@KWZ2

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 40,012.50 0'6 800'2s 2000 0'1s 0'0 6.25 0
0 32,512.50 0'6 650'2s 3500 0'1s 0'0 6.25 0
0 32,012.50 0'6 640'2s 3600 0'1s 0'0 6.25 0
0 31,512.50 0'6 630'2s 3700 0'1s 0'0 6.25 0
0 31,012.50 0'6 620'2s 3800 0'1s 0'0 6.25 0
0 30,512.50 0'6 610'2s 3900 0'1s 0'0 6.25 0
0 30,012.50 0'6 600'2s 4000 0'1s 0'0 6.25 0
0 29,512.50 0'6 590'2s 4100 0'1s 0'0 6.25 0
0 29,012.50 0'6 580'2s 4200 0'1s 0'0 6.25 0
0 28,512.50 0'6 570'2s 4300 0'1s 0'0 6.25 0
0 28,012.50 0'6 560'2s 4400 0'1s 0'0 6.25 0
0 27,512.50 0'6 550'2s 4500 0'1s 0'0 6.25 225
0 27,012.50 0'6 540'2s 4600 0'1s 0'0 6.25 0
0 26,512.50 0'6 530'2s 4700 0'1s 0'0 6.25 0
0 26,012.50 0'6 520'2s 4800 0'1s 0'0 6.25 0
0 25,512.50 0'6 510'2s 4900 0'1s 0'0 6.25 0
0 25,012.50 0'6 500'2s 5000 0'1s 0'0 6.25 1
0 24,512.50 0'6 490'2s 5100 0'2s 0'0 12.50 0
0 24,012.50 0'6 480'2s 5200 0'2s 0'0 12.50 0
0 23,512.50 0'6 470'2s 5300 0'3s 0'0 18.75 1
0 23,012.50 0'6 460'2s 5400 0'3s 0'0 18.75 0
0 22,512.50 0'6 450'2s 5500 0'4s 0'0 25.00 0
0 22,012.50 0'6 440'2s 5600 0'4s 0'0 25.00 0
0 21,512.50 0'6 430'2s 5700 0'5s 0'0 31.25 0
0 21,012.50 0'6 420'2s 5800 0'6s 0'0 37.50 0
0 20,512.50 0'6 410'2s 5900 0'7s 0'0 43.75 0
0 20,012.50 0'6 400'2s 6000 1'0s 0'0 50.00 0
0 19,518.75 0'6 390'3s 6100 1'2s 0'0 62.50 0
0 19,018.75 0'6 380'3s 6200 1'3s 0'0 68.75 0
0 18,525.00 0'6 370'4s 6300 1'5s 0'0 81.25 0
0 18,037.50 0'6 360'6s 6400 1'7s 0'0 93.75 0
0 17,550.00 0'7 351'0s 6500 2'1s 0'0 106.25 29
0 17,062.50 0'6 341'2s 6600 2'4s 0'0 125.00 0
0 16,581.25 0'7 331'5s 6700 2'7s 0'1 143.75 0
0 16,100.00 0'7 322'0s 6800 3'2s 0'0 162.50 0
0 15,618.75 0'6 312'3s 6900 3'6s 0'1 187.50 19
0 15,143.75 0'6 302'7s 7000 4'2s 0'0 212.50 282
0 14,675.00 0'7 293'4s 7100 4'7s 0'1 243.75 0
0 14,212.50 0'7 284'2s 7200 5'5s 0'2 281.25 20
0 13,750.00 0'7 275'0s 7300 6'3s 0'2 318.75 25
0 13,293.75 0'7 265'7s 7400 7'2s 0'2 362.50 130
5 12,843.75 1'0 256'7s 7500 8'1s 0'1 406.25 7
0 12,400.00 1'0 248'0s 7600 9'2s 0'2 462.50 0
5 11,962.50 1'0 239'2s 7700 10'4s 0'3 525.00 155
95 11,531.25 1'1 230'5s 7800 11'6s 0'2 587.50 753
19 11,106.25 1'1 222'1s 7900 13'2s 0'2 662.50 160
