@CZ2

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
3 26,437.50 -4'4 528'6s 1900 0'1s 0'0 6.25 61
0 25,937.50 -4'4 518'6s 2000 0'1s 0'0 6.25 0
0 25,437.50 -4'4 508'6s 2100 0'1s 0'0 6.25 0
0 24,937.50 -4'4 498'6s 2200 0'1s 0'0 6.25 0
0 24,437.50 -4'4 488'6s 2300 0'1s 0'0 6.25 63
0 23,937.50 -4'4 478'6s 2400 0'1s 0'0 6.25 110
0 23,437.50 -4'4 468'6s 2500 0'1s 0'0 6.25 1
0 22,937.50 -4'4 458'6s 2600 0'1s 0'0 6.25 0
0 22,437.50 -4'4 448'6s 2700 0'1s 0'0 6.25 74
0 21,937.50 -4'4 438'6s 2800 0'1s 0'0 6.25 50
1 21,437.50 -4'4 428'6s 2900 0'1s 0'0 6.25 100
0 20,937.50 -4'4 418'6s 3000 0'1s 0'0 6.25 129
1 20,437.50 -4'4 408'6s 3100 0'1s 0'0 6.25 46
0 19,937.50 -4'4 398'6s 3200 0'1s -0'1 6.25 126
0 19,437.50 -4'4 388'6s 3300 0'2s 0'0 12.50 167
0 18,937.50 -4'4 378'6s 3400 0'2s 0'0 12.50 184
10 18,437.50 -4'4 368'6s 3500 0'2s 0'0 12.50 530
3 17,937.50 -4'4 358'6s 3600 0'3s 0'0 18.75 337
5 17,437.50 -4'4 348'6s 3700 0'3s 0'0 18.75 460
5 16,937.50 -4'4 338'6s 3800 0'3s 0'0 18.75 1635
73 16,437.50 -4'4 328'6s 3900 0'4 0'0 25.00 496
661 15,937.50 -4'4 318'6s 4000 0'4s -0'1 25.00 3556
234 15,437.50 -4'4 308'6s 4100 0'5s -0'1 31.25 759
196 14,937.50 -4'5 298'6s 4200 0'6s -0'1 37.50 2649
565 14,443.75 -4'4 288'7s 4300 0'7s -0'1 43.75 901
210 13,943.75 -4'5 278'7s 4400 1'0 0'0 50.00 25552
528 13,450.00 -4'5 269'0s 4500 1'1s -0'1 56.25 4368
228 12,962.50 -4'4 259'2s 4600 1'3s -0'1 68.75 4811
1153 12,468.75 -4'5 249'3s 4700 1'5s -0'1 81.25 2522
878 11,981.25 -4'5 239'5s 4800 1'7s -0'1 93.75 3125
1106 11,500.00 -4'4 230'0s 4900 2'1s -0'1 106.25 4576
6083 11,012.50 -4'5 220'2s 5000 2'3 -0'1 118.75 18925
896 10,537.50 -4'4 210'6s 5100 3'0s 0'0 150.00 5713
1330 10,062.50 -4'4 201'2s 5200 3'4s 0'0 175.00 6566
4618 9,593.75 -4'4 191'7s 5300 4'1s 0'0 206.25 6532
1973 9,131.25 -4'4 182'5s 5400 4'5 -0'2 231.25 31509
7678 8,675.00 -4'4 173'4s 5500 5'6s 0'0 287.50 14999
3524 8,693.75 9'2 173'7 5600 6'6s 0'0 337.50 5841
3641 7,800.00 -4'3 156'0s 5700 8'1s 0'1 406.25 6683
4237 7,825.00 9'0 156'4 5800 9'5s 0'1 481.25 14232
3252 6,968.75 -4'3 139'3s 5900 11'3s 0'1 568.75 6243
19195 7,000.00 8'4 140'0 6000 12'3 -1'1 618.75 32569
6729 6,200.00 -4'2 124'0s 6100 15'7s 0'2 793.75 7187
6226 5,837.50 -4'1 116'6s 6200 17'1 -1'4 856.25 13025
