@WZ8

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 14,350.00 5'2 287'0s 2400 0'1s 0'0 6.25 0
0 13,850.00 5'2 277'0s 2500 0'1s 0'0 6.25 0
0 13,350.00 5'2 267'0s 2600 0'1s 0'0 6.25 0
0 12,850.00 5'2 257'0s 2700 0'1s 0'0 6.25 0
0 12,350.00 5'2 247'0s 2800 0'1s 0'0 6.25 0
0 11,850.00 5'2 237'0s 2900 0'1s 0'0 6.25 0
0 11,350.00 5'2 227'0s 3000 0'1s 0'0 6.25 26
0 10,850.00 5'2 217'0s 3100 0'1s 0'0 6.25 0
0 10,350.00 5'2 207'0s 3200 0'1s 0'0 6.25 88
0 9,850.00 5'2 197'0s 3300 0'1s 0'0 6.25 0
0 9,350.00 5'2 187'0s 3400 0'1s 0'0 6.25 0
0 8,850.00 5'2 177'0s 3500 0'1s 0'0 6.25 0
0 8,350.00 5'2 167'0s 3600 0'1s 0'0 6.25 146
0 7,850.00 5'2 157'0s 3700 0'1s 0'0 6.25 46
0 7,600.00 5'2 152'0s 3750 0'1s 0'0 6.25 0
0 7,350.00 5'2 147'0s 3800 0'1s 0'0 6.25 1
0 7,100.00 5'2 142'0s 3850 0'1s 0'0 6.25 0
0 6,850.00 5'2 137'0s 3900 0'1s 0'0 6.25 122
0 6,600.00 5'2 132'0s 3950 0'1s 0'0 6.25 0
311 6,350.00 5'2 127'0s 4000 0'1s 0'0 6.25 754
0 6,100.00 5'2 122'0s 4050 0'1s 0'0 6.25 3
1 5,850.00 5'2 117'0s 4100 0'1s 0'0 6.25 510
0 5,600.00 5'2 112'0s 4150 0'1s 0'0 6.25 9
50 5,350.00 5'2 107'0s 4200 0'1s 0'0 6.25 495
0 5,100.00 5'2 102'0s 4250 0'1s 0'0 6.25 0
4 4,850.00 5'2 97'0s 4300 0'1s 0'0 6.25 530
0 4,600.00 5'1 92'0s 4350 0'1s -0'1 6.25 65
1219 4,350.00 5'0 87'0s 4400 0'1s -0'2 6.25 2846
0 4,106.25 5'0 82'1s 4450 0'2s -0'2 12.50 332
410 3,862.50 4'7 77'2s 4500 0'3s -0'3 18.75 2468
0 3,618.75 4'6 72'3s 4550 0'4s -0'4 25.00 165
78 3,381.25 4'5 67'5s 4600 0'6s -0'5 37.50 2323
0 3,150.00 4'4 63'0s 4650 1'1s -0'6 56.25 1318
135 2,918.75 4'2 58'3s 4700 1'5s -0'7 81.25 2999
1 2,700.00 4'1 54'0s 4750 2'1s -1'1 106.25 876
354 2,487.50 3'7 49'6s 4800 2'7s -1'3 143.75 4426
37 2,281.25 3'4 45'5s 4850 3'6s -1'6 187.50 376
1366 2,081.25 3'1 41'5s 4900 4'6s -2'1 237.50 5531
33 1,900.00 2'6 38'0s 4950 6'1s -2'3 306.25 555
3772 1,725.00 2'4 34'4s 5000 7'5s -2'6 381.25 11457
354 1,568.75 2'2 31'3s 5050 9'3s -3'1 468.75 247
2632 1,418.75 1'7 28'3s 5100 11'4s -3'2 575.00 4994
1727 1,287.50 1'6 25'6s 5150 13'6s -3'4 687.50 338
6207 1,162.50 1'4 23'2s 5200 16'2s -3'6 812.50 6999
2794 1,050.00 1'2 21'0s 5250 19'0s -4'0 950.00 745
3886 950.00 1'0 19'0s 5300 21'7s -4'2 1,093.75 3371
569 856.25 0'7 17'1s 5350 25'0s -4'4 1,250.00 189
6665 768.75 0'5 15'3s 5400 28'3s -4'5 1,418.75 4714
1448 693.75 0'4 13'7s 5450 31'6s -4'7 1,587.50 101
14345 618.75 0'2 12'3s 5500 35'3s -5'0 1,768.75 5859
219 556.25 0'1 11'1s 5550 39'0s -5'1 1,950.00 2
