Options

@GFH0

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 39,525.00 -1.625 79.050s 64000 0.013s 0.000 6.50 0
0 38,525.00 -1.625 77.050s 66000 0.013s 0.000 6.50 0
0 37,525.00 -1.625 75.050s 68000 0.013s 0.000 6.50 0
0 36,525.00 -1.625 73.050s 70000 0.013s 0.000 6.50 0
0 35,525.00 -1.625 71.050s 72000 0.013s 0.000 6.50 0
0 34,525.00 -1.625 69.050s 74000 0.013s 0.000 6.50 0
0 33,525.00 -1.625 67.050s 76000 0.013s 0.000 6.50 0
0 32,525.00 -1.625 65.050s 78000 0.013s 0.000 6.50 0
0 31,525.00 -1.625 63.050s 80000 0.013s 0.000 6.50 0
0 30,525.00 -1.625 61.050s 82000 0.013s 0.000 6.50 0
0 29,525.00 -1.625 59.050s 84000 0.013s 0.000 6.50 0
0 28,525.00 -1.625 57.050s 86000 0.013s 0.000 6.50 0
0 27,525.00 -1.625 55.050s 88000 0.013s 0.000 6.50 0
0 26,525.00 -1.625 53.050s 90000 0.013s 0.000 6.50 0
0 25,525.00 -1.625 51.050s 92000 0.013s 0.000 6.50 0
0 24,525.00 -1.625 49.050s 94000 0.013s 0.000 6.50 0
0 23,525.00 -1.625 47.050s 96000 0.013s 0.000 6.50 0
0 22,525.00 -1.625 45.050s 98000 0.013s 0.000 6.50 0
0 21,525.00 -1.625 43.050s 100000 0.013s 0.000 6.50 2
0 20,525.00 -1.625 41.050s 102000 0.013s 0.000 6.50 0
0 19,525.00 -1.625 39.050s 104000 0.013s 0.000 6.50 0
0 19,025.00 -1.625 38.050s 105000 0.013s 0.000 6.50 0
0 18,525.00 -1.625 37.050s 106000 0.013s 0.000 6.50 0
0 18,025.00 -1.625 36.050s 107000 0.013s 0.000 6.50 0
0 17,525.00 -1.625 35.050s 108000 0.013s 0.000 6.50 25
0 17,025.00 -1.625 34.050s 109000 0.013s 0.000 6.50 0
0 16,525.00 -1.625 33.050s 110000 0.013s 0.000 6.50 7
0 16,025.00 -1.625 32.050s 111000 0.025s 0.012 12.50 0
0 15,525.00 -1.625 31.050s 112000 0.025s 0.012 12.50 9
0 15,025.00 -1.625 30.050s 113000 0.025s 0.012 12.50 0
0 14,525.00 -1.625 29.050s 114000 0.025s 0.012 12.50 21
0 14,025.00 -1.625 28.050s 115000 0.025s 0.012 12.50 0
0 13,525.00 -1.625 27.050s 116000 0.025s 0.012 12.50 38
0 13,025.00 -1.625 26.050s 117000 0.025s 0.012 12.50 0
0 12,525.00 -1.625 25.050s 118000 0.025s 0.012 12.50 38
0 12,025.00 -1.625 24.050s 119000 0.050s 0.025 25.00 0
5 11,537.50 -1.600 23.075s 120000 0.050s 0.025 25.00 72
0 11,037.50 -1.600 22.075s 121000 0.050s 0.025 25.00 0
0 10,537.50 -1.600 21.075s 122000 0.050s 0.025 25.00 30
0 10,037.50 -1.625 20.075s 123000 0.075s 0.025 37.50 0
0 9,550.00 -1.600 19.100s 124000 0.075s 0.025 37.50 40
0 9,050.00 -1.600 18.100s 125000 0.100s 0.025 50.00 9
5 8,562.50 -1.600 17.125s 126000 0.100s 0.025 50.00 95
10 8,075.00 -1.600 16.150s 127000 0.125s 0.025 62.50 0
10 7,587.50 -1.600 15.175s 128000 0.150s 0.025 75.00 68
0 7,100.00 -1.600 14.200s 129000 0.175s 0.025 87.50 1
8 6,625.00 -1.600 13.250s 130000 0.225s 0.025 112.50 224
0 6,150.00 -1.575 12.300s 131000 0.275s 0.025 137.50 54
27 5,687.50 -1.575 11.375s 132000 0.350s 0.050 175.00 114
0 5,225.00 -1.575 10.450s 133000 0.425s 0.050 212.50 47
8 4,787.50 -1.525 9.575s 134000 0.525s 0.075 262.50 165
0 4,350.00 -1.500 8.700s 135000 0.675s 0.125 337.50 25
88 3,925.00 -1.475 7.850s 136000 0.825s 0.150 412.50 256
0 3,512.50 -1.450 7.025s 137000 1.000s 0.175 500.00 40