102 10,693.75 1'1 213'7s 8000 14'7s 0'2 743.75 317
0 10,287.50 1'1 205'6s 8100 16'6s 0'3 837.50 14
219 9,887.50 1'1 197'6s 8200 18'6s 0'3 937.50 49
34 9,500.00 1'1 190'0s 8300 21'0s 0'4 1,050.00 30
20 9,125.00 1'2 182'4s 8400 23'3s 0'4 1,168.75 212
10 8,756.25 1'1 175'1s 8500 25'7s 0'3 1,293.75 298
46 8,400.00 1'1 168'0s 8600 28'6s 0'3 1,437.50 0
4 8,050.00 1'1 161'0s 8700 31'6s 0'3 1,587.50 62
0 7,718.75 1'1 154'3s 8800 35'0s 0'3 1,750.00 11
19 7,393.75 1'1 147'7s 8900 38'4s 0'3 1,925.00 160
447 7,081.25 1'0 141'5s 9000 42'1s 0'2 2,106.25 723
5 6,781.25 1'1 135'5s 9100 46'0s 0'2 2,300.00 99
2 6,487.50 1'0 129'6s 9200 50'1s 0'2 2,506.25 305
0 6,212.50 1'0 124'2s 9300 54'4s 0'2 2,725.00 0
0 5,943.75 1'0 118'7s 9400 59'1s 0'3 2,956.25 2
62 5,687.50 1'0 113'6s 9500 63'7s 0'2 3,193.75 220
0 5,437.50 1'0 108'6s 9600 68'7s 0'3 3,443.75 50
0 5,200.00 1'0 104'0s 9700 74'0s 0'2 3,700.00 104
32 4,975.00 1'0 99'4s 9800 79'3s 0'2 3,968.75 5
0 4,756.25 1'0 95'1s 9900 85'0s 0'2 4,250.00 24
126 4,550.00 1'0 91'0s 10000 90'6s 0'2 4,537.50 759
28 4,356.25 1'1 87'1s 10100 96'6s 0'2 4,837.50 11
93 4,162.50 1'0 83'2s 10200 102'7s 0'2 5,143.75 39
95 3,981.25 1'0 79'5s 10300 109'1s 0'1 5,456.25 9
288 3,806.25 0'7 76'1s 10400 115'5s 0'2 5,781.25 11
255 3,643.75 0'7 72'7s 10500 122'2s 0'1 6,112.50 113
13 3,487.50 0'7 69'6s 10600 129'0s 0'1 6,450.00 27
4 3,337.50 0'7 66'6s 10700 135'7s 0'0 6,793.75 276
347 3,193.75 0'7 63'7s 10800 143'0s 0'1 7,150.00 41
24 3,056.25 0'6 61'1s 10900 150'1s 0'0 7,506.25 9
207 2,925.00 0'6 58'4s 11000 157'4s 0'0 7,875.00 124
15 2,800.00 0'6 56'0s 11100 165'0s 0'0 8,250.00 3
26 2,681.25 0'5 53'5s 11200 172'4s 0'0 8,625.00 94
27 2,568.75 0'5 51'3s 11300 180'1s -0'1 9,006.25 1
34 2,462.50 0'5 49'2s 11400 188'0s -0'1 9,400.00 3
1151 2,362.50 0'5 47'2s 11500 195'7s -0'1 9,793.75 57
106 2,262.50 0'5 45'2s 11600 203'7s -0'1 10,193.75 18
472 2,168.75 0'4 43'3s 11700 211'7s -0'2 10,593.75 33
48 2,081.25 0'4 41'5s 11800 220'1s -0'1 11,006.25 65
35 2,000.00 0'4 40'0s 11900 228'3s -0'2 11,418.75 0
551 1,918.75 0'4 38'3s 12000 236'5s -0'2 11,831.25 148
10 1,837.50 0'3 36'6s 12100 245'0s -0'3 12,250.00 5
6 1,768.75 0'3 35'3s 12200 253'4s -0'3 12,675.00 0