10972 500.00 0'0 10'0s 5600 42'7s -5'2 2,143.75 4859
260 450.00 0'0 9'0s 5650 46'7s -5'2 2,343.75 30
3326 406.25 -0'1 8'1s 5700 51'0s -5'2 2,550.00 2400
928 362.50 -0'2 7'2s 5750 55'1s -5'3 2,756.25 0
6307 331.25 -0'1 6'5s 5800 59'3s -5'4 2,968.75 1851
197 293.75 -0'2 5'7s 5850 63'6s -5'4 3,187.50 0
4853 268.75 -0'2 5'3s 5900 68'1s -5'4 3,406.25 1147
130 243.75 -0'2 4'7s 5950 72'5s -5'4 3,631.25 10
16006 218.75 -0'2 4'3s 6000 77'1s -5'4 3,856.25 3080
373 200.00 -0'2 4'0s 6050 81'6s -5'4 4,087.50 2
3116 181.25 -0'2 3'5s 6100 86'3s -5'4 4,318.75 315
256 162.50 -0'3 3'2s 6150 91'0s -5'4 4,550.00 0
3505 150.00 -0'2 3'0s 6200 95'6s -5'4 4,787.50 23
309 131.25 -0'3 2'5s 6250 100'3s -5'5 5,018.75 0
2211 118.75 -0'3 2'3s 6300 105'1s -5'5 5,256.25 32
186 112.50 -0'2 2'2s 6350 109'7s -5'5 5,493.75 0
3848 100.00 -0'3 2'0s 6400 114'6s -5'4 5,737.50 24
345 93.75 -0'2 1'7s 6450 119'4s -5'5 5,975.00 0
7718 81.25 -0'3 1'5s 6500 124'3s -5'5 6,218.75 1755
478 75.00 -0'3 1'4s 6550 129'2s -5'4 6,462.50 0
718 68.75 -0'3 1'3s 6600 134'1s -5'4 6,706.25 2
212 62.50 -0'3 1'2s 6650 139'0s -5'4 6,950.00 0
2554 56.25 -0'3 1'1s 6700 143'7s -5'4 7,193.75 1
87 56.25 -0'2 1'1s 6750 148'6s -5'4 7,437.50 0
2225 50.00 -0'2 1'0s 6800 153'5s -5'4 7,681.25 4
794 43.75 -0'2 0'7s 6900 163'4s -5'4 8,175.00 0
5128 37.50 -0'1 0'6s 7000 173'3s -5'3 8,668.75 400
433 31.25 -0'1 0'5s 7100 183'3s -5'2 9,168.75 0
1458 31.25 0'0 0'5s 7200 193'2s -5'2 9,662.50 0
1194 25.00 0'0 0'4s 7300 203'1s -5'3 10,156.25 0
318 25.00 0'0 0'4s 7400 213'1s -5'2 10,656.25 0
2152 18.75 0'0 0'3s 7500 223'1s -5'2 11,156.25 140
116 18.75 0'0 0'3s 7600 233'0s -5'2 11,650.00 0
199 18.75 0'0 0'3s 7700 243'0s -5'2 12,150.00 0
728 12.50 0'0 0'2s 7800 253'0s -5'2 12,650.00 0
171 12.50 0'0 0'2s 7900 263'0s -5'2 13,150.00 0
1921 12.50 0'0 0'2s 8000 273'0s -5'2 13,650.00 0
610 12.50 0'0 0'2s 8100 283'0s -5'2 14,150.00 0
352 12.50 0'0 0'2s 8200 293'0s -5'2 14,650.00 0
535 12.50 0'0 0'2s 8300 303'0s -5'2 15,150.00 0
512 6.25 0'0 0'1s 8400 313'0s -5'2 15,650.00 0
253 6.25 0'0 0'1s 8500 323'0s -5'2 16,150.00 0
256 6.25 0'0 0'1s 8600 333'0s -5'2 16,650.00 1
272 6.25 0'0 0'1s 8700 343'0s -5'2 17,150.00 0
42 6.25 0'0 0'1s 8800 353'0s -5'2 17,650.00 0
49 6.25 0'0 0'1s 8900 363'0s -5'2 18,150.00 0
957 6.25 0'0 0'1s 9000 373'0s -5'2 18,650.00 0
453 6.25 0'0 0'1s 10000 473'0s -5'2 23,650.00 0
75 6.25 0'0 0'1s 12000 673'0s -5'2 33,650.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.