@CZ1

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
1 18,143.75 -15'4 362'7s 1800 0'1s 0'0 6.25 1
7 17,643.75 -15'4 352'7s 1900 0'1s 0'0 6.25 6
2 17,143.75 -15'4 342'7s 2000 0'1s 0'0 6.25 0
1 16,643.75 -15'4 332'7s 2100 0'1s 0'0 6.25 14
0 16,143.75 -15'4 322'7s 2200 0'1s 0'0 6.25 9
0 15,643.75 -15'4 312'7s 2300 0'1s 0'0 6.25 176
7 15,143.75 -15'4 302'7s 2400 0'1s 0'0 6.25 4
182 14,643.75 -15'4 292'7s 2500 0'2s 0'1 12.50 498
7 14,150.00 -15'4 283'0s 2600 0'2s 0'0 12.50 18
20 13,656.25 -15'3 273'1s 2700 0'3s 0'1 18.75 64
43 13,156.25 -15'4 263'1s 2800 0'4s 0'1 25.00 239
86 12,662.50 -15'4 253'2s 2900 0'5s 0'1 31.25 259
143 12,175.00 -15'3 243'4s 3000 0'6s 0'1 37.50 1144
213 11,681.25 -15'3 233'5s 3100 0'7s 0'1 43.75 779
266 11,193.75 -15'2 223'7s 3200 1'1s 0'2 56.25 1828
11962 10,706.25 -15'2 214'1s 3300 1'3s 0'2 68.75 7488
1536 10,218.75 -15'1 204'3s 3400 1'6s 0'3 87.50 13018
457 9,737.50 -15'0 194'6s 3500 2'1s 0'5 106.25 11246
1504 9,262.50 -14'7 185'2s 3600 2'5s 0'6 131.25 15181
1425 8,800.00 -14'4 176'0s 3700 3'2s 1'0 162.50 11031
4645 8,343.75 -14'2 166'7s 3800 4'1s 1'2 206.25 8645
6072 7,900.00 -13'6 158'0s 3900 5'2s 1'6 262.50 10868
15313 7,456.25 -13'3 149'1s 4000 6'3s 2'0 318.75 22536
4518 7,025.00 -13'0 140'4s 4100 7'7s 2'4 393.75 13548
9980 6,612.50 -12'4 132'2s 4200 9'4s 2'7 475.00 16360
3608 6,212.50 -12'0 124'2s 4300 11'4s 3'4 575.00 10405
5764 5,831.25 -11'3 116'5s 4400 13'7s 4'1 693.75 11227
9601 5,468.75 -10'5 109'3s 4500 16'5s 4'7 831.25 13805
8543 5,118.75 -10'1 102'3s 4600 19'5s 5'3 981.25 13257
6238 4,781.25 -9'6 95'5s 4700 23'0s 5'7 1,150.00 6432
11424 4,468.75 -9'2 89'3s 4800 26'5s 6'2 1,331.25 11334
4874 4,181.25 -8'5 83'5s 4900 30'7s 6'7 1,543.75 7565
29312 3,906.25 -8'1 78'1s 5000 35'3s 7'3 1,768.75 21021
10128 3,650.00 -7'5 73'0s 5100 40'2s 7'7 2,012.50 6540
6261 3,406.25 -7'2 68'1s 5200 45'3s 8'2 2,268.75 6907
7107 3,181.25 -6'6 63'5s 5300 50'7s 8'6 2,543.75 6403
12130 2,968.75 -6'3 59'3s 5400 56'5s 9'1 2,831.25 6636
15340 2,768.75 -6'0 55'3s 5500 62'5s 9'4 3,131.25 7369
8762 2,581.25 -5'5 51'5s 5600 68'7s 9'7 3,443.75 4906
5968 2,406.25 -5'2 48'1s 5700 75'3s 10'2 3,768.75 1722
8330 2,243.75 -4'7 44'7s 5800 82'1s 10'5 4,106.25 3491
4876 2,093.75 -4'4 41'7s 5900 89'1s 11'0 4,456.25 2026
26024 1,943.75 -4'3 38'7s 6000 96'1s 11'1 4,806.25 5653
