Home / Options
@CN4
Options
Options data delayed by at least 10 minutes. | ||||||||
Call | Strike | Put | ||||||
---|---|---|---|---|---|---|---|---|
Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
0 | 12,725.00 | 15'2 | 254'4s | 2000 | 0'1s | 0'0 | 6.25 | 0 |
0 | 11,725.00 | 15'2 | 234'4s | 2200 | 0'1s | 0'0 | 6.25 | 0 |
0 | 11,225.00 | 15'2 | 224'4s | 2300 | 0'1s | 0'0 | 6.25 | 0 |
0 | 10,725.00 | 15'2 | 214'4s | 2400 | 0'1s | 0'0 | 6.25 | 0 |
0 | 10,225.00 | 15'2 | 204'4s | 2500 | 0'1s | 0'0 | 6.25 | 0 |
0 | 9,725.00 | 15'2 | 194'4s | 2600 | 0'1s | 0'0 | 6.25 | 0 |
0 | 9,225.00 | 15'2 | 184'4s | 2700 | 0'1s | 0'0 | 6.25 | 35 |
0 | 8,725.00 | 15'2 | 174'4s | 2800 | 0'1s | 0'0 | 6.25 | 0 |
0 | 8,225.00 | 15'2 | 164'4s | 2900 | 0'1s | 0'0 | 6.25 | 0 |
0 | 7,725.00 | 15'2 | 154'4s | 3000 | 0'1s | 0'0 | 6.25 | 220 |
0 | 7,225.00 | 15'2 | 144'4s | 3100 | 0'1s | -0'1 | 6.25 | 3 |
0 | 6,725.00 | 15'2 | 134'4s | 3200 | 0'1s | -0'1 | 6.25 | 0 |
250 | 6,225.00 | 15'2 | 124'4s | 3300 | 0'1s | -0'2 | 6.25 | 666 |
0 | 5,975.00 | 15'2 | 119'4s | 3350 | 0'1s | -0'3 | 6.25 | 0 |
1 | 5,725.00 | 15'1 | 114'4s | 3400 | 0'2s | -0'3 | 12.50 | 525 |
0 | 5,475.00 | 15'0 | 109'4s | 3450 | 0'2s | -0'4 | 12.50 | 20 |
73 | 5,225.00 | 14'7 | 104'4s | 3500 | 0'2s | -0'5 | 12.50 | 1435 |
0 | 4,975.00 | 14'6 | 99'4s | 3550 | 0'3s | -0'5 | 18.75 | 5 |
16 | 4,725.00 | 14'5 | 94'4s | 3600 | 0'4s | -0'6 | 25.00 | 735 |
0 | 4,481.25 | 14'3 | 89'5s | 3650 | 0'4s | -1'0 | 25.00 | 0 |
90 | 4,237.50 | 14'2 | 84'6s | 3700 | 0'5s | -1'1 | 31.25 | 3512 |
23 | 3,993.75 | 13'7 | 79'7s | 3750 | 0'7s | -1'3 | 43.75 | 3 |
143 | 3,750.00 | 13'4 | 75'0s | 3800 | 1'0s | -1'6 | 50.00 | 6605 |
0 | 3,512.50 | 13'1 | 70'2s | 3850 | 1'2s | -2'1 | 62.50 | 194 |
27 | 3,281.25 | 12'6 | 65'5s | 3900 | 1'4s | -2'5 | 75.00 | 2051 |
3 | 3,050.00 | 12'1 | 61'0s | 3950 | 2'0s | -3'0 | 100.00 | 347 |
1771 | 2,825.00 | 11'4 | 56'4s | 4000 | 2'4s | -3'5 | 125.00 | 15014 |
10 | 2,606.25 | 10'7 | 52'1s | 4050 | 3'1s | -4'2 | 156.25 | 111 |
575 | 2,400.00 | 10'2 | 48'0s | 4100 | 3'7s | -5'0 | 193.75 | 6854 |
11 | 2,200.00 | 9'4 | 44'0s | 4150 | 4'7s | -5'5 | 243.75 | 48 |
1971 | 2,012.50 | 8'7 | 40'2s | 4200 | 6'0s | -6'3 | 300.00 | 7863 |
3 | 1,831.25 | 8'1 | 36'5s | 4250 | 7'3s | -7'0 | 368.75 | 140 |
2984 | 1,662.50 | 7'3 | 33'2s | 4300 | 9'0s | -7'5 | 450.00 | 8162 |
0 | 1,506.25 | 6'7 | 30'1s | 4350 | 10'6s | -8'3 | 537.50 | 147 |
12457 | 1,356.25 | 6'1 | 27'1s | 4400 | 12'6s | -9'0 | 637.50 | 10869 |
