Options

@CZ1

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
1 17,906.25 0'0 358'1s 1800 0'1s 0'0 6.25 1
6 17,406.25 0'0 348'1s 1900 0'1s 0'0 6.25 9
105 16,906.25 0'0 338'1s 2000 0'1s 0'0 6.25 0
1 16,406.25 0'0 328'1s 2100 0'1s 0'0 6.25 14
0 15,906.25 0'0 318'1s 2200 0'1s 0'0 6.25 11
0 15,406.25 0'0 308'1s 2300 0'1s 0'0 6.25 176
7 14,906.25 0'0 298'1s 2400 0'1s 0'0 6.25 4
101 14,406.25 0'0 288'1s 2500 0'1s 0'0 6.25 855
7 13,906.25 0'0 278'1s 2600 0'1s 0'0 6.25 23
20 13,406.25 0'0 268'1s 2700 0'1s 0'0 6.25 64
43 12,906.25 0'0 258'1s 2800 0'1s 0'0 6.25 300
86 12,406.25 0'0 248'1s 2900 0'1s 0'0 6.25 431
340 11,906.25 0'0 238'1s 3000 0'1s 0'0 6.25 1256
11 11,406.25 0'0 228'1s 3100 0'1s 0'0 6.25 1063
260 10,906.25 0'0 218'1s 3200 0'1s 0'0 6.25 2066
8989 10,406.25 0'0 208'1s 3300 0'1s 0'0 6.25 7669
910 9,906.25 0'0 198'1s 3400 0'1s 0'0 6.25 12430
203 9,406.25 0'0 188'1s 3500 0'1s 0'0 6.25 7710
782 8,906.25 0'0 178'1s 3600 0'1s 0'0 6.25 12958
1217 8,406.25 0'0 168'1s 3700 0'1s 0'0 6.25 9685
4468 7,906.25 0'0 158'1s 3800 0'1s 0'0 6.25 9556
0 7,656.25 0'0 153'1s 3850 0'1s 0'0 6.25 3
4713 7,406.25 0'0 148'1s 3900 0'1s 0'0 6.25 9217
1 7,156.25 0'0 143'1s 3950 0'1s 0'0 6.25 401
14516 6,906.25 0'0 138'1s 4000 0'1s 0'0 6.25 21369
0 6,656.25 0'0 133'1s 4050 0'1s 0'0 6.25 5
3938 6,406.25 0'0 128'1s 4100 0'1s 0'0 6.25 13131
17 6,156.25 0'0 123'1s 4150 0'1s 0'0 6.25 602
9130 5,906.25 0'0 118'1s 4200 0'1s 0'0 6.25 17308
0 5,656.25 0'0 113'1s 4250 0'1s 0'0 6.25 2059
3238 5,406.25 0'0 108'1s 4300 0'1s 0'0 6.25 7661
4 5,156.25 0'0 103'1s 4350 0'1s 0'0 6.25 314
4588 4,912.50 0'0 98'2s 4400 0'2s 0'0 12.50 14443
0 4,662.50 0'0 93'2s 4450 0'2s 0'0 12.50 589
8780 4,418.75 0'0 88'3s 4500 0'3s 0'0 18.75 14543
4 4,168.75 0'0 83'3s 4550 0'3s 0'0 18.75 606
7143 3,925.00 0'0 78'4s 4600 0'4s 0'0 25.00 8837
28 3,681.25 0'1 73'5s 4650 0'5s 0'1 31.25 1470
5034 3,375.00 -1'1 67'4 4700 0'5s 0'0 31.25 8287
7 3,187.50 -0'1 63'6s 4750 0'6s -0'1 37.50 1360
7526 2,887.50 -1'2 57'6 4800 1'0s 0'0 50.00 15399
6 2,706.25 0'0 54'1s 4850 1'1s 0'0 56.25 2352
4184 2,475.00 0'0 49'4s 4900 1'4s 0'0 75.00 10964
319 2,243.75 0'0 44'7s 4950 1'7s 0'0 93.75 2678
25656 2,050.00 0'6 41'0 5000 2'2 -0'1 112.50 32839
1620 1,793.75 -0'1 35'7s 5050 2'7s -0'1 143.75 2144
10756 1,525.00 -1'2 30'4 5100 3'6s 0'0 187.50 10407
1271 1,381.25 -0'1 27'5s 5150 4'5s -0'1 231.25 3680
11464 1,193.75 -0'3 23'7s 5200 6'3 0'4 318.75 20257
1780 1,025.00 -0'3 20'4s 5250 7'4s -0'3 375.00 2483
9788 875.00 -0'3 17'4s 5300 9'2 -0'2 462.50 11114
4005 737.50 -0'3 14'6s 5350 11'4 -0'2 575.00 2860
17966 612.50 -0'3 12'2s 5400 14'2s -0'3 712.50 16226
3074 506.25 -0'4 10'1s 5450 17'1s -0'4 856.25 932
18542 418.75 0'0 8'3 5500 20'3s -0'3 1,018.75 12036
1805 343.75 -0'3 6'7s 5550 23'7s -0'3 1,193.75 129
16851 275.00 -0'2 5'4 5600 27'6s -0'2 1,387.50 9257
2973 231.25 -0'4 4'5s 5650 31'5s -0'4 1,581.25 35
13956 200.00 0'1 4'0 5700 35'7s -0'3 1,793.75 4479
