@GFQ6
Options
| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 130,675.00 | -4.325 | 261.350s | 100000 | 0.013s | 0.000 | 6.50 | 0 |
| 0 | 108,675.00 | -4.325 | 217.350s | 144000 | 0.013s | 0.000 | 6.50 | 0 |
| 0 | 107,675.00 | -4.325 | 215.350s | 146000 | 0.013s | 0.000 | 6.50 | 0 |
| 0 | 106,675.00 | -4.325 | 213.350s | 148000 | 0.013s | 0.000 | 6.50 | 0 |
| 0 | 105,675.00 | -4.325 | 211.350s | 150000 | 0.025s | 0.000 | 12.50 | 0 |
| 0 | 104,675.00 | -4.325 | 209.350s | 152000 | 0.025s | 0.000 | 12.50 | 0 |
| 0 | 103,675.00 | -4.325 | 207.350s | 154000 | 0.025s | 0.000 | 12.50 | 0 |
| 0 | 102,675.00 | -4.325 | 205.350s | 156000 | 0.025s | 0.000 | 12.50 | 0 |
| 0 | 101,675.00 | -4.325 | 203.350s | 158000 | 0.025s | 0.000 | 12.50 | 0 |
| 0 | 100,675.00 | -4.325 | 201.350s | 160000 | 0.025s | 0.000 | 12.50 | 0 |
| 0 | 99,675.00 | -4.325 | 199.350s | 162000 | 0.025s | 0.000 | 12.50 | 0 |
| 0 | 98,675.00 | -4.325 | 197.350s | 164000 | 0.025s | 0.000 | 12.50 | 0 |
| 0 | 97,675.00 | -4.325 | 195.350s | 166000 | 0.025s | 0.000 | 12.50 | 0 |
| 0 | 96,675.00 | -4.325 | 193.350s | 168000 | 0.025s | 0.000 | 12.50 | 0 |
| 0 | 95,675.00 | -4.325 | 191.350s | 170000 | 0.050s | 0.025 | 25.00 | 0 |
| 0 | 94,675.00 | -4.325 | 189.350s | 172000 | 0.050s | 0.000 | 25.00 | 5 |
| 0 | 93,675.00 | -4.325 | 187.350s | 174000 | 0.050s | 0.000 | 25.00 | 0 |
| 0 | 92,675.00 | -4.325 | 185.350s | 176000 | 0.050s | 0.000 | 25.00 | 15 |
| 0 | 91,675.00 | -4.325 | 183.350s | 178000 | 0.050s | 0.000 | 25.00 | 0 |
| 0 | 90,675.00 | -4.325 | 181.350s | 180000 | 0.050s | 0.000 | 25.00 | 0 |
| 0 | 89,675.00 | -4.325 | 179.350s | 182000 | 0.075s | 0.025 | 37.50 | 0 |
| 0 | 88,675.00 | -4.325 | 177.350s | 184000 | 0.075s | 0.000 | 37.50 | 0 |
| 0 | 87,675.00 | -4.325 | 175.350s | 186000 | 0.075s | 0.000 | 37.50 | 0 |
| 0 | 86,675.00 | -4.325 | 173.350s | 188000 | 0.075s | 0.000 | 37.50 | 0 |
| 0 | 85,675.00 | -4.325 | 171.350s | 190000 | 0.075s | 0.000 | 37.50 | 0 |
| 0 | 84,675.00 | -4.325 | 169.350s | 192000 | 0.100s | 0.025 | 50.00 | 35 |
| 0 | 83,675.00 | -4.325 | 167.350s | 194000 | 0.100s | 0.025 | 50.00 | 16 |
| 0 | 82,675.00 | -4.325 | 165.350s | 196000 | 0.100s | 0.000 | 50.00 | 0 |
| 0 | 81,675.00 | -4.325 | 163.350s | 198000 | 0.100s | 0.000 | 50.00 | 22 |
| 0 | 80,675.00 | -4.325 | 161.350s | 200000 | 0.100s | 0.000 | 50.00 | 0 |
| 0 | 79,675.00 | -4.325 | 159.350s | 202000 | 0.125s | 0.025 | 62.50 | 0 |
| 0 | 78,675.00 | -4.325 | 157.350s | 204000 | 0.125s | 0.025 | 62.50 | 0 |
| 0 | 77,675.00 | -4.325 | 155.350s | 206000 | 0.125s | 0.000 | 62.50 | 19 |
| 0 | 76,675.00 | -4.325 | 153.350s | 208000 | 0.150s | 0.025 | 75.00 | 0 |
| 0 | 75,675.00 | -4.325 | 151.350s | 210000 | 0.150s | 0.025 | 75.00 | 71 |
| 0 | 74,675.00 | -4.325 | 149.350s | 212000 | 0.150s | 0.000 | 75.00 | 4 |
| 0 | 73,675.00 | -4.325 | 147.350s | 214000 | 0.175s | 0.025 | 87.50 | 0 |
| 0 | 72,675.00 | -4.325 | 145.350s | 216000 | 0.175s | 0.025 | 87.50 | 0 |
| 0 | 71,675.00 | -4.325 | 143.350s | 218000 | 0.175s | 0.000 | 87.50 | 19 |
| 0 | 70,675.00 | -4.325 | 141.350s | 220000 | 0.200s | 0.025 | 100.00 | 391 |