42 | 1,218.75 | 5'4 | 24'3s | 4450 | 15'0s | -9'5 | 750.00 | 30 |
12722 | 1,093.75 | 4'7 | 21'7s | 4500 | 17'4s | -10'1 | 875.00 | 10351 |
73 | 981.25 | 4'3 | 19'5s | 4550 | 20'1s | -10'6 | 1,006.25 | 32 |
9714 | 875.00 | 3'7 | 17'4s | 4600 | 23'0s | -11'2 | 1,150.00 | 4715 |
28 | 781.25 | 3'3 | 15'5s | 4650 | 26'0s | -11'6 | 1,300.00 | 18 |
13073 | 693.75 | 3'0 | 13'7s | 4700 | 29'2s | -12'1 | 1,462.50 | 5174 |
79 | 618.75 | 2'5 | 12'3s | 4750 | 32'6s | -12'4 | 1,637.50 | 0 |
11859 | 550.00 | 2'2 | 11'0s | 4800 | 36'2s | -12'7 | 1,812.50 | 4761 |
4 | 493.75 | 2'1 | 9'7s | 4850 | 40'0s | -13'1 | 2,000.00 | 14 |
6962 | 437.50 | 1'6 | 8'6s | 4900 | 44'0s | -13'2 | 2,200.00 | 1529 |
14 | 393.75 | 1'5 | 7'7s | 4950 | 48'0s | -13'4 | 2,400.00 | 10 |
17983 | 350.00 | 1'3 | 7'0s | 5000 | 52'1s | -13'6 | 2,606.25 | 3971 |
1 | 312.50 | 1'2 | 6'2s | 5050 | 56'3s | -13'7 | 2,818.75 | 0 |
6894 | 281.25 | 1'1 | 5'5s | 5100 | 60'5s | -14'0 | 3,031.25 | 2930 |
12 | 250.00 | 0'7 | 5'0s | 5150 | 65'0s | -14'2 | 3,250.00 | 0 |
10793 | 225.00 | 0'7 | 4'4s | 5200 | 69'4s | -14'2 | 3,475.00 | 3507 |
0 | 206.25 | 0'6 | 4'1s | 5250 | 74'0s | -14'3 | 3,700.00 | 0 |
4183 | 181.25 | 0'5 | 3'5s | 5300 | 78'5s | -14'4 | 3,931.25 | 1384 |
5 | 168.75 | 0'5 | 3'3s | 5350 | 83'2s | -14'4 | 4,162.50 | 0 |
1909 | 150.00 | 0'4 | 3'0s | 5400 | 87'7s | -14'5 | 4,393.75 | 803 |
15 | 137.50 | 0'3 | 2'6s | 5450 | 92'5s | -14'6 | 4,631.25 | 0 |
6158 | 125.00 | 0'3 | 2'4s | 5500 | 97'3s | -14'6 | 4,868.75 | 1024 |
0 | 118.75 | 0'3 | 2'3s | 5550 | 102'1s | -14'7 | 5,106.25 | 0 |
2297 | 106.25 | 0'2 | 2'1s | 5600 | 106'7s | -14'7 | 5,343.75 | 181 |
2445 | 93.75 | 0'2 | 1'7s | 5700 | 116'5s | -14'7 | 5,831.25 | 3252 |
2852 | 81.25 | 0'2 | 1'5s | 5800 | 126'2s | -15'0 | 6,312.50 | 279 |
958 | 68.75 | 0'1 | 1'3s | 5900 | 136'1s | -15'0 | 6,806.25 | 243 |
13531 | 56.25 | 0'1 | 1'1s | 6000 | 145'7s | -15'1 | 7,293.75 | 1929 |
860 | 50.00 | 0'1 | 1'0s | 6100 | 155'6s | -15'1 | 7,787.50 | 69 |
1546 | 43.75 | 0'0 | 0'7s | 6200 | 165'5s | -15'2 | 8,281.25 | 97 |
651 | 37.50 | 0'0 | 0'6s | 6300 | 175'5s | -15'1 | 8,781.25 | 0 |
1125 | 37.50 | 0'1 | 0'6s | 6400 | 185'4s | -15'2 | 9,275.00 | 1083 |
1239 | 31.25 | 0'0 | 0'5s | 6500 | 195'4s | -15'2 | 9,775.00 | 26 |
1087 | 25.00 | 0'0 | 0'4s | 6600 | 205'4s | -15'2 | 10,275.00 | 0 |
211 | 25.00 | 0'0 | 0'4s | 6700 | 215'4s | -15'2 | 10,775.00 | 100 |
522 | 18.75 | 0'0 | 0'3s | 6800 | 225'4s | -15'2 | 11,275.00 | 4 |
