Options

@CZ0

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 13,181.25 -5'0 263'5s 1000 0'1s 0'0 6.25 0
0 10,181.25 -5'0 203'5s 1600 0'1s 0'0 6.25 0
230 9,681.25 -5'0 193'5s 1700 0'1s 0'0 6.25 0
0 9,181.25 -5'0 183'5s 1800 0'1s 0'0 6.25 82
0 8,681.25 -5'0 173'5s 1900 0'1s 0'0 6.25 0
2 8,181.25 -5'0 163'5s 2000 0'1s 0'0 6.25 1326
0 7,681.25 -5'0 153'5s 2100 0'1s 0'0 6.25 277
0 7,181.25 -5'0 143'5s 2200 0'1s 0'0 6.25 513
0 6,681.25 -5'0 133'5s 2300 0'1s 0'0 6.25 1210
0 6,181.25 -5'0 123'5s 2400 0'1s 0'0 6.25 1593
2 5,681.25 -5'0 113'5s 2500 0'1s 0'0 6.25 8199
0 5,431.25 -5'0 108'5s 2550 0'1s 0'0 6.25 0
127 5,181.25 -5'0 103'5s 2600 0'2s 0'1 12.50 1916
0 4,937.50 -4'7 98'6s 2650 0'2s 0'1 12.50 0
240 4,687.50 -4'7 93'6s 2700 0'2s 0'1 12.50 4915
0 4,437.50 -4'7 88'6s 2750 0'2s 0'0 12.50 0
0 4,187.50 -5'0 83'6s 2800 0'3s 0'1 18.75 7903
0 3,943.75 -5'0 78'7s 2850 0'3s 0'0 18.75 362
40 3,700.00 -5'0 74'0s 2900 0'4s 0'0 25.00 6458
0 3,450.00 -5'0 69'0s 2950 0'4s 0'0 25.00 279
1055 3,206.25 -5'0 64'1s 3000 0'5s 0'0 31.25 22078
0 2,956.25 -5'1 59'1s 3050 0'5s -0'1 31.25 414
1648 2,712.50 -5'1 54'2s 3100 0'6s -0'1 37.50 14090
0 2,468.75 -5'1 49'3s 3150 0'7s -0'1 43.75 1179
3361 2,231.25 -5'0 44'5s 3200 1'1s 0'0 56.25 22512
0 2,000.00 -4'7 40'0s 3250 1'4s 0'1 75.00 1819
17538 1,768.75 -4'7 35'3s 3300 1'7s 0'1 93.75 27595
19 1,543.75 -4'6 30'7s 3350 2'0 -0'3 100.00 2148
13208 1,331.25 -4'5 26'5s 3400 2'5 -0'4 131.25 24276
595 1,137.50 -4'2 22'6s 3450 4'2s 0'6 212.50 5452
14493 1,000.00 0'7 20'0 3500 5'0 -0'5 250.00 28572
1391 800.00 -3'5 16'0s 3550 7'4s 1'3 375.00 6855
20653 725.00 1'3 14'4 3600 9'2 -0'3 462.50 20116
3599 612.50 1'4 12'2 3650 12'2s 2'1 612.50 4182
26487 450.00 0'2 9'0 3700 13'7 -1'3 693.75 13132
5815 356.25 -2'1 7'1s 3750 18'5s 2'7 931.25 1375
25012 306.25 0'2 6'1 3800 22'4 0'1 1,125.00 8107
3198 243.75 -1'2 4'7s 3850 26'3s 3'6 1,318.75 356
17980 218.75 0'3 4'3 3900 30'4s 4'0 1,525.00 3435
1376 162.50 -0'7 3'2s 3950 34'6s 4'1 1,737.50 24
50065 131.25 0'0 2'5 4000 39'1s 4'2 1,956.25 5892
2964 106.25 -0'5 2'1s 4050 43'5s 4'3 2,181.25 0
13153 100.00 0'1 2'0 4100 48'3s 4'4 2,418.75 4378
1866 81.25 -0'3 1'5s 4150 53'1s 4'6 2,656.25 1
14397 68.75 -0'2 1'3s 4200 57'7s 4'6 2,893.75 1076
883 62.50 -0'1 1'2s 4250 62'6s 4'7 3,137.50 0
8225 56.25 0'0 1'1s 4300 67'5s 5'0 3,381.25 630
239 50.00 0'0 1'0s 4350 72'4s 5'0 3,625.00 0
8825 43.75 0'0 0'7 4400 77'3s 5'0 3,868.75 585
585 37.50 0'0 0'6s 4450 82'2s 5'0 4,112.50 0
14605 37.50 0'0 0'6s 4500 87'2s 5'0 4,362.50 488
539 31.25 0'0 0'5s 4550 92'1s 5'0 4,606.25 0
8092 31.25 0'0 0'5s 4600 97'1s 5'0 4,856.25 390
300 25.00 0'0 0'4s 4650 102'0s 5'0 5,100.00 0
4217 25.00 0'0 0'4s 4700 107'0s 5'0 5,350.00 307
0 18.75 0'0 0'3s 4750 111'7s 5'0 5,593.75 0
3280 18.75 0'0 0'3s 4800 116'7s 5'0 5,843.75 314
901 12.50 0'0 0'2s 4900 126'6s 5'0 6,337.50 13
4449 12.50 0'0 0'2s 5000 136'6s 5'0 6,837.50 205
903 6.25 0'0 0'1s 5100 146'5s 5'0 7,331.25 2
1353 6.25 0'0 0'1s 5200 156'5s 5'0 7,831.25 0
658 6.25 0'0 0'1s 5300 166'5s 5'0 8,331.25 0
473 6.25 0'0 0'1s 5400 176'5s 5'0 8,831.25 0
4060 6.25 0'0 0'1s 5500 186'5s 5'0 9,331.25 723
285 6.25 0'0 0'1s 5600 196'5s 5'0 9,831.25 1
95 6.25 0'0 0'1s 5700 206'5s 5'0 10,331.25 1
181 6.25 0'0 0'1s 5800 216'5s 5'0 10,831.25 1
98 6.25 0'0 0'1s 5900 226'5s 5'0 11,331.25 0
5756 6.25 0'0 0'1s 6000 236'5s 5'0 11,831.25 602
359 6.25 0'0 0'1s 6100 246'5s 5'0 12,331.25 0
1068 6.25 0'0 0'1s 6200 256'5s 5'0 12,831.25 0
437 6.25 0'0 0'1s 6300 266'5s 5'0 13,331.25 0
0 6.25 0'0 0'1s 6400 276'5s 5'0 13,831.25 0
81 6.25 0'0 0'1s 6500 286'5s 5'0 14,331.25 0
30 6.25 0'0 0'1s 6600 296'5s 5'0 14,831.25 0
70 6.25 0'0 0'1s 6700 306'5s 5'0 15,331.25 0
407 6.25 0'0 0'1s 6800 316'5s 5'0 15,831.25 0
0 6.25 0'0 0'1s 6900 326'5s 5'0 16,331.25 0
20 6.25 0'0 0'1s 7000 336'5s 5'0 16,831.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.