@CN1

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
8 25,231.25 -14'4 504'5s 1800 0'1s 0'0 6.25 0
8 24,731.25 -14'4 494'5s 1900 0'1s 0'0 6.25 0
4 24,231.25 -14'4 484'5s 2000 0'1s 0'0 6.25 265
4 23,731.25 -14'4 474'5s 2100 0'1s 0'0 6.25 0
3 23,231.25 -14'4 464'5s 2200 0'1s 0'0 6.25 0
8 22,731.25 -14'4 454'5s 2300 0'1s 0'0 6.25 6
8 22,231.25 -14'4 444'5s 2400 0'1s 0'0 6.25 0
0 21,731.25 -14'4 434'5s 2500 0'1s 0'0 6.25 15
0 21,231.25 -14'4 424'5s 2600 0'1s 0'0 6.25 0
0 20,731.25 -14'4 414'5s 2700 0'1s 0'0 6.25 507
0 20,231.25 -14'4 404'5s 2800 0'1s 0'0 6.25 39
0 19,731.25 -14'4 394'5s 2900 0'1s 0'0 6.25 125
55 19,231.25 -14'4 384'5s 3000 0'1s 0'0 6.25 4177
17 18,731.25 -14'4 374'5s 3100 0'1s 0'0 6.25 2752
199 18,231.25 -14'4 364'5s 3200 0'1s 0'0 6.25 1537
17 17,731.25 -14'4 354'5s 3300 0'1s 0'0 6.25 3934
143 17,231.25 -14'4 344'5s 3400 0'1s 0'0 6.25 2729
397 16,731.25 -14'4 334'5s 3500 0'1s 0'0 6.25 4157
1147 16,231.25 -14'4 324'5s 3600 0'1s 0'0 6.25 3300
1169 15,731.25 -14'4 314'5s 3700 0'1s 0'0 6.25 2955
1109 15,231.25 -14'4 304'5s 3800 0'1s 0'0 6.25 42934
2046 14,731.25 -14'4 294'5s 3900 0'1s 0'0 6.25 4333
2 14,481.25 -14'4 289'5s 3950 0'1s 0'0 6.25 12
7139 14,231.25 -14'4 284'5s 4000 0'1s 0'0 6.25 27205
10 13,981.25 -14'4 279'5s 4050 0'1s 0'0 6.25 688
3998 13,731.25 -14'4 274'5s 4100 0'1s 0'0 6.25 7806
8 13,481.25 -14'4 269'5s 4150 0'1s 0'0 6.25 159
3001 13,231.25 -14'4 264'5s 4200 0'1s 0'0 6.25 2650
1 12,981.25 -14'4 259'5s 4250 0'1s 0'0 6.25 174
4795 12,731.25 -14'4 254'5s 4300 0'1s 0'0 6.25 6071
8 12,481.25 -14'4 249'5s 4350 0'1s 0'0 6.25 531
3046 12,231.25 -14'4 244'5s 4400 0'1s 0'0 6.25 1794
17 11,981.25 -14'4 239'5s 4450 0'1s 0'0 6.25 190
3359 11,731.25 -14'4 234'5s 4500 0'1s 0'0 6.25 5058
11 11,481.25 -14'4 229'5s 4550 0'1s 0'0 6.25 236
2760 11,231.25 -14'4 224'5s 4600 0'1s 0'0 6.25 5008
10 10,981.25 -14'4 219'5s 4650 0'1s 0'0 6.25 802
2258 10,731.25 -14'4 214'5s 4700 0'1s 0'0 6.25 3731
17 10,481.25 -14'4 209'5s 4750 0'1s 0'0 6.25 694
4449 10,231.25 -14'4 204'5s 4800 0'1s 0'0 6.25 6992
16 9,981.25 -14'4 199'5s 4850 0'1s 0'0 6.25 981
5274 9,731.25 -14'4 194'5s 4900 0'1s 0'0 6.25 10490
30 9,481.25 -14'4 189'5s 4950 0'1s 0'0 6.25 589
8369 9,231.25 -14'4 184'5s 5000 0'1s 0'0 6.25 9972
30 8,981.25 -14'4 179'5s 5050 0'1s 0'0 6.25 1048
3261 8,731.25 -14'4 174'5s 5100 0'1s 0'0 6.25 3874
90 8,487.50 -14'3 169'6s 5150 0'2s 0'1 12.50 963
6077 8,237.50 -14'3 164'6s 5200 0'2s 0'1 12.50 5267