17 3,125.00 -1.400 6.250s 138000 1.225s 0.250 612.50 238
0 2,750.00 -1.350 5.500s 139000 1.450s 0.275 725.00 83
413 2,400.00 -1.275 4.800s 140000 1.750s 0.350 875.00 493
62 2,062.50 -1.225 4.125s 141000 2.075s 0.400 1,037.50 19
685 1,762.50 -1.125 3.525s 142000 2.475s 0.500 1,237.50 318
170 1,475.00 -1.050 2.950s 143000 2.900s 0.575 1,450.00 109
463 1,225.00 -0.975 2.450s 144000 3.400s 0.650 1,700.00 183
171 1,012.50 -0.850 2.025s 145000 3.975s 0.775 1,987.50 120
231 825.00 -0.750 1.650s 146000 4.600s 0.875 2,300.00 116
68 662.50 -0.650 1.325s 147000 5.275s 0.975 2,637.50 33
218 537.50 -0.550 1.075s 148000 6.000s 1.050 3,000.00 44
49 425.00 -0.475 0.850s 149000 6.775s 1.150 3,387.50 0
422 337.50 -0.375 0.675s 150000 7.600s 1.225 3,800.00 52
39 262.50 -0.325 0.525s 151000 8.450s 1.300 4,225.00 210
187 200.00 -0.275 0.400s 152000 9.350s 1.375 4,675.00 95
36 162.50 -0.200 0.325s 153000 10.250s 1.400 5,125.00 10
123 125.00 -0.175 0.250s 154000 11.175s 1.450 5,587.50 0
57 87.50 -0.150 0.175s 155000 12.100s 1.475 6,050.00 0
39 62.50 -0.125 0.125s 156000 13.075s 1.525 6,537.50 0
1 50.00 -0.100 0.100s 157000 14.025s 1.525 7,012.50 0
38 37.50 -0.075 0.075s 158000 15.000s 1.550 7,500.00 4
42 25.00 -0.075 0.050s 159000 15.975s 1.550 7,987.50 0
58 25.00 -0.050 0.050s 160000 16.975s 1.575 8,487.50 0
0 12.50 -0.050 0.025s 161000 17.950s 1.575 8,975.00 0
0 12.50 -0.025 0.025s 162000 18.950s 1.600 9,475.00 6
0 12.50 -0.025 0.025s 163000 19.950s 1.600 9,975.00 0
13 6.50 -0.037 0.013s 164000 20.950s 1.600 10,475.00 0
0 6.50 -0.012 0.013s 165000 21.950s 1.625 10,975.00 0
10 6.50 -0.012 0.013s 166000 22.950s 1.625 11,475.00 5
0 6.50 -0.012 0.013s 167000 23.950s 1.625 11,975.00 0
0 6.50 -0.012 0.013s 168000 24.950s 1.625 12,475.00 0
0 6.50 -0.012 0.013s 169000 25.950s 1.625 12,975.00 0
2 6.50 0.000 0.013s 170000 26.950s 1.625 13,475.00 0
0 6.50 0.000 0.013s 171000 27.950s 1.625 13,975.00 0
3 6.50 0.000 0.013s 172000 28.950s 1.625 14,475.00 0
0 6.50 0.000 0.013s 173000 29.950s 1.625 14,975.00 8
0 6.50 0.000 0.013s 174000 30.950s 1.625 15,475.00 0
0 6.50 0.000 0.013s 175000 31.950s 1.625 15,975.00 0
0 6.50 0.000 0.013s 176000 32.950s 1.625 16,475.00 0
0 6.50 0.000 0.013s 177000 33.950s 1.625 16,975.00 0
0 6.50 0.000 0.013s 178000 34.950s 1.625 17,475.00 0
0 6.50 0.000 0.013s 179000 35.950s 1.625 17,975.00 0
29 6.50 0.000 0.013s 180000 36.950s 1.625 18,475.00 0
0 6.50 0.000 0.013s 181000 37.950s 1.625 18,975.00 0
0 6.50 0.000 0.013s 182000 38.950s 1.625 19,475.00 0
0 6.50 0.000 0.013s 183000 39.950s 1.625 19,975.00 0
0 6.50 0.000 0.013s 184000 40.950s 1.625 20,475.00 0
0 6.50 0.000 0.013s 186000 42.950s 1.625 21,475.00 0
0 6.50 0.000 0.013s 188000 44.950s 1.625 22,475.00 0
0 6.50 0.000 0.013s 190000 46.950s 1.625 23,475.00 0
0 6.50 0.000 0.013s 192000 48.950s 1.625 24,475.00 0
0 6.50 0.000 0.013s 194000 50.950s 1.625 25,475.00 0
0 6.50 0.000 0.013s 196000 52.950s 1.625 26,475.00 0
0 6.50 0.000 0.013s 198000 54.950s 1.625 27,475.00 0
0 6.50 0.000 0.013s 200000 56.950s 1.625 28,475.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.