27 1,700.00 0'3 34'0s 12300 262'1s -0'3 13,106.25 0
547 1,631.25 0'3 32'5s 12400 270'5s -0'4 13,531.25 0
157 1,568.75 0'0 31'3 12500 279'3s -0'3 13,968.75 1
28 1,506.25 0'2 30'1s 12600 288'1s -0'4 14,406.25 1
73 1,450.00 0'2 29'0s 12700 296'7s -0'4 14,843.75 2
210 1,393.75 0'1 27'7s 12800 305'6s -0'4 15,287.50 0
460 1,343.75 0'1 26'7s 12900 314'5s -0'5 15,731.25 2
1612 1,293.75 0'1 25'7s 13000 323'4s -0'5 16,175.00 2
1 1,243.75 0'0 24'7s 13100 332'4s -0'6 16,625.00 0
6 1,200.00 0'1 24'0s 13200 341'4s -0'6 17,075.00 1
8 1,156.25 0'0 23'1s 13300 350'5s -0'6 17,531.25 0
29 1,112.50 0'0 22'2s 13400 359'6s -0'6 17,987.50 15
219 1,068.75 -0'1 21'3s 13500 368'7s -0'6 18,443.75 6
115 1,031.25 -0'1 20'5s 13600 378'0s -0'7 18,900.00 45
52 993.75 -0'2 19'7s 13700 387'2s -0'7 19,362.50 0
9 962.50 -0'1 19'2s 13800 396'4s -0'7 19,825.00 0
1 925.00 -0'2 18'4s 13900 405'6s -1'0 20,287.50 1
612 893.75 -0'2 17'7s 14000 415'1s -0'7 20,756.25 0
0 862.50 -0'2 17'2s 14100 424'3s -1'0 21,218.75 0
8 831.25 -0'2 16'5s 14200 433'6s -1'0 21,687.50 3
3 806.25 -0'2 16'1s 14300 443'1s -1'0 22,156.25 1
0 781.25 -0'2 15'5s 14400 452'5s -1'0 22,631.25 2
24 750.00 -0'3 15'0s 14500 462'0s -1'0 23,100.00 1
0 725.00 -0'3 14'4s 14600 471'4s -1'0 23,575.00 0
0 700.00 -0'3 14'0s 14700 481'0s -1'0 24,050.00 2
0 681.25 -0'2 13'5s 14800 490'4s -1'0 24,525.00 0
0 656.25 -0'3 13'1s 14900 500'0s -1'0 25,000.00 0
1221 637.50 -0'3 12'6s 15000 509'4s -1'1 25,475.00 0
14 618.75 -0'2 12'3s 15100 519'1s -1'0 25,956.25 0
0 593.75 -0'3 11'7s 15200 528'5s -1'1 26,431.25 0
2 575.00 -0'3 11'4s 15300 538'2s -1'0 26,912.50 0
0 562.50 -0'2 11'2s 15400 547'7s -1'0 27,393.75 0
69 543.75 -0'3 10'7s 15500 557'4s -1'0 27,875.00 0
0 525.00 -0'3 10'4s 15600 567'1s -1'0 28,356.25 0
70 512.50 -0'2 10'2s 15700 576'6s -1'1 28,837.50 0
1 493.75 -0'3 9'7s 15800 586'4s -1'0 29,325.00 0
0 481.25 -0'2 9'5s 15900 596'1s -1'0 29,806.25 0
23 468.75 -0'2 9'3s 16000 605'7s -1'0 30,293.75 0
0 450.00 -0'3 9'0s 16100 615'4s -1'1 30,775.00 0
0 437.50 -0'3 8'6s 16200 625'2s -1'0 31,262.50 0
0 425.00 -0'3 8'4s 16300 635'0s -1'0 31,750.00 0
0 418.75 -0'2 8'3s 16400 644'6s -1'0 32,237.50 0