397 7,987.50 -14'3 159'6s 5250 0'2s 0'1 12.50 1195
10918 7,737.50 -14'3 154'6s 5300 0'2s 0'1 12.50 6360
1211 7,487.50 -14'3 149'6s 5350 0'2s 0'1 12.50 1602
8424 7,243.75 -14'3 144'7s 5400 0'3s 0'1 18.75 6932
2201 6,993.75 -14'3 139'7s 5450 0'3s 0'1 18.75 1283
10429 6,743.75 -14'3 134'7s 5500 0'3s 0'1 18.75 8830
164 6,500.00 -14'3 130'0s 5550 0'4s 0'1 25.00 1365
7947 6,250.00 -14'3 125'0s 5600 0'4s 0'1 25.00 5373
574 6,006.25 -14'2 120'1s 5650 0'5s 0'2 31.25 1511
5083 5,756.25 -14'3 115'1s 5700 0'5s 0'1 31.25 4163
817 5,512.50 -14'2 110'2s 5750 0'6s 0'2 37.50 3079
2968 5,262.50 -14'3 105'2s 5800 0'6s 0'1 37.50 3681
434 5,018.75 -14'2 100'3s 5850 0'7s 0'2 43.75 823
2650 4,775.00 -14'2 95'4s 5900 1'0s 0'2 50.00 3710
2013 4,537.50 -14'0 90'6s 5950 1'2s 0'4 62.50 1343
15682 4,293.75 -14'0 85'7s 6000 1'3s 0'4 68.75 13456
2261 4,056.25 -13'7 81'1s 6050 1'5s 0'5 81.25 1716
3659 3,812.50 -13'7 76'2s 6100 1'6s 0'5 87.50 4818
788 3,581.25 -13'6 71'5s 6150 2'1s 0'6 106.25 1878
4056 3,350.00 -13'5 67'0s 6200 2'4s 0'7 125.00 6724
1300 3,131.25 -13'2 62'5s 6250 3'1s 1'2 156.25 2884
6787 2,912.50 -12'7 58'2s 6300 3'6s 1'5 187.50 4302
2396 2,700.00 -12'4 54'0s 6350 4'4s 2'0 225.00 2051
5879 2,493.75 -12'1 49'7s 6400 5'3s 2'3 268.75 4043
1971 2,293.75 -11'6 45'7s 6450 6'3s 2'6 318.75 2442
6487 2,100.00 -11'3 42'0s 6500 7'4s 3'1 375.00 8395
2024 1,918.75 -10'7 38'3s 6550 8'7s 3'5 443.75 2124
10805 1,750.00 -10'2 35'0s 6600 10'4s 4'2 525.00 8288
1918 1,593.75 -9'5 31'7s 6650 12'3s 4'7 618.75 2511
5315 1,443.75 -9'0 28'7s 6700 14'3s 5'4 718.75 5084
3444 1,306.25 -8'3 26'1s 6750 16'5s 6'1 831.25 4529
9793 1,175.00 -7'7 23'4s 6800 19'0s 6'5 950.00 8558
2065 1,056.25 -7'3 21'1s 6850 21'5s 7'1 1,081.25 2262
5737 950.00 -6'6 19'0s 6900 24'4s 7'6 1,225.00 2378
1563 850.00 -6'2 17'0s 6950 27'4s 8'2 1,375.00 402
20457 762.50 -5'5 15'2s 7000 30'6s 8'7 1,537.50 2820
1780 687.50 -5'0 13'6s 7050 34'2s 9'4 1,712.50 848
2775 612.50 -4'4 12'2s 7100 37'6s 10'0 1,887.50 772
1514 550.00 -4'0 11'0s 7150 41'4s 10'4 2,075.00 372
5597 487.50 -3'5 9'6s 7200 45'2s 10'7 2,262.50 744
4505 431.25 -3'3 8'5s 7250 49'1s 11'1 2,456.25 912
5760 387.50 -2'7 7'6s 7300 53'2s 11'5 2,662.50 2476
2794 350.00 -2'3 7'0s 7350 57'4s 12'1 2,875.00 169
6076 306.25 -2'1 6'1s 7400 61'5s 12'3 3,081.25 613
372 268.75 -1'7 5'3s 7450 65'7s 12'5 3,293.75 45
14651 237.50 -1'5 4'6s 7500 70'2s 12'7 3,512.50 503
693 206.25 -1'4 4'1s 7550 74'5s 13'0 3,731.25 15
