,493.75 0
0 31.25 0'0 0'5s 9900 439'7s -4'7 21,993.75 0
75 31.25 0'1 0'5s 10000 449'6s -5'0 22,487.50 0
0 31.25 0'1 0'5s 10100 459'6s -5'0 22,987.50 0
0 25.00 0'0 0'4s 10200 469'6s -4'7 23,487.50 0
0 25.00 0'0 0'4s 10300 479'5s -5'0 23,981.25 0
3 25.00 0'1 0'4s 10400 489'5s -5'0 24,481.25 0
0 18.75 0'0 0'3s 10500 499'5s -5'0 24,981.25 0
30 18.75 0'0 0'3s 10600 509'4s -5'0 25,475.00 0
0 18.75 0'0 0'3s 10700 519'4s -5'0 25,975.00 0
0 18.75 0'0 0'3s 10800 529'4s -5'0 26,475.00 0
0 18.75 0'0 0'3s 10900 539'4s -5'0 26,975.00 0
1 18.75 0'0 0'3s 11000 549'4s -5'0 27,475.00 0
0 18.75 0'0 0'3s 11100 559'4s -5'0 27,975.00 0
0 18.75 0'0 0'3s 11200 569'4s -5'0 28,475.00 0
0 12.50 0'0 0'2s 11300 579'4s -5'0 28,975.00 0
0 12.50 0'0 0'2s 11400 589'3s -5'0 29,468.75 0
0 12.50 0'0 0'2s 11500 599'3s -5'0 29,968.75 0
0 12.50 0'0 0'2s 11600 609'3s -5'0 30,468.75 0
0 6.25 0'0 0'1s 11700 619'3s -5'0 30,968.75 0
0 6.25 0'0 0'1s 11800 629'2s -5'0 31,462.50 0
0 6.25 0'0 0'1s 11900 639'2s -5'0 31,962.50 0
0 6.25 0'0 0'1s 12000 649'2s -5'0 32,462.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.