5679 5,493.75 -4'0 109'7s 6300 19'7 -1'7 993.75 11215
7081 5,350.00 3'4 107'0 6400 23'2 -2'0 1,162.50 18437
22089 4,868.75 -3'6 97'3s 6500 26'6 -2'2 1,337.50 16355
3931 4,575.00 -3'5 91'4s 6600 30'4 -2'6 1,525.00 6384
3863 4,306.25 -3'4 86'1s 6700 34'3 -3'3 1,718.75 6006
6958 4,050.00 -3'3 81'0s 6800 39'3 -3'1 1,968.75 8408
3005 3,812.50 -3'2 76'2s 6900 43'7 -3'7 2,193.75 2241
18361 3,918.75 6'5 78'3 7000 50'0 -3'1 2,500.00 14181
6485 3,750.00 7'4 75'0 7100 58'7s 1'4 2,943.75 2946
12139 3,525.00 7'0 70'4 7200 63'3 -1'3 3,168.75 4734
6363 3,300.00 6'2 66'0 7300 70'7s 1'7 3,543.75 1641
4586 3,112.50 6'1 62'2 7400 77'2s 2'1 3,862.50 2610
26819 2,943.75 6'1 58'7 7500 83'7s 2'1 4,193.75 2729
4167 2,737.50 5'1 54'6 7600 90'5s 2'2 4,531.25 899
6113 2,612.50 5'5 52'2 7700 97'4s 2'2 4,875.00 166
10213 2,456.25 5'3 49'1 7800 104'5s 2'3 5,231.25 297
4622 2,306.25 5'1 46'1 7900 111'6s 2'3 5,587.50 95
43280 2,181.25 5'1 43'5 8000 119'1s 2'4 5,956.25 7345
3774 1,800.00 -1'7 36'0s 8100 126'6s 2'5 6,337.50 2167
13030 1,937.50 5'0 38'6 8200 134'3s 2'5 6,718.75 81
4915 1,581.25 -1'7 31'5s 8300 142'1s 2'4 7,106.25 349
3757 1,650.00 3'3 33'0 8400 150'1s 2'6 7,506.25 43
36704 1,600.00 4'2 32'0 8500 158'2s 2'6 7,912.50 1949
2370 1,450.00 3'0 29'0 8600 166'3s 2'7 8,318.75 443
3632 1,343.75 2'4 26'7 8700 174'5s 2'7 8,731.25 66
9393 1,300.00 3'1 26'0 8800 183'1s 3'0 9,156.25 17
1727 1,068.75 -1'5 21'3s 8900 191'5s 3'0 9,581.25 16
25399 1,162.50 3'2 23'2 9000 200'1s 3'0 10,006.25 1372
2179 937.50 -1'4 18'6s 9100 208'7s 3'1 10,443.75 115
5930 1,025.00 2'7 20'4 9200 217'5s 3'1 10,881.25 68
2667 962.50 2'6 19'2 9300 226'4s 3'2 11,325.00 265
545 768.75 -1'3 15'3s 9400 235'3s 3'2 11,768.75 101
15108 850.00 2'5 17'0 9500 244'3s 3'2 12,218.75 1401
3156 787.50 2'2 15'6 9600 253'3s 3'3 12,668.75 66
1129 637.50 -1'2 12'6s 9700 262'4s 3'2 13,125.00 45
638 600.00 -1'1 12'0s 9800 271'6s 3'3 13,587.50 31
1913 587.50 0'4 11'6 9900 281'0s 3'4 14,050.00 15
23266 531.25 -1'0 10'5s 10000 290'2s 3'4 14,512.50 856
884 500.00 -1'0 10'0s 10100 299'5s 3'4 14,981.25 7
730 500.00 0'5 10'0 10200 309'0s 3'4 15,450.00 0
1004 443.75 -0'7 8'7s 10300 318'4s 3'6 15,925.00 1
165 418.75 -0'7 8'3s 10400 327'7s 3'5 16,393.75 0
4319 400.00 0'1 8'0 10500 337'3s 3'5 16,868.75 425
