Options

@GFV1

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 41,812.50 0.200 83.625s 72000 0.013s 0.000 6.50 0
0 40,812.50 0.200 81.625s 74000 0.013s 0.000 6.50 0
0 39,812.50 0.200 79.625s 76000 0.013s 0.000 6.50 0
0 38,812.50 0.200 77.625s 78000 0.013s 0.000 6.50 0
0 37,812.50 0.200 75.625s 80000 0.013s 0.000 6.50 0
0 36,812.50 0.200 73.625s 82000 0.013s 0.000 6.50 0
0 35,812.50 0.200 71.625s 84000 0.013s 0.000 6.50 0
0 34,812.50 0.200 69.625s 86000 0.013s 0.000 6.50 0
0 33,812.50 0.200 67.625s 88000 0.013s 0.000 6.50 0
0 32,812.50 0.200 65.625s 90000 0.013s 0.000 6.50 0
0 31,812.50 0.200 63.625s 92000 0.013s 0.000 6.50 0
0 30,812.50 0.200 61.625s 94000 0.013s 0.000 6.50 0
0 29,812.50 0.200 59.625s 96000 0.013s 0.000 6.50 0
0 28,812.50 0.200 57.625s 98000 0.013s 0.000 6.50 0
0 27,812.50 0.200 55.625s 100000 0.013s 0.000 6.50 0
0 26,812.50 0.200 53.625s 102000 0.013s 0.000 6.50 0
0 25,812.50 0.200 51.625s 104000 0.013s 0.000 6.50 0
0 24,812.50 0.200 49.625s 106000 0.013s 0.000 6.50 0
0 23,812.50 0.200 47.625s 108000 0.013s 0.000 6.50 0
0 22,812.50 0.200 45.625s 110000 0.013s 0.000 6.50 10
0 21,812.50 0.200 43.625s 112000 0.013s 0.000 6.50 0
0 20,812.50 0.200 41.625s 114000 0.013s 0.000 6.50 10
0 20,312.50 0.200 40.625s 115000 0.013s 0.000 6.50 0
0 19,812.50 0.200 39.625s 116000 0.013s 0.000 6.50 0
0 19,312.50 0.200 38.625s 117000 0.013s 0.000 6.50 0
0 18,812.50 0.200 37.625s 118000 0.013s 0.000 6.50 0
0 18,312.50 0.200 36.625s 119000 0.013s 0.000 6.50 0
0 17,812.50 0.200 35.625s 120000 0.013s 0.000 6.50 0
0 17,312.50 0.200 34.625s 121000 0.013s 0.000 6.50 0
0 16,812.50 0.200 33.625s 122000 0.013s 0.000 6.50 0
0 16,312.50 0.200 32.625s 123000 0.013s 0.000 6.50 0
0 15,812.50 0.200 31.625s 124000 0.013s 0.000 6.50 0
0 15,312.50 0.200 30.625s 125000 0.013s 0.000 6.50 20
0 14,812.50 0.200 29.625s 126000 0.013s 0.000 6.50 12
0 14,312.50 0.200 28.625s 127000 0.013s 0.000 6.50 0
0 13,812.50 0.200 27.625s 128000 0.013s 0.000 6.50 0
0 13,312.50 0.200 26.625s 129000 0.013s 0.000 6.50 10
0 12,812.50 0.200 25.625s 130000 0.013s 0.000 6.50 57
0 12,312.50 0.200 24.625s 131000 0.013s 0.000 6.50 1
0 11,812.50 0.200 23.625s 132000 0.013s 0.000 6.50 13
0 11,312.50 0.200 22.625s 133000 0.013s 0.000 6.50 0
0 10,812.50 0.200 21.625s 134000 0.013s 0.000 6.50 20
0 10,312.50 0.200 20.625s 135000 0.013s 0.000 6.50 4
0 9,812.50 0.200 19.625s 136000 0.013s 0.000 6.50 27
0 9,312.50 0.200 18.625s 137000 0.013s 0.000 6.50 0
0 8,812.50 0.200 17.625s 138000 0.013s 0.000 6.50 78
0 8,312.50 0.200 16.625s 139000 0.013s 0.000 6.50 0
49 7,812.50 0.200 15.625s 140000 0.013s 0.000 6.50 139
0 7,312.50 0.200 14.625s 141000 0.013s 0.000 6.50 11
0 6,812.50 0.200 13.625s 142000 0.013s 0.000 6.50 79
0 6,312.50 0.200 12.625s 143000 0.013s 0.000 6.50 9