| 0 | 69,675.00 | -4.325 | 139.350s | 222000 | 0.200s | 0.025 | 100.00 | 12 |
| 0 | 68,675.00 | -4.325 | 137.350s | 224000 | 0.225s | 0.025 | 112.50 | 90 |
| 0 | 67,675.00 | -4.325 | 135.350s | 226000 | 0.225s | 0.025 | 112.50 | 25 |
| 0 | 66,675.00 | -4.325 | 133.350s | 228000 | 0.250s | 0.025 | 125.00 | 55 |
| 0 | 65,675.00 | -4.325 | 131.350s | 230000 | 0.250s | 0.025 | 125.00 | 10 |
| 0 | 64,675.00 | -4.325 | 129.350s | 232000 | 0.275s | 0.025 | 137.50 | 0 |
| 0 | 63,675.00 | -4.325 | 127.350s | 234000 | 0.300s | 0.050 | 150.00 | 0 |
| 0 | 62,675.00 | -4.325 | 125.350s | 236000 | 0.300s | 0.025 | 150.00 | 57 |
| 0 | 61,675.00 | -4.325 | 123.350s | 238000 | 0.325s | 0.050 | 162.50 | 1 |
| 0 | 60,675.00 | -4.325 | 121.350s | 240000 | 0.350s | 0.050 | 175.00 | 56 |
| 0 | 59,675.00 | -4.325 | 119.350s | 242000 | 0.350s | 0.025 | 175.00 | 2 |
| 0 | 58,675.00 | -4.325 | 117.350s | 244000 | 0.375s | 0.025 | 187.50 | 9 |
| 0 | 57,675.00 | -4.325 | 115.350s | 246000 | 0.400s | 0.050 | 200.00 | 8 |
| 0 | 56,687.50 | -4.300 | 113.375s | 248000 | 0.425s | 0.050 | 212.50 | 50 |
| 0 | 55,687.50 | -4.300 | 111.375s | 250000 | 0.450s | 0.050 | 225.00 | 119 |
| 0 | 54,687.50 | -4.325 | 109.375s | 252000 | 0.475s | 0.050 | 237.50 | 53 |
| 0 | 53,700.00 | -4.300 | 107.400s | 254000 | 0.500s | 0.050 | 250.00 | 15 |
| 0 | 52,712.50 | -4.275 | 105.425s | 256000 | 0.525s | 0.050 | 262.50 | 18 |
| 0 | 51,725.00 | -4.275 | 103.450s | 258000 | 0.550s | 0.050 | 275.00 | 17 |
| 0 | 50,737.50 | -4.275 | 101.475s | 260000 | 0.600s | 0.050 | 300.00 | 77 |
| 0 | 49,750.00 | -4.275 | 99.500s | 262000 | 0.625s | 0.050 | 312.50 | 55 |
| 0 | 49,250.00 | -4.275 | 98.500s | 263000 | 0.650s | 0.075 | 325.00 | 0 |
| 0 | 48,762.50 | -4.275 | 97.525s | 264000 | 0.675s | 0.075 | 337.50 | 108 |
| 0 | 48,275.00 | -4.250 | 96.550s | 265000 | 0.700s | 0.075 | 350.00 | 0 |
| 0 | 47,775.00 | -4.275 | 95.550s | 266000 | 0.700s | 0.050 | 350.00 | 76 |
| 0 | 47,287.50 | -4.250 | 94.575s | 267000 | 0.725s | 0.075 | 362.50 | 0 |
| 0 | 46,800.00 | -4.250 | 93.600s | 268000 | 0.750s | 0.075 | 375.00 | 52 |
| 0 | 46,312.50 | -4.225 | 92.625s | 269000 | 0.775s | 0.075 | 387.50 | 4 |
| 0 | 45,812.50 | -4.250 | 91.625s | 270000 | 0.800s | 0.075 | 400.00 | 200 |
| 0 | 45,325.00 | -4.250 | 90.650s | 271000 | 0.825s | 0.075 | 412.50 | 4 |
| 0 | 44,837.50 | -4.250 | 89.675s | 272000 | 0.850s | 0.100 | 425.00 | 31 |
| 0 | 44,350.00 | -4.225 | 88.700s | 273000 | 0.875s | 0.100 | 437.50 | 2 |
| 0 | 43,862.50 | -4.225 | 87.725s | 274000 | 0.900s | 0.100 | 450.00 | 65 |
| 0 | 43,387.50 | -4.200 | 86.775s | 275000 | 0.925s | 0.100 | 462.50 | 4 |
| 2 | 42,900.00 | -4.200 | 85.800s | 276000 | 0.975s | 0.125 | 487.50 | 36 |
| 0 | 42,412.50 | -4.200 | 84.825s | 277000 | 1.000s | 0.125 | 500.00 | 0 |
| 3 | 41,925.00 | -4.200 | 83.850s | 278000 | 1.025s | 0.125 | 512.50 | 37 |
| 0 | 41,450.00 | -4.175 | 82.900s | 279000 | 1.075s | 0.150 | 537.50 | 4 |
| 0 | 40,962.50 | -4.175 | 81.925s | 280000 | 1.100s | 0.125 | 550.00 | 204 |
| 0 | 40,475.00 | -4.175 | 80.950s | 281000 | 1.125s | 0.125 | 562.50 | 4 |