1010 375.00 -0'6 7'4s 10600 346'7s 3'5 17,343.75 14
460 350.00 -0'7 7'0s 10700 356'4s 3'6 17,825.00 0
425 331.25 -0'6 6'5s 10800 366'1s 3'7 18,306.25 0
99 318.75 -0'6 6'3s 10900 375'6s 3'6 18,787.50 3
8106 306.25 -0'5 6'1s 11000 385'4s 3'7 19,275.00 9
191 287.50 -0'5 5'6s 11100 395'1s 3'7 19,756.25 1
587 275.00 -0'5 5'4s 11200 404'7s 4'0 20,243.75 0
212 262.50 -0'4 5'2s 11300 414'5s 4'1 20,731.25 0
139 250.00 -0'4 5'0s 11400 424'3s 4'1 21,218.75 0
313 243.75 -0'3 4'7s 11500 434'1s 4'1 21,706.25 0
486 231.25 -0'3 4'5s 11600 443'7s 4'1 22,193.75 1
116 218.75 -0'4 4'3s 11700 453'5s 4'0 22,681.25 5
172 212.50 -0'3 4'2s 11800 463'4s 4'1 23,175.00 0
115 200.00 -0'3 4'0s 11900 473'2s 4'1 23,662.50 0
2431 193.75 -0'3 3'7s 12000 483'1s 4'1 24,156.25 1
70 181.25 -0'4 3'5s 12100 493'0s 4'1 24,650.00 8
366 175.00 -0'3 3'4s 12200 502'6s 4'1 25,137.50 3
295 168.75 -0'3 3'3s 12300 512'5s 4'1 25,631.25 7
132 162.50 -0'3 3'2s 12400 522'4s 4'2 26,125.00 15
306 156.25 -0'3 3'1s 12500 532'3s 4'2 26,618.75 9
75 150.00 -0'3 3'0s 12600 542'2s 4'2 27,112.50 15
44 150.00 -0'2 3'0s 12700 552'2s 4'2 27,612.50 27
292 143.75 -0'2 2'7s 12800 562'1s 4'2 28,106.25 15
0 137.50 -0'2 2'6s 12900 572'0s 4'2 28,600.00 31
3285 131.25 -0'3 2'5s 13000 582'0s 4'3 29,100.00 23
212 131.25 -0'2 2'5s 13100 591'7s 4'2 29,593.75 16
197 125.00 -0'2 2'4s 13200 601'7s 4'3 30,093.75 8
154 125.00 -0'2 2'4s 13300 611'6s 4'2 30,587.50 2
146 118.75 -0'2 2'3s 13400 621'6s 4'3 31,087.50 0
218 112.50 -0'2 2'2s 13500 631'5s 4'3 31,581.25 0
58 112.50 -0'2 2'2s 13600 641'5s 4'3 32,081.25 6
0 106.25 -0'2 2'1s 13700 651'4s 4'3 32,575.00 0
100 106.25 -0'2 2'1s 13800 661'4s 4'3 33,075.00 0
33 100.00 -0'2 2'0s 13900 671'4s 4'4 33,575.00 0
86 100.00 -0'2 2'0s 14000 681'3s 4'3 34,068.75 0
70 100.00 -0'1 2'0s 14100 691'3s 4'3 34,568.75 0
0 93.75 -0'1 1'7s 14200 701'3s 4'4 35,068.75 0
0 93.75 -0'1 1'7s 14300 711'3s 4'4 35,568.75 0
50 87.50 -0'2 1'6s 14400 721'3s 4'4 36,068.75 0
5 87.50 -0'1 1'6s 14500 731'2s 4'3 36,562.50 0
41 87.50 -0'1 1'6s 14600 741'2s 4'3 37,062.50 0
1 81.25 -0'2 1'5s 14700 751'2s 4'3 37,562.50 0
195 81.25 -0'1 1'5s 14800 761'2s 4'4 38,062.50 0
219 81.25 -0'1 1'5s 14900 771'2s 4'4 38,562.50 0
1328 75.00 -0'1 1'4s 15000 781'2s 4'4 39,062.50 606
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.