@KWZ8

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
30 23,625.00 5'4 472'4s 1000 0'1s 0'0 6.25 0
0 16,625.00 5'4 332'4s 2400 0'1s 0'0 6.25 0
0 16,125.00 5'4 322'4s 2500 0'1s 0'0 6.25 0
0 15,625.00 5'4 312'4s 2600 0'1s 0'0 6.25 0
0 15,125.00 5'4 302'4s 2700 0'1s 0'0 6.25 0
0 14,625.00 5'4 292'4s 2800 0'1s 0'0 6.25 0
0 14,125.00 5'4 282'4s 2900 0'1s 0'0 6.25 0
0 13,625.00 5'4 272'4s 3000 0'1s 0'0 6.25 0
0 13,125.00 5'4 262'4s 3100 0'1s 0'0 6.25 0
0 12,625.00 5'4 252'4s 3200 0'1s 0'0 6.25 0
0 12,125.00 5'4 242'4s 3300 0'1s 0'0 6.25 0
0 11,625.00 5'4 232'4s 3400 0'1s 0'0 6.25 0
0 11,125.00 5'4 222'4s 3500 0'1s 0'0 6.25 0
0 10,625.00 5'4 212'4s 3600 0'1s 0'0 6.25 0
0 10,125.00 5'4 202'4s 3700 0'1s 0'0 6.25 0
0 9,625.00 5'4 192'4s 3800 0'1s 0'0 6.25 0
0 9,125.00 5'4 182'4s 3900 0'1s 0'0 6.25 0
0 8,625.00 5'4 172'4s 4000 0'1s 0'0 6.25 75
0 8,125.00 5'4 162'4s 4100 0'1s 0'0 6.25 0
0 7,625.00 5'4 152'4s 4200 0'1s 0'0 6.25 44
0 7,125.00 5'4 142'4s 4300 0'1s -0'1 6.25 54
0 6,625.00 5'3 132'4s 4400 0'3s 0'0 18.75 14
0 6,137.50 5'3 122'6s 4500 0'4s -0'2 25.00 245
0 5,650.00 5'2 113'0s 4600 0'7s -0'2 43.75 70
20 5,175.00 5'1 103'4s 4700 1'3s -0'3 68.75 343
0 4,712.50 5'0 94'2s 4800 2'1s -0'4 106.25 167
5 4,262.50 4'6 85'2s 4900 3'1s -0'6 156.25 901
201 3,831.25 4'4 76'5s 5000 4'4s -1'0 225.00 1559
419 3,425.00 4'1 68'4s 5100 6'2s -1'3 312.50 216
491 3,050.00 4'0 61'0s 5200 8'5s -1'5 431.25 1543
2647 2,700.00 3'5 54'0s 5300 11'5s -1'7 581.25 475
615 2,387.50 3'3 47'6s 5400 15'3s -2'1 768.75 753
2554 2,106.25 3'1 42'1s 5500 19'5s -2'4 981.25 952
1001 1,850.00 2'6 37'0s 5600 24'5s -2'6 1,231.25 953
1777 1,631.25 2'4 32'5s 5700 30'1s -3'0 1,506.25 1197
700 1,431.25 2'1 28'5s 5800 36'1s -3'2 1,806.25 431
741 1,256.25 1'7 25'1s 5900 42'4s -3'5 2,125.00 357
2726 1,100.00 1'5 22'0s 6000 49'3s -3'7 2,468.75 1156
773 962.50 1'3 19'2s 6100 56'5s -4'0 2,831.25 18
2606 837.50 1'1 16'6s 6200 64'1s -4'2 3,206.25 0
722 731.25 1'0 14'5s 6300 71'7s -4'4 3,593.75 0
375 637.50 0'7 12'6s 6400 79'7s -4'5 3,993.75 0
1621 550.00 0'6 11'0s 6500 88'1s -4'6 4,406.25 0
3335 475.00 0'5 9'4s 6600 96'5s -4'7 4,831.25 0
1270 412.50 0'4 8'2s 6700 105'3s -4'7 5,268.75 0
594 356.25 0'3 7'1s 6800 114'2s -5'0 5,712.50 0
268 306.25 0'2 6'1s 6900 123'2s -5'1 6,162.50 0
3566 268.75 0'2 5'3s 7000 132'3s -5'1 6,618.75 0
44 231.25 0'2 4'5s 7100 141'5s -5'2 7,081.25 0
374 200.00 0'1 4'0s 7200 151'0s -5'2 7,550.00 0
25 175.00 0'1 3'4s 7300 160'3s -5'3 8,018.75 0
21 156.25 0'1 3'1s 7400 170'0s -5'3 8,500.00 0
732 137.50 0'1 2'6s 7500 179'5s -5'3 8,981.25 0
3 118.75 0'1 2'3s 7600 189'2s -5'3 9,462.50 0
766 106.25 0'1 2'1s 7700 199'0s -5'3 9,950.00 0
0 93.75 0'1 1'7s 7800 208'6s -5'3 10,437.50 0
10 87.50 0'2 1'6s 7900 218'4s -5'3 10,925.00 0
325 75.00 0'1 1'4s 8000 228'3s -5'3 11,418.75 0
8 68.75 0'1 1'3s 8100 238'2s -5'3 11,912.50 0
106 62.50 0'1 1'2s 8200 248'1s -5'3 12,406.25 0
1 56.25 0'1 1'1s 8300 258'0s -5'3 12,900.00 0
7 56.25 0'1 1'1s 8400 267'7s -5'3 13,393.75 0
0 50.00 0'1 1'0s 8500 277'7s -5'3 13,893.75 0
0 50.00 0'1 1'0s 8600 287'6s -5'3 14,387.50 0
69 43.75 0'1 0'7s 8700 297'6s -5'3 14,887.50 0
0 43.75 0'1 0'7s 8800 307'6s -5'3 15,387.50 0
12 43.75 0'2 0'7s 8900 317'5s -5'4 15,881.25 0
76 37.50 0'1 0'6s 9000 327'5s -5'3 16,381.25 0
10 37.50 0'1 0'6s 9100 337'5s -5'3 16,881.25 0
Powered By Telvent DTN
Options data delayed by at least 10 minutes.