@CZ3

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 21,900.00 1'0 438'0s 2000 0'3s 0'0 18.75 0
0 21,400.00 1'0 428'0s 2100 0'4s 0'0 25.00 0
0 20,900.00 1'0 418'0s 2200 0'5s 0'0 31.25 0
0 20,400.00 1'0 408'0s 2300 0'6s 0'0 37.50 0
0 19,900.00 1'0 398'0s 2400 0'7s 0'0 43.75 0
0 19,400.00 1'0 388'0s 2500 1'0s 0'0 50.00 4
0 18,900.00 1'0 378'0s 2600 1'1s 0'0 56.25 0
0 18,400.00 1'0 368'0s 2700 1'2s 0'0 62.50 0
0 17,900.00 1'0 358'0s 2800 1'3s 0'0 68.75 0
0 17,400.00 1'0 348'0s 2900 1'4s 0'0 75.00 0
0 16,900.00 1'0 338'0s 3000 1'4s -0'1 75.00 21
0 16,400.00 1'0 328'0s 3100 1'5s 0'0 81.25 0
0 15,900.00 1'0 318'0s 3200 1'6s 0'0 87.50 0
0 15,400.00 1'0 308'0s 3300 1'7s 0'0 93.75 0
0 14,900.00 1'0 298'0s 3400 2'0s 0'0 100.00 0
0 14,400.00 1'0 288'0s 3500 2'1s 0'0 106.25 15
31 13,900.00 1'0 278'0s 3600 2'3s 0'0 118.75 35
0 13,406.25 1'0 268'1s 3700 2'5s 0'0 131.25 50
0 12,912.50 1'0 258'2s 3800 3'0s 0'0 150.00 100
0 12,425.00 1'0 248'4s 3900 3'4s 0'0 175.00 1
15 11,950.00 1'0 239'0s 4000 4'0 -0'1 200.00 1484
0 11,475.00 1'0 229'4s 4100 4'6s -0'1 237.50 14
0 11,012.50 1'0 220'2s 4200 5'5s 0'0 281.25 65
0 10,556.25 1'0 211'1s 4300 6'4s -0'1 325.00 35
28 10,100.00 0'7 202'0s 4400 7'4s -0'1 375.00 47
75 9,656.25 0'7 193'1s 4500 8'4s -0'1 425.00 370
145 9,212.50 0'7 184'2s 4600 9'5s -0'1 481.25 28
50 8,781.25 0'7 175'5s 4700 10'7s -0'1 543.75 143
14 8,356.25 0'7 167'1s 4800 12'2s -0'1 612.50 458
0 7,943.75 0'7 158'7s 4900 14'0s -0'1 700.00 57
232 7,550.00 0'6 151'0s 5000 16'0s -0'1 800.00 1533
23 7,181.25 0'6 143'5s 5100 18'3s -0'2 918.75 212
91 6,831.25 0'6 136'5s 5200 21'2s -0'2 1,062.50 178
7 6,506.25 0'6 130'1s 5300 24'5s -0'2 1,231.25 323
82 6,193.75 0'5 123'7s 5400 28'2s -0'2 1,412.50 276
286 5,900.00 0'5 118'0s 5500 33'0 0'7 1,650.00 746
104 5,618.75 0'5 112'3s 5600 36'2s -0'2 1,812.50 350
61 5,350.00 0'5 107'0s 5700 40'5s -0'2 2,031.25 775
110 5,093.75 0'5 101'7s 5800 45'2s -0'3 2,262.50 127
25 4,856.25 0'5 97'1s 5900 50'2s -0'3 2,512.50 127
1312 4,631.25 0'5 92'5s 6000 55'5s -0'3 2,781.25 1220
77 4,425.00 0'5 88'4s 6100 61'1s -0'3 3,056.25 103
225 4,218.75 0'4 84'3s 6200 66'7s -0'3 3,343.75 110
114 4,031.25 0'4 80'5s 6300 72'6s -0'4 3,637.50 139
37 3,843.75 0'4 76'7s 6400 78'7s -0'4 3,943.75 162
832 3,662.50 0'3 73'2s 6500 85'0s -0'4 4,250.00 302
375 3,487.50 0'3 69'6s 6600 91'2s -0'4 4,562.50 732