| 0 | 40,000.00 | -4.175 | 80.000s | 282000 | 1.175s | 0.150 | 587.50 | 88 |
| 0 | 39,525.00 | -4.150 | 79.050s | 283000 | 1.225s | 0.175 | 612.50 | 9 |
| 0 | 39,037.50 | -4.150 | 78.075s | 284000 | 1.250s | 0.175 | 625.00 | 50 |
| 0 | 38,562.50 | -4.125 | 77.125s | 285000 | 1.300s | 0.175 | 650.00 | 5 |
| 0 | 38,087.50 | -4.125 | 76.175s | 286000 | 1.350s | 0.200 | 675.00 | 53 |
| 0 | 37,612.50 | -4.100 | 75.225s | 287000 | 1.375s | 0.175 | 687.50 | 0 |
| 0 | 37,137.50 | -4.100 | 74.275s | 288000 | 1.425s | 0.200 | 712.50 | 41 |
| 0 | 36,662.50 | -4.075 | 73.325s | 289000 | 1.475s | 0.200 | 737.50 | 0 |
| 0 | 36,187.50 | -4.075 | 72.375s | 290000 | 1.525s | 0.225 | 762.50 | 417 |
| 0 | 35,712.50 | -4.075 | 71.425s | 291000 | 1.600s | 0.250 | 800.00 | 4 |
| 0 | 35,237.50 | -4.075 | 70.475s | 292000 | 1.650s | 0.250 | 825.00 | 61 |
| 0 | 34,775.00 | -4.025 | 69.550s | 293000 | 1.700s | 0.275 | 850.00 | 0 |
| 0 | 34,300.00 | -4.025 | 68.600s | 294000 | 1.775s | 0.300 | 887.50 | 199 |
| 0 | 33,837.50 | -4.000 | 67.675s | 295000 | 1.825s | 0.300 | 912.50 | 4 |
| 0 | 33,375.00 | -3.975 | 66.750s | 296000 | 1.900s | 0.325 | 950.00 | 138 |
| 0 | 32,900.00 | -4.000 | 65.800s | 297000 | 1.950s | 0.325 | 975.00 | 0 |
| 0 | 32,437.50 | -3.975 | 64.875s | 298000 | 2.025s | 0.350 | 1,012.50 | 267 |
| 0 | 31,975.00 | -3.950 | 63.950s | 299000 | 2.100s | 0.350 | 1,050.00 | 0 |
| 26 | 31,512.50 | -3.950 | 63.025s | 300000 | 2.175s | 0.375 | 1,087.50 | 1617 |
| 0 | 31,062.50 | -3.900 | 62.125s | 301000 | 2.250s | 0.400 | 1,125.00 | 4 |
| 0 | 30,600.00 | -3.900 | 61.200s | 302000 | 2.325s | 0.400 | 1,162.50 | 463 |
| 0 | 30,150.00 | -3.875 | 60.300s | 303000 | 2.400s | 0.425 | 1,200.00 | 12 |
| 11 | 29,687.50 | -3.850 | 59.375s | 304000 | 2.500s | 0.450 | 1,250.00 | 161 |
| 0 | 29,237.50 | -3.825 | 58.475s | 305000 | 2.575s | 0.450 | 1,287.50 | 49 |
| 0 | 28,787.50 | -3.800 | 57.575s | 306000 | 2.675s | 0.475 | 1,337.50 | 226 |
| 0 | 28,337.50 | -3.800 | 56.675s | 307000 | 2.775s | 0.500 | 1,387.50 | 0 |
| 1 | 27,887.50 | -3.775 | 55.775s | 308000 | 2.875s | 0.525 | 1,437.50 | 300 |
| 0 | 27,437.50 | -3.750 | 54.875s | 309000 | 2.975s | 0.550 | 1,487.50 | 0 |
| 88 | 26,987.50 | -3.750 | 53.975s | 310000 | 3.075s | 0.575 | 1,537.50 | 889 |
| 0 | 26,550.00 | -3.700 | 53.100s | 311000 | 3.175s | 0.575 | 1,587.50 | 12 |
| 0 | 26,112.50 | -3.675 | 52.225s | 312000 | 3.275s | 0.600 | 1,637.50 | 278 |
| 0 | 25,662.50 | -3.675 | 51.325s | 313000 | 3.400s | 0.625 | 1,700.00 | 69 |
| 22 | 25,225.00 | -3.650 | 50.450s | 314000 | 3.525s | 0.650 | 1,762.50 | 171 |
| 0 | 24,800.00 | -3.625 | 49.600s | 315000 | 3.650s | 0.675 | 1,825.00 | 25 |
| 11 | 24,362.50 | -3.600 | 48.725s | 316000 | 3.775s | 0.700 | 1,887.50 | 190 |
| 0 | 23,925.00 | -3.600 | 47.850s | 317000 | 3.900s | 0.700 | 1,950.00 | 0 |
| 5 | 23,500.00 | -3.550 | 47.000s | 318000 | 4.025s | 0.725 | 2,012.50 | 172 |
| 0 | 23,075.00 | -3.525 | 46.150s | 319000 | 4.175s | 0.750 | 2,087.50 | 0 |
| 45 | 22,650.00 | -3.500 | 45.300s | 320000 | 4.325s | 0.775 | 2,162.50 | 1108 |