0 5,812.50 0.200 11.625s 144000 0.013s 0.000 6.50 80
0 5,312.50 0.200 10.625s 145000 0.013s 0.000 6.50 40
0 5,062.50 0.200 10.125s 145500 0.013s 0.000 6.50 0
0 4,812.50 0.200 9.625s 146000 0.013s 0.000 6.50 118
0 4,562.50 0.200 9.125s 146500 0.013s 0.000 6.50 0
0 4,312.50 0.200 8.625s 147000 0.013s 0.000 6.50 21
0 4,062.50 0.200 8.125s 147500 0.013s 0.000 6.50 0
0 3,812.50 0.200 7.625s 148000 0.013s 0.000 6.50 83
0 3,562.50 0.200 7.125s 148500 0.013s 0.000 6.50 0
0 3,312.50 0.200 6.625s 149000 0.013s 0.000 6.50 53
0 3,062.50 0.200 6.125s 149500 0.013s 0.000 6.50 0
8 2,812.50 0.200 5.625s 150000 0.013s 0.000 6.50 261
0 2,562.50 0.175 5.125s 150500 0.013s -0.012 6.50 1
0 2,312.50 0.175 4.625s 151000 0.013s -0.012 6.50 28
0 2,062.50 0.175 4.125s 151500 0.013s -0.012 6.50 0
25 1,825.00 0.200 3.650s 152000 0.025s 0.000 12.50 172
0 1,575.00 0.175 3.150s 152500 0.025s -0.025 12.50 0
50 1,325.00 0.150 2.650s 153000 0.025s -0.050 12.50 96
1 1,087.50 0.150 2.175s 153500 0.050s -0.050 25.00 20
35 837.50 0.100 1.675s 154000 0.050s -0.100 25.00 254
0 612.50 0.075 1.225s 154500 0.100s -0.125 50.00 6
81 400.00 0.000 0.800s 155000 0.175s -0.200 87.50 245
29 237.50 -0.025 0.475s 155500 0.350s -0.225 175.00 71
148 125.00 -0.050 0.250s 156000 0.625s -0.250 312.50 241
20 62.50 -0.075 0.125s 156500 1.000s -0.275 500.00 31
64 37.50 -0.075 0.075s 157000 1.450s -0.275 725.00 105
0 25.00 -0.075 0.050s 157500 1.925s -0.275 962.50 5
128 12.50 -0.075 0.025s 158000 2.400s -0.275 1,200.00 142
12 12.50 -0.050 0.025s 158500 2.900s -0.250 1,450.00 1
94 12.50 -0.050 0.025s 159000 3.400s -0.250 1,700.00 63
0 6.50 -0.037 0.013s 159500 3.875s -0.250 1,937.50 0
173 6.50 -0.037 0.013s 160000 4.375s -0.250 2,187.50 252
2 6.50 -0.037 0.013s 160500 4.875s -0.250 2,437.50 4
58 6.50 -0.037 0.013s 161000 5.375s -0.250 2,687.50 24
0 6.50 -0.037 0.013s 161500 5.875s -0.250 2,937.50 0
86 6.50 -0.037 0.013s 162000 6.375s -0.250 3,187.50 80
4 6.50 -0.012 0.013s 162500 6.875s -0.225 3,437.50 0
55 6.50 -0.012 0.013s 163000 7.375s -0.225 3,687.50 37
0 6.50 -0.012 0.013s 163500 7.875s -0.225 3,937.50 0
228 6.50 -0.012 0.013s 164000 8.375s -0.225 4,187.50 98
0 6.50 -0.012 0.013s 164500 8.875s -0.225 4,437.50 0
31 6.50 -0.012 0.013s 165000 9.375s -0.225 4,687.50 14
0 6.50 -0.012 0.013s 165500 9.875s -0.225 4,937.50 0
145 6.50 -0.012 0.013s 166000 10.375s -0.225 5,187.50 96
0 6.50 -0.012 0.013s 166500 10.875s -0.225 5,437.50 0
22 6.50 -0.012 0.013s 167000 11.375s -0.225 5,687.50 56
0 6.50 -0.012 0.013s 167500 11.875s -0.225 5,937.50 0
104 6.50 -0.012 0.013s 168000 12.375s -0.225 6,187.50 30
0 6.50 -0.012 0.013s 168500 12.875s -0.225 6,437.50 0
29 6.50 -0.012 0.013s 169000 13.375s -0.225 6,687.50 3
198 6.50 -0.012 0.013s 170000 14.375s -0.225 7,187.50 12
65 6.50 -0.012 0.013s 171000 15.375s -0.225 7,687.50 69