56 3,325.00 0'4 66'4s 6700 97'5s -0'5 4,881.25 40
293 3,162.50 0'4 63'2s 6800 104'2s -0'4 5,212.50 2
13 3,006.25 0'3 60'1s 6900 110'7s -0'4 5,543.75 0
1098 2,856.25 0'3 57'1s 7000 117'5s -0'5 5,881.25 0
158 2,712.50 0'3 54'2s 7100 124'4s -0'5 6,225.00 0
216 2,575.00 0'2 51'4s 7200 131'4s -0'6 6,575.00 0
81 2,443.75 0'2 48'7s 7300 138'6s -0'5 6,937.50 0
212 2,318.75 0'2 46'3s 7400 146'0s -0'6 7,300.00 0
492 2,206.25 0'2 44'1s 7500 153'4s -0'5 7,675.00 0
104 2,100.00 0'3 42'0s 7600 161'1s -0'5 8,056.25 0
39 2,000.00 0'4 40'0s 7700 168'7s -0'4 8,443.75 0
93 1,906.25 0'5 38'1s 7800 176'7s -0'3 8,843.75 0
52 1,812.50 0'5 36'2s 7900 184'7s -0'2 9,243.75 0
1117 1,800.00 1'3 36'0 8000 192'7s -0'2 9,643.75 0
100 1,643.75 0'5 32'7s 8100 201'0s -0'3 10,050.00 0
57 1,562.50 0'5 31'2s 8200 209'1s -0'4 10,456.25 0
5 1,481.25 0'4 29'5s 8300 217'3s -0'4 10,868.75 0
13 1,400.00 0'2 28'0s 8400 225'5s -0'5 11,281.25 0
570 1,325.00 0'1 26'4s 8500 234'0s -0'6 11,700.00 0
60 1,256.25 0'0 25'1s 8600 242'4s -0'7 12,125.00 0
21 1,193.75 0'0 23'7s 8700 251'0s -0'7 12,550.00 0
21 1,137.50 0'1 22'6s 8800 259'5s -1'0 12,981.25 0
76 1,075.00 0'0 21'4s 8900 268'3s -1'0 13,418.75 0
663 1,025.00 0'1 20'4s 9000 277'2s -0'7 13,862.50 0
0 975.00 0'1 19'4s 9100 286'1s -0'7 14,306.25 0
3 925.00 0'1 18'4s 9200 295'0s -0'7 14,750.00 0
0 881.25 0'1 17'5s 9300 304'0s -0'7 15,200.00 0
0 843.75 0'2 16'7s 9400 313'1s -0'6 15,656.25 0
15 800.00 0'1 16'0s 9500 322'2s -0'6 16,112.50 0
0 762.50 0'1 15'2s 9600 331'3s -0'7 16,568.75 0
0 731.25 0'1 14'5s 9700 340'5s -0'7 17,031.25 0
0 693.75 0'1 13'7s 9800 349'7s -0'7 17,493.75 0
4 662.50 0'0 13'2s 9900 359'1s -0'7 17,956.25 0
58 631.25 0'0 12'5s 10000 368'4s -0'7 18,425.00 0
0 606.25 0'0 12'1s 10100 377'7s -1'0 18,893.75 0
0 575.00 -0'1 11'4s 10200 387'2s -1'0 19,362.50 0
0 506.25 0'0 10'1s 10500 415'7s -1'0 20,793.75 0
83 412.50 0'0 8'2s 11000 464'0s -1'0 23,200.00 0
0 343.75 0'0 6'7s 11500 512'7s -1'0 25,643.75 0
0 293.75 0'0 5'7s 12000 562'2s -1'0 28,112.50 0
145 256.25 0'0 5'1s 12500 612'0s -1'0 30,600.00 0
0 231.25 0'0 4'5s 13000 662'0s -1'0 33,100.00 0
0 212.50 0'1 4'2s 13500 712'0s -1'0 35,600.00 0
0 193.75 0'0 3'7s 14000 762'0s -1'0 38,100.00 0
0 181.25 0'0 3'5s 14500 812'0s -1'0 40,600.00 0
395 175.00 0'0 3'4s 15000 862'0s -1'0 43,100.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.