| 0 | 22,225.00 | -3.500 | 44.450s | 321000 | 4.475s | 0.800 | 2,237.50 | 10 |
| 5 | 21,812.50 | -3.450 | 43.625s | 322000 | 4.625s | 0.825 | 2,312.50 | 146 |
| 0 | 21,387.50 | -3.450 | 42.775s | 323000 | 4.775s | 0.850 | 2,387.50 | 3 |
| 23 | 20,975.00 | -3.400 | 41.950s | 324000 | 4.950s | 0.875 | 2,475.00 | 155 |
| 0 | 20,562.50 | -3.375 | 41.125s | 325000 | 5.100s | 0.900 | 2,550.00 | 35 |
| 18 | 20,150.00 | -3.375 | 40.300s | 326000 | 5.275s | 0.925 | 2,637.50 | 176 |
| 0 | 19,750.00 | -3.325 | 39.500s | 327000 | 5.450s | 0.950 | 2,725.00 | 1 |
| 5 | 19,337.50 | -3.325 | 38.675s | 328000 | 5.650s | 0.975 | 2,825.00 | 277 |
| 0 | 18,937.50 | -3.275 | 37.875s | 329000 | 5.825s | 1.000 | 2,912.50 | 6 |
| 175 | 18,537.50 | -3.250 | 37.075s | 330000 | 6.025s | 1.025 | 3,012.50 | 798 |
| 0 | 18,150.00 | -3.225 | 36.300s | 331000 | 6.225s | 1.050 | 3,112.50 | 17 |
| 7 | 17,750.00 | -3.200 | 35.500s | 332000 | 6.425s | 1.075 | 3,212.50 | 407 |
| 0 | 17,362.50 | -3.175 | 34.725s | 333000 | 6.650s | 1.125 | 3,325.00 | 15 |
| 31 | 16,975.00 | -3.150 | 33.950s | 334000 | 6.875s | 1.150 | 3,437.50 | 537 |
| 0 | 16,600.00 | -3.100 | 33.200s | 335000 | 7.100s | 1.175 | 3,550.00 | 22 |
| 63 | 16,212.50 | -3.075 | 32.425s | 336000 | 7.325s | 1.200 | 3,662.50 | 199 |
| 0 | 15,837.50 | -3.050 | 31.675s | 337000 | 7.550s | 1.225 | 3,775.00 | 5 |
| 11 | 15,462.50 | -3.025 | 30.925s | 338000 | 7.800s | 1.275 | 3,900.00 | 256 |
| 0 | 15,100.00 | -2.975 | 30.200s | 339000 | 8.050s | 1.300 | 4,025.00 | 10 |
| 177 | 14,725.00 | -2.950 | 29.450s | 340000 | 8.325s | 1.350 | 4,162.50 | 1634 |
| 0 | 14,362.50 | -2.925 | 28.725s | 341000 | 8.575s | 1.375 | 4,287.50 | 0 |
| 66 | 14,012.50 | -2.875 | 28.025s | 342000 | 8.850s | 1.400 | 4,425.00 | 689 |
| 0 | 13,650.00 | -2.850 | 27.300s | 343000 | 9.125s | 1.425 | 4,562.50 | 9 |
| 230 | 13,300.00 | -2.800 | 26.600s | 344000 | 9.425s | 1.475 | 4,712.50 | 470 |
| 0 | 12,950.00 | -2.775 | 25.900s | 345000 | 9.725s | 1.525 | 4,862.50 | 28 |
| 19 | 12,612.50 | -2.725 | 25.225s | 346000 | 10.025s | 1.550 | 5,012.50 | 313 |
| 0 | 12,275.00 | -2.675 | 24.550s | 347000 | 10.325s | 1.575 | 5,162.50 | 17 |
| 55 | 11,937.50 | -2.650 | 23.875s | 348000 | 10.650s | 1.625 | 5,325.00 | 483 |
| 0 | 11,600.00 | -2.625 | 23.200s | 349000 | 10.975s | 1.650 | 5,487.50 | 7 |
| 876 | 11,275.00 | -2.575 | 22.550s | 350000 | 11.325s | 1.725 | 5,662.50 | 932 |
| 0 | 10,950.00 | -2.550 | 21.900s | 351000 | 11.650s | 1.725 | 5,825.00 | 5 |
| 106 | 10,637.50 | -2.500 | 21.275s | 352000 | 12.025s | 1.800 | 6,012.50 | 217 |
| 0 | 10,325.00 | -2.450 | 20.650s | 353000 | 12.375s | 1.825 | 6,187.50 | 2 |
| 100 | 10,012.50 | -2.425 | 20.025s | 354000 | 12.750s | 1.875 | 6,375.00 | 282 |
| 0 | 9,700.00 | -2.400 | 19.400s | 355000 | 13.125s | 1.900 | 6,562.50 | 68 |
| 231 | 9,400.00 | -2.350 | 18.800s | 356000 | 13.500s | 1.925 | 6,750.00 | 500 |
| 0 | 9,100.00 | -2.325 | 18.200s | 357000 | 13.900s | 1.975 | 6,950.00 | 4 |
| 185 | 8,812.50 | -2.275 | 17.625s | 358000 | 14.300s | 2.000 | 7,150.00 | 416 |
| 7 | 8,525.00 | -2.225 | 17.050s | 359000 | 14.700s | 2.025 | 7,350.00 | 1 |