1853 156.25 -0'3 3'1s 5750 40'1s -0'3 2,006.25 65
17545 125.00 -0'1 2'4 5800 44'5s -0'3 2,231.25 5842
2071 112.50 -0'2 2'2s 5850 49'1s -0'3 2,456.25 30
9931 100.00 -0'1 2'0s 5900 54'0s -0'1 2,700.00 2678
656 87.50 -0'1 1'6s 5950 58'6s -0'1 2,937.50 42
32711 75.00 0'0 1'4 6000 63'4s -0'1 3,175.00 7532
836 62.50 -0'1 1'2s 6050 68'2s -0'1 3,412.50 14
8518 56.25 0'0 1'1s 6100 73'1s 0'0 3,656.25 1667
642 50.00 0'0 1'0s 6150 78'0s 0'0 3,900.00 27
13066 43.75 0'0 0'7 6200 82'7s 0'0 4,143.75 1958
2145 37.50 -0'1 0'6s 6250 87'6s -0'1 4,387.50 8
7146 31.25 -0'1 0'5s 6300 92'5s -0'1 4,631.25 1608
254 31.25 0'0 0'5s 6350 97'5s 0'0 4,881.25 5
6776 31.25 0'0 0'5s 6400 102'5s 0'0 5,131.25 367
465 31.25 0'1 0'5s 6450 107'5s 0'1 5,381.25 1
23392 31.25 0'1 0'5s 6500 112'5s 0'1 5,631.25 420
276 25.00 0'0 0'4s 6550 117'4s 0'0 5,875.00 0
7737 25.00 0'0 0'4s 6600 122'4s 0'0 6,125.00 124
348 18.75 -0'1 0'3s 6650 127'3s -0'1 6,368.75 1
4554 18.75 0'0 0'3s 6700 132'3s 0'0 6,618.75 15
145 18.75 0'0 0'3s 6750 137'3s 0'0 6,868.75 0
12539 12.50 -0'1 0'2s 6800 142'2s -0'1 7,112.50 456
201 12.50 0'0 0'2s 6850 147'2s 0'0 7,362.50 2
3672 12.50 0'0 0'2s 6900 152'2s 0'0 7,612.50 90
32143 12.50 0'0 0'2s 7000 162'2s 0'0 8,112.50 1114
4562 6.25 -0'1 0'1s 7100 172'1s -0'1 8,606.25 89
2811 6.25 0'0 0'1s 7200 182'1s 0'0 9,106.25 119
3356 6.25 0'0 0'1s 7300 192'1s 0'0 9,606.25 89
5731 6.25 0'0 0'1s 7400 202'1s 0'0 10,106.25 112
7429 6.25 0'0 0'1s 7500 212'1s 0'0 10,606.25 62
2169 6.25 0'0 0'1s 7600 222'1s 0'0 11,106.25 73
2414 6.25 0'0 0'1s 7700 232'1s 0'0 11,606.25 66
2608 6.25 0'0 0'1s 7800 242'1s 0'0 12,106.25 77
1201 6.25 0'0 0'1s 7900 252'1s 0'0 12,606.25 119
7223 6.25 0'0 0'1s 8000 262'1s 0'0 13,106.25 214
680 6.25 0'0 0'1s 8100 272'1s 0'0 13,606.25 106
884 6.25 0'0 0'1s 8200 282'1s 0'0 14,106.25 76
1617 6.25 0'0 0'1s 8300 292'1s 0'0 14,606.25 32
1645 6.25 0'0 0'1s 8400 302'1s 0'0 15,106.25 84
2139 6.25 0'0 0'1s 8500 312'1s 0'0 15,606.25 28
929 6.25 0'0 0'1s 8600 322'1s 0'0 16,106.25 56
744 6.25 0'0 0'1s 8700 332'1s 0'0 16,606.25 44
509 6.25 0'0 0'1s 8800 342'1s 0'0 17,106.25 2
610 6.25 0'0 0'1s 8900 352'1s 0'0 17,606.25 66
4819 6.25 0'0 0'1s 9000 362'1s 0'0 18,106.25 60
404 6.25 0'0 0'1s 9100 372'1s 0'0 18,606.25 0
895 6.25 0'0 0'1s 9200 382'1s 0'0 19,106.25 6
259 6.25 0'0 0'1s 9300 392'1s 0'0 19,606.25 0
392 6.25 0'0 0'1s 9400 402'1s 0'0 20,106.25 0
241 6.25 0'0 0'1s 9500 412'1s 0'0 20,606.25 4
455 6.25 0'0 0'1s 9600 422'1s 0'0 21,106.25 0
323 6.25 0'0 0'1s 9700 432'1s 0'0 21,606.25 6
234 6.25 0'0 0'1s 9800 442'1s 0'0 22,106.25 0
747 6.25 0'0 0'1s 9900 452'1s 0'0 22,606.25 0
5846 6.25 0'0 0'1s 10000 462'1s 0'0 23,106.25 94
726 6.25 0'0 0'1s 11000 562'1s 0'0 28,106.25 45
519 6.25 0'0 0'1s 12000 662'1s 0'0 33,106.25 34
1812 6.25 0'0 0'1s 13000 762'1s 0'0 38,106.25 29
294 6.25 0'0 0'1s 14000 862'1s 0'0 43,106.25 17
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.