6177 1,806.25 -4'1 36'1s 6100 103'3s 11'3 5,168.75 1398
17854 1,675.00 -4'0 33'4s 6200 110'6s 11'4 5,537.50 1614
10161 1,556.25 -3'5 31'1s 6300 118'3s 11'7 5,918.75 1347
8664 1,443.75 -3'2 28'7s 6400 126'1s 12'2 6,306.25 168
25961 1,337.50 -2'7 26'6s 6500 134'0s 12'5 6,700.00 239
3290 1,237.50 -2'6 24'6s 6600 142'0s 12'6 7,100.00 96
3359 1,143.75 -2'6 22'7s 6700 150'1s 12'6 7,506.25 12
7565 1,056.25 -2'5 21'1s 6800 158'3s 12'7 7,918.75 75
1476 981.25 -2'2 19'5s 6900 166'7s 13'2 8,343.75 40
41425 906.25 -2'0 18'1s 7000 175'3s 13'4 8,768.75 855
2665 843.75 -1'5 16'7s 7100 184'0s 13'6 9,200.00 42
2285 781.25 -1'4 15'5s 7200 192'7s 14'0 9,643.75 104
3202 725.00 -1'3 14'4s 7300 201'6s 14'1 10,087.50 89
6690 675.00 -1'2 13'4s 7400 210'6s 14'2 10,537.50 109
6541 625.00 -1'2 12'4s 7500 219'6s 14'3 10,987.50 58
2094 581.25 -1'1 11'5s 7600 228'7s 14'3 11,443.75 61
3021 543.75 -1'0 10'7s 7700 238'1s 14'4 11,906.25 66
4236 506.25 -1'0 10'1s 7800 247'3s 14'4 12,368.75 40
422 475.00 -0'7 9'4s 7900 256'6s 14'5 12,837.50 119
17583 443.75 -0'7 8'7s 8000 266'1s 14'6 13,306.25 89
190 418.75 -0'6 8'3s 8100 275'4s 14'5 13,775.00 106
761 387.50 -0'6 7'6s 8200 285'0s 14'6 14,250.00 76
2237 368.75 -0'5 7'3s 8300 294'4s 14'6 14,725.00 32
3513 343.75 -0'5 6'7s 8400 304'1s 14'7 15,206.25 84
1777 325.00 -0'5 6'4s 8500 313'6s 15'0 15,687.50 10
367 306.25 -0'4 6'1s 8600 323'3s 15'0 16,168.75 56
417 287.50 -0'4 5'6s 8700 333'0s 15'0 16,650.00 44
343 268.75 -0'4 5'3s 8800 342'5s 15'0 17,131.25 2
625 256.25 -0'3 5'1s 8900 352'3s 15'1 17,618.75 6
7089 243.75 -0'3 4'7s 9000 362'1s 15'2 18,106.25 56
279 231.25 -0'2 4'5s 9100 371'6s 15'1 18,587.50 0
128 218.75 -0'2 4'3s 9200 381'5s 15'2 19,081.25 4
33 206.25 -0'2 4'1s 9300 391'3s 15'3 19,568.75 0
135 193.75 -0'2 3'7s 9400 401'1s 15'3 20,056.25 0
67 187.50 -0'1 3'6s 9500 410'7s 15'2 20,543.75 4
120 175.00 -0'1 3'4s 9600 420'6s 15'3 21,037.50 0
90 168.75 -0'1 3'3s 9700 430'5s 15'4 21,531.25 6
172 162.50 0'0 3'2s 9800 440'3s 15'3 22,018.75 0
119 156.25 0'0 3'1s 9900 450'2s 15'4 22,512.50 0
5071 143.75 0'0 2'7s 10000 460'1s 15'4 23,006.25 86
561 93.75 0'1 1'7s 11000 559'1s 15'5 27,956.25 28
536 62.50 0'1 1'2s 12000 658'4s 15'5 32,925.00 34
1939 43.75 0'0 0'7s 13000 758'1s 15'5 37,906.25 29
297 37.50 0'1 0'6s 14000 857'7s 15'5 42,893.75 17
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.