| 715 | 8,237.50 | -2.200 | 16.475s | 360000 | 15.125s | 2.075 | 7,562.50 | 647 |
| 12 | 7,950.00 | -2.175 | 15.900s | 361000 | 15.550s | 2.100 | 7,775.00 | 30 |
| 521 | 7,675.00 | -2.150 | 15.350s | 362000 | 16.000s | 2.150 | 8,000.00 | 307 |
| 16 | 7,400.00 | -2.125 | 14.800s | 363000 | 16.425s | 2.150 | 8,212.50 | 9 |
| 170 | 7,137.50 | -2.075 | 14.275s | 364000 | 16.900s | 2.200 | 8,450.00 | 333 |
| 15 | 6,875.00 | -2.050 | 13.750s | 365000 | 17.375s | 2.225 | 8,687.50 | 157 |
| 714 | 6,625.00 | -2.025 | 13.250s | 366000 | 17.850s | 2.275 | 8,925.00 | 702 |
| 1 | 6,375.00 | -1.975 | 12.750s | 367000 | 18.350s | 2.300 | 9,175.00 | 112 |
| 232 | 6,137.50 | -1.925 | 12.275s | 368000 | 18.850s | 2.350 | 9,425.00 | 238 |
| 9 | 5,900.00 | -1.900 | 11.800s | 369000 | 19.375s | 2.375 | 9,687.50 | 47 |
| 1241 | 5,675.00 | -1.850 | 11.350s | 370000 | 19.900s | 2.425 | 9,950.00 | 254 |
| 17 | 5,450.00 | -1.800 | 10.900s | 371000 | 20.450s | 2.475 | 10,225.00 | 12 |
| 155 | 5,237.50 | -1.750 | 10.475s | 372000 | 21.000s | 2.500 | 10,500.00 | 300 |
| 22 | 5,025.00 | -1.725 | 10.050s | 373000 | 21.575s | 2.550 | 10,787.50 | 57 |
| 534 | 4,812.50 | -1.675 | 9.625s | 374000 | 22.150s | 2.600 | 11,075.00 | 216 |
| 100 | 4,612.50 | -1.650 | 9.225s | 375000 | 22.750s | 2.650 | 11,375.00 | 60 |
| 387 | 4,425.00 | -1.575 | 8.850s | 376000 | 23.350s | 2.700 | 11,675.00 | 83 |
| 2 | 4,237.50 | -1.550 | 8.475s | 377000 | 23.975s | 2.750 | 11,987.50 | 24 |
| 166 | 4,050.00 | -1.500 | 8.100s | 378000 | 24.600s | 2.800 | 12,300.00 | 17 |
| 7 | 3,875.00 | -1.475 | 7.750s | 379000 | 25.250s | 2.850 | 12,625.00 | 8 |
| 1657 | 3,712.50 | -1.400 | 7.425s | 380000 | 25.900s | 2.900 | 12,950.00 | 16 |
| 28 | 3,550.00 | -1.350 | 7.100s | 381000 | 26.550s | 2.925 | 13,275.00 | 6 |
| 69 | 3,387.50 | -1.325 | 6.775s | 382000 | 27.225s | 2.975 | 13,612.50 | 8 |
| 45 | 3,237.50 | -1.275 | 6.475s | 383000 | 27.925s | 3.025 | 13,962.50 | 4 |
| 449 | 3,087.50 | -1.225 | 6.175s | 384000 | 28.625s | 3.075 | 14,312.50 | 0 |
| 77 | 2,950.00 | -1.175 | 5.900s | 385000 | 29.325s | 3.100 | 14,662.50 | 4 |
| 133 | 2,812.50 | -1.150 | 5.625s | 386000 | 30.050s | 3.150 | 15,025.00 | 7 |
| 23 | 2,687.50 | -1.100 | 5.375s | 387000 | 30.775s | 3.175 | 15,387.50 | 13 |
| 280 | 2,562.50 | -1.050 | 5.125s | 388000 | 31.525s | 3.225 | 15,762.50 | 0 |
| 13 | 2,437.50 | -1.025 | 4.875s | 389000 | 32.275s | 3.275 | 16,137.50 | 4 |
| 1145 | 2,325.00 | -0.975 | 4.650s | 390000 | 33.050s | 3.325 | 16,525.00 | 1 |
| 5 | 2,225.00 | -0.925 | 4.450s | 391000 | 33.825s | 3.375 | 16,912.50 | 12 |
| 161 | 2,112.50 | -0.900 | 4.225s | 392000 | 34.600s | 3.400 | 17,300.00 | 7 |
| 1 | 2,012.50 | -0.875 | 4.025s | 393000 | 35.400s | 3.450 | 17,700.00 | 9 |
| 127 | 1,925.00 | -0.825 | 3.850s | 394000 | 36.200s | 3.475 | 18,100.00 | 4 |
| 194 | 1,837.50 | -0.775 | 3.675s | 395000 | 37.025s | 3.525 | 18,512.50 | 0 |
| 141 | 1,750.00 | -0.750 | 3.500s | 396000 | 37.850s | 3.550 | 18,925.00 | 0 |
| 6 | 1,662.50 | -0.725 | 3.325s | 397000 | 38.675s | 3.575 | 19,337.50 | 1 |