4551 181.25 -1'3 3'5s 7600 79'1s 13'1 3,956.25 431
733 162.50 -1'1 3'2s 7650 83'6s 13'3 4,187.50 11
3503 150.00 -0'7 3'0s 7700 88'4s 13'5 4,425.00 1511
3175 137.50 -0'6 2'6s 7750 93'2s 13'6 4,662.50 9
4576 125.00 -0'4 2'4s 7800 98'0s 14'0 4,900.00 14
339 112.50 -0'4 2'2s 7850 102'6s 14'0 5,137.50 41
1389 100.00 -0'3 2'0s 7900 107'4s 14'1 5,375.00 86
1044 87.50 -0'3 1'6s 7950 112'2s 14'1 5,612.50 3
9090 75.00 -0'3 1'4s 8000 117'0s 14'1 5,850.00 439
642 68.75 -0'3 1'3s 8050 121'7s 14'1 6,093.75 21
1138 62.50 -0'2 1'2s 8100 126'6s 14'2 6,337.50 43
966 56.25 -0'2 1'1s 8150 131'5s 14'2 6,581.25 2
2847 50.00 -0'2 1'0s 8200 136'4s 14'2 6,825.00 49
1695 43.75 -0'2 0'7s 8250 141'3s 14'2 7,068.75 8
629 43.75 -0'1 0'7s 8300 146'3s 14'3 7,318.75 30
247 37.50 -0'2 0'6s 8350 151'2s 14'2 7,562.50 6
723 37.50 -0'1 0'6s 8400 156'2s 14'3 7,812.50 25
325 31.25 -0'1 0'5s 8450 161'1s 14'3 8,056.25 2
3153 31.25 -0'1 0'5s 8500 166'1s 14'3 8,306.25 252
103 31.25 -0'1 0'5s 8550 171'1s 14'3 8,556.25 4
525 25.00 -0'1 0'4s 8600 176'0s 14'3 8,800.00 20
449 25.00 -0'1 0'4s 8650 181'0s 14'3 9,050.00 1
410 25.00 -0'1 0'4s 8700 186'0s 14'3 9,300.00 10
708 18.75 -0'1 0'3s 8750 190'7s 14'3 9,543.75 5
504 18.75 -0'1 0'3s 8800 195'7s 14'3 9,793.75 0
47 18.75 -0'1 0'3s 8850 200'7s 14'3 10,043.75 4
526 12.50 -0'2 0'2s 8900 205'6s 14'2 10,287.50 20
189 12.50 -0'1 0'2s 8950 210'6s 14'3 10,537.50 1
3363 12.50 -0'1 0'2s 9000 215'6s 14'3 10,787.50 13
580 12.50 -0'1 0'2s 9050 220'6s 14'3 11,037.50 1
308 12.50 -0'1 0'2s 9100 225'6s 14'3 11,287.50 29
357 12.50 -0'1 0'2s 9200 235'6s 14'3 11,787.50 10
318 6.25 -0'1 0'1s 9300 245'5s 14'3 12,281.25 6
444 6.25 -0'1 0'1s 9400 255'5s 14'3 12,781.25 2
971 6.25 -0'1 0'1s 9500 265'5s 14'3 13,281.25 12
240 6.25 -0'1 0'1s 9600 275'5s 14'3 13,781.25 1
104 6.25 -0'1 0'1s 9700 285'5s 14'3 14,281.25 6
185 6.25 -0'1 0'1s 9800 295'5s 14'3 14,781.25 1
207 6.25 -0'1 0'1s 9900 305'5s 14'3 15,281.25 0
217 6.25 0'0 0'1s 10000 315'5s 14'4 15,781.25 1
22 6.25 0'0 0'1s 10100 325'5s 14'4 16,281.25 5
63 6.25 0'0 0'1s 10200 335'5s 14'4 16,781.25 1
0 6.25 0'0 0'1s 10300 345'5s 14'4 17,281.25 5
2 6.25 0'0 0'1s 10400 355'5s 14'4 17,781.25 0
74 6.25 0'0 0'1s 10500 365'5s 14'4 18,281.25 0
78 6.25 0'0 0'1s 10600 375'5s 14'4 18,781.25 0
71 6.25 0'0 0'1s 10700 385'5s 14'4 19,281.25 0
51 6.25 0'0 0'1s 10800 395'5s 14'4 19,781.25 0
196 6.25 0'0 0'1s 10900 405'5s 14'4 20,281.25 2
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.