@CZ7

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 8,450.00 0'4 169'0s 1800 0'1s 0'0 6.25 0
0 7,950.00 0'4 159'0s 1900 0'1s 0'0 6.25 0
9 7,450.00 0'4 149'0s 2000 0'1s 0'0 6.25 0
0 6,950.00 0'4 139'0s 2100 0'1s 0'0 6.25 0
0 6,450.00 0'4 129'0s 2200 0'1s 0'0 6.25 200
0 5,950.00 0'4 119'0s 2300 0'1s 0'0 6.25 100
0 5,450.00 0'4 109'0s 2400 0'1s 0'0 6.25 100
0 4,950.00 0'4 99'0s 2500 0'1s 0'0 6.25 59
0 4,450.00 0'4 89'0s 2600 0'1s 0'0 6.25 202
0 4,200.00 0'4 84'0s 2650 0'1s 0'0 6.25 0
0 3,950.00 0'4 79'0s 2700 0'1s 0'0 6.25 107
0 3,700.00 0'4 74'0s 2750 0'1s 0'0 6.25 0
0 3,450.00 0'4 69'0s 2800 0'1s 0'0 6.25 2722
0 3,200.00 0'4 64'0s 2850 0'1s 0'0 6.25 303
5 2,950.00 0'4 59'0s 2900 0'1s 0'0 6.25 2225
0 2,700.00 0'4 54'0s 2950 0'1s 0'0 6.25 896
194 2,450.00 0'4 49'0s 3000 0'1s 0'0 6.25 6688
0 2,200.00 0'4 44'0s 3050 0'1s 0'0 6.25 782
20 1,956.25 0'5 39'1s 3100 0'1s 0'0 6.25 5268
0 1,706.25 0'4 34'1s 3150 0'2s 0'1 12.50 1627
401 1,462.50 0'4 29'2s 3200 0'2s 0'0 12.50 13423
15 1,225.00 0'4 24'4s 3250 0'4s 0'0 25.00 4571
266 987.50 0'3 19'6s 3300 0'6s -0'1 37.50 24186
65 768.75 0'3 15'3s 3350 1'3s -0'1 68.75 7523
1178 562.50 0'2 11'2s 3400 2'2s -0'2 112.50 50687
3948 387.50 0'1 7'6s 3450 3'6s -0'3 187.50 11144
19339 256.25 0'1 5'1s 3500 6'1s -0'3 306.25 35292
8677 162.50 0'0 3'2s 3550 9'2s -0'4 462.50 2904
28759 100.00 0'0 2'0s 3600 13'0s -0'4 650.00 23441
8552 62.50 0'0 1'2s 3650 17'2s -0'4 862.50 253
24494 43.75 0'0 0'7s 3700 21'7s -0'4 1,093.75 20357
6740 31.25 0'1 0'5s 3750 26'5s -0'3 1,331.25 137
26811 25.00 0'0 0'4s 3800 31'4s -0'4 1,575.00 18394
3829 18.75 0'0 0'3s 3850 36'3s -0'4 1,818.75 25
22976 12.50 0'0 0'2s 3900 41'2s -0'4 2,062.50 17459
2903 12.50 0'0 0'2s 3950 46'2s -0'4 2,312.50 17
49189 12.50 0'0 0'2s 4000 51'2s -0'4 2,562.50 14190
1792 12.50 0'0 0'2s 4050 56'2s -0'4 2,812.50 15
13967 12.50 0'0 0'2s 4100 61'2s -0'4 3,062.50 2651
508 12.50 0'0 0'2s 4150 66'1s -0'4 3,306.25 30
23351 6.25 0'0 0'1s 4200 71'1s -0'4 3,556.25 2596
592 6.25 0'0 0'1s 4250 76'0s -0'5 3,800.00 1
12487 6.25 0'0 0'1s 4300 81'0s -0'4 4,050.00 2187
952 6.25 0'0 0'1s 4350 86'0s -0'4 4,300.00 0
18661 6.25 0'0 0'1s 4400 91'0s -0'4 4,550.00 2142
595 6.25 0'0 0'1s 4450 96'0s -0'4 4,800.00 0
21375 6.25 0'0 0'1s 4500 101'0s -0'4 5,050.00 1400
8488 6.25 0'0 0'1s 4600 111'0s -0'4 5,550.00 266
5929 6.25 0'0 0'1s 4700 121'0s -0'4 6,050.00 671
6174 6.25 0'0 0'1s 4800 131'0s -0'4 6,550.00 100
3003 6.25 0'0 0'1s 4900 141'0s -0'4 7,050.00 180
33544 6.25 0'0 0'1s 5000 151'0s -0'4 7,550.00 1105
2528 6.25 0'0 0'1s 5100 161'0s -0'4 8,050.00 0
1669 6.25 0'0 0'1s 5200 171'0s -0'4 8,550.00 169
849 6.25 0'0 0'1s 5300 181'0s -0'4 9,050.00 0
1499 6.25 0'0 0'1s 5400 191'0s -0'4 9,550.00 0
3897 6.25 0'0 0'1s 5500 201'0s -0'4 10,050.00 0
685 6.25 0'0 0'1s 5600 211'0s -0'4 10,550.00 0
200 6.25 0'0 0'1s 5700 221'0s -0'4 11,050.00 0
2124 6.25 0'0 0'1s 5800 231'0s -0'4 11,550.00 0
1682 6.25 0'0 0'1s 5900 241'0s -0'4 12,050.00 0
10929 6.25 0'0 0'1s 6000 251'0s -0'4 12,550.00 0
102 6.25 0'0 0'1s 6100 261'0s -0'4 13,050.00 0
461 6.25 0'0 0'1s 6200 271'0s -0'4 13,550.00 0
111 6.25 0'0 0'1s 6300 281'0s -0'4 14,050.00 0
2064 6.25 0'0 0'1s 6400 291'0s -0'4 14,550.00 4
1121 6.25 0'0 0'1s 7000 351'0s -0'4 17,550.00 0
3173 6.25 0'0 0'1s 8000 451'0s -0'4 22,550.00 5
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.