| 103 | 1,587.50 | -0.700 | 3.175s | 398000 | 39.500s | 3.600 | 19,750.00 | 0 |
| 0 | 1,512.50 | -0.675 | 3.025s | 399000 | 40.350s | 3.650 | 20,175.00 | 0 |
| 685 | 1,450.00 | -0.625 | 2.900s | 400000 | 41.200s | 3.675 | 20,600.00 | 0 |
| 5 | 1,387.50 | -0.575 | 2.775s | 401000 | 42.075s | 3.725 | 21,037.50 | 0 |
| 33 | 1,325.00 | -0.550 | 2.650s | 402000 | 42.950s | 3.750 | 21,475.00 | 0 |
| 5 | 1,262.50 | -0.525 | 2.525s | 403000 | 43.825s | 3.775 | 21,912.50 | 0 |
| 97 | 1,200.00 | -0.525 | 2.400s | 404000 | 44.700s | 3.800 | 22,350.00 | 0 |
| 60 | 1,150.00 | -0.475 | 2.300s | 405000 | 45.575s | 3.825 | 22,787.50 | 0 |
| 13 | 1,100.00 | -0.450 | 2.200s | 406000 | 46.475s | 3.850 | 23,237.50 | 0 |
| 0 | 1,050.00 | -0.450 | 2.100s | 407000 | 47.375s | 3.875 | 23,687.50 | 0 |
| 37 | 1,000.00 | -0.425 | 2.000s | 408000 | 48.275s | 3.900 | 24,137.50 | 0 |
| 5 | 962.50 | -0.400 | 1.925s | 409000 | 49.175s | 3.900 | 24,587.50 | 0 |
| 485 | 912.50 | -0.400 | 1.825s | 410000 | 50.100s | 3.925 | 25,050.00 | 0 |
| 5 | 875.00 | -0.375 | 1.750s | 411000 | 51.025s | 3.950 | 25,512.50 | 0 |
| 42 | 837.50 | -0.350 | 1.675s | 412000 | 51.950s | 3.975 | 25,975.00 | 3 |
| 0 | 800.00 | -0.350 | 1.600s | 413000 | 52.875s | 4.000 | 26,437.50 | 0 |
| 34 | 775.00 | -0.300 | 1.550s | 414000 | 53.800s | 4.025 | 26,900.00 | 0 |
| 13 | 737.50 | -0.300 | 1.475s | 415000 | 54.725s | 4.025 | 27,362.50 | 0 |
| 20 | 712.50 | -0.275 | 1.425s | 416000 | 55.650s | 4.025 | 27,825.00 | 0 |
| 14 | 687.50 | -0.250 | 1.375s | 417000 | 56.600s | 4.050 | 28,300.00 | 0 |
| 26 | 650.00 | -0.275 | 1.300s | 418000 | 57.550s | 4.075 | 28,775.00 | 0 |
| 0 | 625.00 | -0.250 | 1.250s | 419000 | 58.500s | 4.075 | 29,250.00 | 0 |
| 353 | 600.00 | -0.250 | 1.200s | 420000 | 59.450s | 4.100 | 29,725.00 | 0 |
| 0 | 575.00 | -0.225 | 1.150s | 421000 | 60.400s | 4.100 | 30,200.00 | 0 |
| 27 | 562.50 | -0.200 | 1.125s | 422000 | 61.350s | 4.125 | 30,675.00 | 0 |
| 0 | 537.50 | -0.200 | 1.075s | 423000 | 62.300s | 4.125 | 31,150.00 | 0 |
| 16 | 512.50 | -0.200 | 1.025s | 424000 | 63.250s | 4.125 | 31,625.00 | 0 |
| 15 | 500.00 | -0.175 | 1.000s | 425000 | 64.225s | 4.150 | 32,112.50 | 0 |
| 22 | 475.00 | -0.200 | 0.950s | 426000 | 65.175s | 4.150 | 32,587.50 | 0 |
| 3 | 462.50 | -0.175 | 0.925s | 427000 | 66.150s | 4.150 | 33,075.00 | 0 |
| 32 | 450.00 | -0.150 | 0.900s | 428000 | 67.125s | 4.175 | 33,562.50 | 0 |
| 14 | 425.00 | -0.175 | 0.850s | 429000 | 68.075s | 4.175 | 34,037.50 | 0 |
| 187 | 412.50 | -0.150 | 0.825s | 430000 | 69.050s | 4.175 | 34,525.00 | 0 |
| 20 | 400.00 | -0.150 | 0.800s | 431000 | 70.025s | 4.175 | 35,012.50 | 0 |
| 7 | 387.50 | -0.150 | 0.775s | 432000 | 71.000s | 4.200 | 35,500.00 | 0 |
| 5 | 375.00 | -0.125 | 0.750s | 433000 | 71.975s | 4.200 | 35,987.50 | 0 |
| 9 | 362.50 | -0.125 | 0.725s | 434000 | 72.950s | 4.200 | 36,475.00 | 0 |
| 0 | 350.00 | -0.125 | 0.700s | 435000 | 73.925s | 4.200 | 36,962.50 | 0 |
| 26 | 337.50 | -0.125 | 0.675s | 436000 | 74.900s | 4.225 | 37,450.00 | 0 |
| 15 | 325.00 | -0.125 | 0.650s | 437000 | 75.875s | 4.225 | 37,937.50 | 0 |
