Calls Days until expiration: -1
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
6.00 DZGKF — — — — — 6.90 7.10 — —
7.00 DZGKG — — — — — 5.90 6.10 — —
8.00 DZGKH 4.20 — — 4.20 4.20 4.90 5.10 25 25
9.00 DZGKI 3.20 -0.50 -13.51 3.20 3.20 3.90 4.10 15 15
10.00 DZGKJ 2.15 -0.05 -2.27 2.15 2.15 2.90 3.10 3 19
11.00 DZGKK 2.00 0.20 11.11 2.05 1.95 1.90 2.05 131 486
12.00 DZGKL 1.02 0.22 27.50 1.10 0.84 0.90 1.05 243 946
13.00 DZGKM 0.04 -0.06 -60.00 0.20 0.04 0.05 0.05 1,547 5,151
14.00 DZGKN 0.05 — — 0.05 0.05 0.05 0.05 40 2,908
15.00 DZGKO 0.05 — — 0.05 0.05 0.05 0.05 10 9,226
16.00 DZGKP 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 3 445
17.00 DZGKQ 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 11 295
18.00 DZGKR 0.05 — — 0.05 0.05 0.10 0.05 26 5,397
19.00 DZGKS 0.10 0.04 66.67 0.10 0.04 0.05 0.05 21 129
20.00 DZGKT 0.10 0.01 11.11 0.10 0.05 0.05 0.05 100 195
21.00 DZGKU 0.10 -0.10 -50.00 0.10 0.10 0.10 0.05 16 62
22.00 DZGKV 0.10 -0.05 -33.33 0.10 0.10 0.05 0.05 80 121
Puts Bold and highlighted options are "At the Money"
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
6.00 DZGWF — — — — — — 0.10 — —
7.00 DZGWG — — — — — — 0.10 — —
8.00 DZGWH 0.15 — — 0.15 0.15 — 0.05 6 6
9.00 DZGWI 0.05 -0.05 -50.00 0.05 0.05 — 0.05 4 16
10.00 DZGWJ 0.04 -0.01 -20.00 0.04 0.04 0.05 0.05 15 539
11.00 DZGWK 0.05 0.02 66.67 0.05 0.05 0.05 0.05 10 686
12.00 DZGWL 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 31 1,664
13.00 DZGWM 0.05 -0.25 -83.33 0.22 0.03 0.05 0.05 203 1,127
14.00 DZGWN 1.10 -0.24 -17.91 1.13 0.95 0.95 1.10 85 294
15.00 DZGWO 2.10 -0.15 -6.67 2.20 1.85 2.05 2.10 721 1,381
16.00 DZGWP 3.00 -0.30 -9.09 3.00 3.00 2.95 3.10 5 183
17.00 DZGWQ 4.18 0.38 10.00 4.23 4.18 3.90 4.10 100 188
18.00 DZGWR 4.97 -1.23 -19.84 4.97 4.97 4.90 5.10 5 71
19.00 DZGWS 6.42 -0.08 -1.23 6.42 6.42 5.90 6.20 1 64
20.00 DZGWT 8.10 0.38 4.92 8.10 8.10 6.90 7.20 30 33
21.00 DZGWU 9.10 — — 9.10 9.10 7.90 8.20 9 9
22.00 DZGWV 7.80 -0.20 -2.50 7.80 7.80 8.90 9.20 5 24
Return to Top