98 | 18.75 | 0'0 | 0'3s | 6900 | 235'4s | -15'2 | 11,775.00 | 0 |
883 | 18.75 | 0'0 | 0'3s | 7000 | 245'4s | -15'2 | 12,275.00 | 0 |
348 | 12.50 | 0'0 | 0'2s | 7100 | 255'4s | -15'2 | 12,775.00 | 0 |
352 | 12.50 | 0'0 | 0'2s | 7200 | 265'4s | -15'2 | 13,275.00 | 24 |
107 | 12.50 | 0'0 | 0'2s | 7300 | 275'4s | -15'2 | 13,775.00 | 0 |
130 | 12.50 | 0'0 | 0'2s | 7400 | 285'4s | -15'2 | 14,275.00 | 156 |
572 | 12.50 | 0'0 | 0'2s | 7500 | 295'4s | -15'2 | 14,775.00 | 0 |
76 | 12.50 | 0'0 | 0'2s | 7600 | 305'4s | -15'2 | 15,275.00 | 0 |
37 | 12.50 | 0'1 | 0'2s | 7700 | 315'4s | -15'2 | 15,775.00 | 0 |
89 | 6.25 | 0'0 | 0'1s | 7800 | 325'4s | -15'2 | 16,275.00 | 0 |
32 | 6.25 | 0'0 | 0'1s | 7900 | 335'4s | -15'2 | 16,775.00 | 0 |
942 | 6.25 | 0'0 | 0'1s | 8000 | 345'4s | -15'2 | 17,275.00 | 0 |
35 | 6.25 | 0'0 | 0'1s | 8100 | 355'4s | -15'2 | 17,775.00 | 0 |
48 | 6.25 | 0'0 | 0'1s | 8200 | 365'4s | -15'2 | 18,275.00 | 0 |
20 | 6.25 | 0'0 | 0'1s | 8300 | 375'4s | -15'2 | 18,775.00 | 0 |
56 | 6.25 | 0'0 | 0'1s | 8400 | 385'4s | -15'2 | 19,275.00 | 0 |
38 | 6.25 | 0'0 | 0'1s | 8500 | 395'4s | -15'2 | 19,775.00 | 0 |
47 | 6.25 | 0'0 | 0'1s | 8600 | 405'4s | -15'2 | 20,275.00 | 0 |
53 | 6.25 | 0'0 | 0'1s | 8700 | 415'4s | -15'2 | 20,775.00 | 0 |
207 | 6.25 | 0'0 | 0'1s | 8800 | 425'4s | -15'2 | 21,275.00 | 0 |
54 | 6.25 | 0'0 | 0'1s | 8900 | 435'4s | -15'2 | 21,775.00 | 0 |
37 | 6.25 | 0'0 | 0'1s | 9000 | 445'4s | -15'2 | 22,275.00 | 0 |
2 | 6.25 | 0'0 | 0'1s | 9100 | 455'4s | -15'2 | 22,775.00 | 0 |
63 | 6.25 | 0'0 | 0'1s | 9200 | 465'4s | -15'2 | 23,275.00 | 0 |
1 | 6.25 | 0'0 | 0'1s | 9300 | 475'4s | -15'2 | 23,775.00 | 0 |
102 | 6.25 | 0'0 | 0'1s | 9400 | 485'4s | -15'2 | 24,275.00 | 0 |
2 | 6.25 | 0'0 | 0'1s | 9500 | 495'4s | -15'2 | 24,775.00 | 0 |
38 | 6.25 | 0'0 | 0'1s | 9600 | 505'4s | -15'2 | 25,275.00 | 0 |
0 | 6.25 | 0'0 | 0'1s | 9700 | 515'4s | -15'2 | 25,775.00 | 0 |
0 | 6.25 | 0'0 | 0'1s | 9800 | 525'4s | -15'2 | 26,275.00 | 0 |
46 | 6.25 | 0'0 | 0'1s | 9900 | 535'4s | -15'2 | 26,775.00 | 0 |
21 | 6.25 | 0'0 | 0'1s | 10000 | 545'4s | -15'2 | 27,275.00 | 0 |
0 | 6.25 | 0'0 | 0'1s | 10100 | 555'4s | -15'2 | 27,775.00 | 0 |
69 | 6.25 | 0'0 | 0'1s | 10200 | 565'4s | -15'2 | 28,275.00 | 0 |
0 | 6.25 | 0'0 | 0'1s | 12000 | 745'4s | -15'2 | 37,275.00 | 0 |
0 | 6.25 | 0'0 | 0'1s | 12500 | 795'4s | -15'2 | 39,775.00 | 0 |
0 | 6.25 | 0'0 | 0'1s | 13000 | 845'4s | -15'2 | 42,275.00 | 0 |
Options data delayed by at least 10 minutes. |