Options

@CZ3

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 14,850.00 0'4 297'0s 2000 0'1s 0'0 6.25 0
0 14,350.00 0'4 287'0s 2100 0'1s 0'0 6.25 0
0 13,850.00 0'4 277'0s 2200 0'2s 0'0 12.50 0
0 13,350.00 0'4 267'0s 2300 0'2s 0'0 12.50 0
0 12,850.00 0'4 257'0s 2400 0'2s 0'0 12.50 0
0 12,350.00 0'4 247'0s 2500 0'3s 0'0 18.75 4
0 11,850.00 0'4 237'0s 2600 0'3s 0'0 18.75 0
0 11,350.00 0'4 227'0s 2700 0'4s 0'0 25.00 0
0 10,850.00 0'4 217'0s 2800 0'4s 0'0 25.00 0
0 10,350.00 0'4 207'0s 2900 0'5s 0'0 31.25 0
0 9,856.25 0'4 197'1s 3000 0'7s 0'0 43.75 20
0 9,368.75 0'4 187'3s 3100 1'1s 0'0 56.25 0
0 8,887.50 0'4 177'6s 3200 1'5s 0'0 81.25 0
0 8,418.75 0'4 168'3s 3300 2'2s 0'0 112.50 0
0 7,956.25 0'4 159'1s 3400 3'1s 0'0 156.25 0
0 7,512.50 0'4 150'2s 3500 4'1s 0'0 206.25 5
31 7,081.25 0'4 141'5s 3600 5'4s 0'0 275.00 95
0 6,662.50 0'4 133'2s 3700 7'1s 0'0 356.25 50
0 6,256.25 0'3 125'1s 3800 9'0s 0'0 450.00 100
0 5,868.75 0'4 117'3s 3900 11'1s 0'0 556.25 0
15 5,487.50 0'3 109'6s 4000 13'4s -0'1 675.00 122
0 5,125.00 0'3 102'4s 4100 16'1s -0'1 806.25 0
0 4,775.00 0'3 95'4s 4200 19'0s -0'2 950.00 50
1 4,431.25 0'2 88'5s 4300 22'1s -0'2 1,106.25 0
53 4,100.00 0'1 82'0s 4400 25'4s -0'2 1,275.00 0
75 3,781.25 0'1 75'5s 4500 29'0s -0'3 1,450.00 1
140 3,481.25 0'2 69'5s 4600 32'7s -0'2 1,643.75 15
50 3,193.75 0'1 63'7s 4700 37'1s -0'2 1,856.25 13
27 2,931.25 0'1 58'5s 4800 41'6s -0'3 2,087.50 0
0 2,706.25 0'1 54'1s 4900 47'1s -0'3 2,356.25 0
78 2,506.25 0'1 50'1s 5000 53'1s -0'3 2,656.25 0
0 2,343.75 0'1 46'7s 5100 59'6s -0'3 2,987.50 0
126 2,206.25 0'1 44'1s 5200 66'7s -0'3 3,343.75 0
0 2,081.25 0'1 41'5s 5300 74'3s -0'3 3,718.75 0
55 1,968.75 0'1 39'3s 5400 82'0s -0'3 4,100.00 0
232 1,856.25 0'1 37'1s 5500 89'6s -0'3 4,487.50 0
35 1,743.75 0'1 34'7s 5600 97'3s -0'3 4,868.75 0
8 1,631.25 0'1 32'5s 5700 105'0s -0'4 5,250.00 0
10 1,518.75 0'1 30'3s 5800 112'6s -0'3 5,637.50 0
0 1,406.25 0'0 28'1s 5900 120'4s -0'3 6,025.00 0
199 1,300.00 0'0 26'0s 6000 128'2s -0'4 6,412.50 0
50 1,200.00 0'0 24'0s 6100 136'1s -0'4 6,806.25 0
0 1,106.25 0'0 22'1s 6200 144'2s -0'4 7,212.50 0
27 1,025.00 0'0 20'4s 6300 152'4s -0'4 7,625.00 0
0 950.00 0'0 19'0s 6400 161'0s -0'4 8,050.00 0
3 887.50 0'0 17'6s 6500 169'5s -0'4 8,481.25 0
1 831.25 0'0 16'5s 6600 178'3s -0'5 8,918.75 0
0 781.25 0'0 15'5s 6700 187'3s -0'5 9,368.75 0
1 743.75 0'0 14'7s 6800 196'4s -0'5 9,825.00 0
0 706.25 0'0 14'1s 6900 205'6s -0'5 10,287.50 0
15 675.00 0'0 13'4s 7000 215'1s -0'5 10,756.25 0
0 650.00 0'0 13'0s 7100 224'4s -0'5 11,225.00 0
3 625.00 0'0 12'4s 7200 234'0s -0'5 11,700.00 0
0 606.25 0'0 12'1s 7300 243'4s -0'5 12,175.00 0
0 587.50 0'0 11'6s 7400 253'1s -0'4 12,656.25 0
0 568.75 0'0 11'3s 7500 262'5s -0'5 13,131.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.