95 406.25 -0'2 8'1s 16500 654'4s -1'0 32,725.00 0
0 393.75 -0'2 7'7s 16600 664'2s -1'0 33,212.50 0
14 381.25 -0'3 7'5s 16700 674'0s -1'0 33,700.00 0
0 375.00 -0'2 7'4s 16800 683'7s -1'0 34,193.75 0
2 362.50 -0'2 7'2s 16900 693'5s -1'0 34,681.25 0
219 356.25 -0'2 7'1s 17000 703'4s -0'7 35,175.00 0
0 343.75 -0'2 6'7s 17100 713'2s -1'0 35,662.50 0
0 337.50 -0'2 6'6s 17200 723'1s -0'7 36,156.25 0
0 331.25 -0'2 6'5s 17300 732'7s -1'0 36,643.75 0
0 318.75 -0'2 6'3s 17400 742'6s -0'7 37,137.50 0
40 312.50 -0'2 6'2s 17500 752'5s -0'7 37,631.25 0
0 306.25 -0'2 6'1s 17600 762'3s -1'0 38,118.75 0
0 300.00 -0'2 6'0s 17700 772'2s -1'0 38,612.50 0
0 293.75 -0'2 5'7s 17800 782'1s -1'0 39,106.25 0
0 287.50 -0'2 5'6s 17900 792'0s -0'7 39,600.00 0
522 281.25 -0'1 5'5s 18000 801'7s -0'7 40,093.75 0
0 268.75 -0'2 5'3s 18100 811'6s -0'7 40,587.50 0
0 262.50 -0'3 5'2s 18200 821'5s -0'7 41,081.25 0
0 256.25 -0'3 5'1s 18300 831'4s -0'7 41,575.00 0
0 256.25 -0'2 5'1s 18400 841'3s -1'0 42,068.75 0
62 250.00 -0'2 5'0s 18500 851'2s -1'0 42,562.50 0
17 243.75 -0'2 4'7s 18600 861'1s -1'0 43,056.25 0
0 237.50 -0'2 4'6s 18700 871'1s -0'7 43,556.25 0
72 231.25 -0'2 4'5s 18800 881'0s -0'7 44,050.00 0
16 225.00 -0'2 4'4s 18900 890'7s -0'7 44,543.75 0
0 218.75 -0'3 4'3s 19000 900'6s -1'0 45,037.50 0
0 218.75 -0'2 4'3s 19100 910'6s -0'7 45,537.50 0
0 212.50 -0'2 4'2s 19200 920'5s -0'7 46,031.25 0
0 206.25 -0'2 4'1s 19300 930'5s -0'7 46,531.25 0
0 206.25 -0'1 4'1s 19400 940'4s -0'7 47,025.00 0
2 200.00 -0'2 4'0s 19500 950'4s -0'7 47,525.00 0
0 193.75 -0'2 3'7s 19600 960'3s -0'7 48,018.75 0
77 193.75 -0'1 3'7s 19700 970'3s -0'6 48,518.75 0
69 187.50 -0'2 3'6s 19800 980'2s -0'7 49,012.50 0
0 187.50 -0'1 3'6s 19900 990'2s -0'6 49,512.50 0
417 181.25 -0'1 3'5s 20000 1000'1s -0'7 50,006.25 0
0 181.25 0'0 3'5s 20100 1010'1s -0'6 50,506.25 0
0 175.00 -0'1 3'4s 20200 1020'1s -0'6 51,006.25 0
0 168.75 -0'1 3'3s 20300 1030'0s -0'7 51,500.00 0
0 168.75 -0'1 3'3s 20400 1040'0s -0'6 52,000.00 0
0 162.50 -0'1 3'2s 20500 1050'0s -0'6 52,500.00 0
307 81.25 0'0 1'5s 25000 1499'6s -0'6 74,987.50 0
Powered By Telvent DTN
Options data delayed by at least 10 minutes.