| 52 | 312.50 | -0.125 | 0.625s | 438000 | 76.850s | 4.225 | 38,425.00 | 0 |
| 10 | 300.00 | -0.125 | 0.600s | 439000 | 77.850s | 4.250 | 38,925.00 | 0 |
| 78 | 300.00 | -0.100 | 0.600s | 440000 | 78.825s | 4.225 | 39,412.50 | 0 |
| 0 | 287.50 | -0.100 | 0.575s | 441000 | 79.800s | 4.225 | 39,900.00 | 0 |
| 34 | 275.00 | -0.100 | 0.550s | 442000 | 80.800s | 4.250 | 40,400.00 | 0 |
| 2 | 262.50 | -0.100 | 0.525s | 443000 | 81.775s | 4.250 | 40,887.50 | 0 |
| 40 | 262.50 | -0.075 | 0.525s | 444000 | 82.775s | 4.275 | 41,387.50 | 0 |
| 50 | 250.00 | -0.100 | 0.500s | 445000 | 83.750s | 4.250 | 41,875.00 | 0 |
| 51 | 250.00 | -0.075 | 0.500s | 446000 | 84.750s | 4.275 | 42,375.00 | 0 |
| 13 | 237.50 | -0.075 | 0.475s | 447000 | 85.725s | 4.275 | 42,862.50 | 0 |
| 25 | 225.00 | -0.075 | 0.450s | 448000 | 86.725s | 4.275 | 43,362.50 | 0 |
| 6 | 225.00 | -0.075 | 0.450s | 449000 | 87.700s | 4.275 | 43,850.00 | 0 |
| 47 | 212.50 | -0.075 | 0.425s | 450000 | 88.700s | 4.275 | 44,350.00 | 0 |
| 20 | 212.50 | -0.050 | 0.425s | 451000 | 89.700s | 4.300 | 44,850.00 | 0 |
| 17 | 200.00 | -0.075 | 0.400s | 452000 | 90.675s | 4.275 | 45,337.50 | 0 |
| 8 | 200.00 | -0.050 | 0.400s | 453000 | 91.675s | 4.300 | 45,837.50 | 0 |
| 3 | 187.50 | -0.075 | 0.375s | 454000 | 92.675s | 4.300 | 46,337.50 | 0 |
| 0 | 187.50 | -0.050 | 0.375s | 455000 | 93.675s | 4.300 | 46,837.50 | 0 |
| 24 | 175.00 | -0.075 | 0.350s | 456000 | 94.675s | 4.325 | 47,337.50 | 0 |
| 0 | 175.00 | -0.050 | 0.350s | 457000 | 95.650s | 4.300 | 47,825.00 | 0 |
| 35 | 175.00 | -0.050 | 0.350s | 458000 | 96.650s | 4.300 | 48,325.00 | 0 |
| 0 | 162.50 | -0.050 | 0.325s | 459000 | 97.650s | 4.300 | 48,825.00 | 0 |
| 238 | 162.50 | -0.050 | 0.325s | 460000 | 98.650s | 4.300 | 49,325.00 | 0 |
| 0 | 162.50 | -0.025 | 0.325s | 461000 | 99.650s | 4.325 | 49,825.00 | 0 |
| 8 | 150.00 | -0.050 | 0.300s | 462000 | 100.650s | 4.325 | 50,325.00 | 0 |
| 0 | 150.00 | -0.025 | 0.300s | 463000 | 101.650s | 4.325 | 50,825.00 | 0 |
| 0 | 150.00 | -0.025 | 0.300s | 464000 | 102.650s | 4.325 | 51,325.00 | 0 |
| 0 | 137.50 | -0.050 | 0.275s | 465000 | 103.650s | 4.325 | 51,825.00 | 0 |
| 0 | 137.50 | -0.025 | 0.275s | 466000 | 104.650s | 4.325 | 52,325.00 | 0 |
| 0 | 137.50 | -0.025 | 0.275s | 467000 | 105.650s | 4.325 | 52,825.00 | 0 |
| 0 | 137.50 | -0.025 | 0.275s | 468000 | 106.650s | 4.325 | 53,325.00 | 0 |
| 0 | 125.00 | -0.025 | 0.250s | 469000 | 107.650s | 4.325 | 53,825.00 | 0 |
| 3 | 125.00 | -0.025 | 0.250s | 470000 | 108.650s | 4.325 | 54,325.00 | 0 |
| 0 | 125.00 | -0.025 | 0.250s | 472000 | 110.650s | 4.325 | 55,325.00 | 0 |
| 27 | 112.50 | -0.025 | 0.225s | 474000 | 112.650s | 4.325 | 56,325.00 | 0 |
| 0 | 112.50 | -0.025 | 0.225s | 476000 | 114.650s | 4.325 | 57,325.00 | 0 |
| 0 | 100.00 | -0.025 | 0.200s | 478000 | 116.650s | 4.325 | 58,325.00 | 0 |
| 0 | 100.00 | -0.025 | 0.200s | 480000 | 118.650s | 4.325 | 59,325.00 | 0 |
| 0 | 100.00 | -0.025 | 0.200s | 482000 | 120.650s | 4.325 | 60,325.00 | 0 |
| 0 | 87.50 | -0.025 | 0.175s | 484000 | 122.650s | 4.325 | 61,325.00 | 0 |
| 0 | 87.50 | -0.025 | 0.175s | 486000 | 124.650s | 4.325 | 62,325.00 | 0 |
| 0 | 87.50 | -0.025 | 0.175s | 488000 | 126.650s | 4.325 | 63,325.00 | 0 |
| 1 | 87.50 | 0.000 | 0.175s | 490000 | 128.650s | 4.325 | 64,325.00 | 0 |
| 0 | 75.00 | -0.025 | 0.150s | 492000 | 130.650s | 4.325 | 65,325.00 | 0 |
| 0 | 75.00 | -0.025 | 0.150s | 494000 | 132.650s | 4.325 | 66,325.00 | 0 |
| 0 | 75.00 | -0.025 | 0.150s | 496000 | 134.650s | 4.325 | 67,325.00 | 0 |
| 0 | 75.00 | -0.025 | 0.150s | 498000 | 136.650s | 4.325 | 68,325.00 | 0 |
| 4 | 75.00 | 0.000 | 0.150s | 500000 | 138.650s | 4.325 | 69,325.00 | 0 |
| 0 | 62.50 | -0.025 | 0.125s | 502000 | 140.650s | 4.325 | 70,325.00 | 0 |
| 0 | 62.50 | -0.025 | 0.125s | 504000 | 142.650s | 4.325 | 71,325.00 | 0 |
| 0 | 62.50 | -0.025 | 0.125s | 506000 | 144.650s | 4.325 | 72,325.00 | 0 |
| 0 | 62.50 | -0.025 | 0.125s | 508000 | 146.650s | 4.325 | 73,325.00 | 0 |
| 1 | 62.50 | -0.025 | 0.125s | 510000 | 148.650s | 4.325 | 74,325.00 | 0 |
| 0 | 62.50 | -0.025 | 0.125s | 512000 | 150.650s | 4.325 | 75,325.00 | 0 |
| 0 | 62.50 | -0.025 | 0.125s | 514000 | 152.650s | 4.325 | 76,325.00 | 0 |
| 0 | 50.00 | -0.025 | 0.100s | 516000 | 154.650s | 4.325 | 77,325.00 | 0 |
| 0 | 50.00 | -0.025 | 0.100s | 518000 | 156.650s | 4.325 | 78,325.00 | 0 |
| 6 | 50.00 | -0.025 | 0.100s | 520000 | 158.650s | 4.325 | 79,325.00 | 0 |
| 0 | 50.00 | -0.025 | 0.100s | 522000 | 160.650s | 4.325 | 80,325.00 | 0 |
| 0 | 50.00 | -0.025 | 0.100s | 524000 | 162.650s | 4.325 | 81,325.00 | 0 |
| 0 | 50.00 | -0.025 | 0.100s | 526000 | 164.650s | 4.325 | 82,325.00 | 0 |
| 0 | 50.00 | -0.025 | 0.100s | 528000 | 166.650s | 4.325 | 83,325.00 | 0 |
| 0 | 50.00 | 0.000 | 0.100s | 530000 | 168.650s | 4.325 | 84,325.00 | 0 |
| 0 | 50.00 | 0.000 | 0.100s | 532000 | 170.650s | 4.325 | 85,325.00 | 0 |
| 0 | 37.50 | -0.025 | 0.075s | 534000 | 172.650s | 4.325 | 86,325.00 | 0 |
| 0 | 37.50 | -0.025 | 0.075s | 536000 | 174.650s | 4.325 | 87,325.00 | 0 |
| 0 | 37.50 | -0.025 | 0.075s | 538000 | 176.650s | 4.325 | 88,325.00 | 0 |
| 0 | 37.50 | -0.025 | 0.075s | 540000 | 178.650s | 4.325 | 89,325.00 | 0 |
| 0 | 37.50 | -0.025 | 0.075s | 542000 | 180.650s | 4.325 | 90,325.00 | 0 |
| 0 | 37.50 | -0.025 | 0.075s | 544000 | 182.650s | 4.325 | 91,325.00 | 0 |
| 0 | 37.50 | 0.000 | 0.075s | 546000 | 184.650s | 4.325 | 92,325.00 | 0 |
| 0 | 37.50 | 0.000 | 0.075s | 548000 | 186.650s | 4.325 | 93,325.00 | 0 |
| 0 | 37.50 | 0.000 | 0.075s | 550000 | 188.650s | 4.325 | 94,325.00 | 0 |
| 0 | 25.00 | -0.025 | 0.050s | 552000 | 190.650s | 4.325 | 95,325.00 | 0 |
| 0 | 25.00 | -0.025 | 0.050s | 554000 | 192.650s | 4.325 | 96,325.00 | 0 |
| 0 | 25.00 | -0.025 | 0.050s | 556000 | 194.650s | 4.325 | 97,325.00 | 0 |
| 0 | 25.00 | -0.025 | 0.050s | 558000 | 196.650s | 4.325 | 98,325.00 | 0 |
| 0 | 25.00 | -0.025 | 0.050s | 560000 | 198.650s | 4.325 | 99,325.00 | 0 |
| 0 | 25.00 | 0.000 | 0.050s | 562000 | 200.650s | 4.325 | 100,325.00 | 0 |
| 0 | 25.00 | 0.000 | 0.050s | 564000 | 202.650s | 4.325 | 101,325.00 | 0 |
  |
||||||||
Get daily cash bids via email
Sign up for cash bids and futures via text