148 6.50 -0.012 0.013s 172000 16.375s -0.225 8,187.50 2
13 6.50 -0.012 0.013s 173000 17.375s -0.225 8,687.50 0
62 6.50 -0.012 0.013s 174000 18.375s -0.225 9,187.50 0
91 6.50 -0.012 0.013s 175000 19.375s -0.225 9,687.50 0
56 6.50 -0.012 0.013s 176000 20.375s -0.225 10,187.50 0
32 6.50 -0.012 0.013s 177000 21.375s -0.225 10,687.50 0
20 6.50 -0.012 0.013s 178000 22.375s -0.225 11,187.50 0
11 6.50 -0.012 0.013s 179000 23.375s -0.225 11,687.50 0
193 6.50 -0.012 0.013s 180000 24.375s -0.225 12,187.50 0
0 6.50 -0.012 0.013s 181000 25.375s -0.225 12,687.50 0
21 6.50 -0.012 0.013s 182000 26.375s -0.225 13,187.50 0
0 6.50 -0.012 0.013s 183000 27.375s -0.225 13,687.50 0
0 6.50 -0.012 0.013s 184000 28.375s -0.225 14,187.50 0
0 6.50 -0.012 0.013s 185000 29.375s -0.225 14,687.50 0
7 6.50 0.000 0.013s 186000 30.375s -0.200 15,187.50 0
0 6.50 0.000 0.013s 187000 31.375s -0.200 15,687.50 0
9 6.50 0.000 0.013s 188000 32.375s -0.200 16,187.50 0
0 6.50 0.000 0.013s 189000 33.375s -0.200 16,687.50 0
0 6.50 0.000 0.013s 190000 34.375s -0.200 17,187.50 0
11 6.50 0.000 0.013s 191000 35.375s -0.200 17,687.50 0
3 6.50 0.000 0.013s 192000 36.375s -0.200 18,187.50 0
0 6.50 0.000 0.013s 193000 37.375s -0.200 18,687.50 0
1 6.50 0.000 0.013s 194000 38.375s -0.200 19,187.50 1
0 6.50 0.000 0.013s 195000 39.375s -0.200 19,687.50 0
5 6.50 0.000 0.013s 196000 40.375s -0.200 20,187.50 0
0 6.50 0.000 0.013s 197000 41.375s -0.200 20,687.50 0
0 6.50 0.000 0.013s 198000 42.375s -0.200 21,187.50 0
0 6.50 0.000 0.013s 199000 43.375s -0.200 21,687.50 0
3 6.50 0.000 0.013s 200000 44.375s -0.200 22,187.50 0
0 6.50 0.000 0.013s 201000 45.375s -0.200 22,687.50 0
0 6.50 0.000 0.013s 202000 46.375s -0.200 23,187.50 0
0 6.50 0.000 0.013s 203000 47.375s -0.200 23,687.50 0
0 6.50 0.000 0.013s 204000 48.375s -0.200 24,187.50 0
0 6.50 0.000 0.013s 205000 49.375s -0.200 24,687.50 0
0 6.50 0.000 0.013s 206000 50.375s -0.200 25,187.50 0
0 6.50 0.000 0.013s 207000 51.375s -0.200 25,687.50 0
0 6.50 0.000 0.013s 208000 52.375s -0.200 26,187.50 0
0 6.50 0.000 0.013s 209000 53.375s -0.200 26,687.50 0
0 6.50 0.000 0.013s 210000 54.375s -0.200 27,187.50 0
0 6.50 0.000 0.013s 211000 55.375s -0.200 27,687.50 0
0 6.50 0.000 0.013s 212000 56.375s -0.200 28,187.50 0
0 6.50 0.000 0.013s 213000 57.375s -0.200 28,687.50 0
0 6.50 0.000 0.013s 214000 58.375s -0.200 29,187.50 0
0 6.50 0.000 0.013s 216000 60.375s -0.200 30,187.50 0
0 6.50 0.000 0.013s 218000 62.375s -0.200 31,187.50 0
0 6.50 0.000 0.013s 220000 64.375s -0.200 32,187.50 0
0 6.50 0.000 0.013s 222000 66.375s -0.200 33,187.50 0
0 6.50 0.000 0.013s 224000 68.375s -0.200 34,187.50 0
0 6.50 0.000 0.013s 226000 70.375s -0.200 35,187.50 0
0 6.50 0.000 0.013s 228000 72.375s -0.200 36,187.50 0
0 6.50 0.000 0.013s 230000 74.375s -0.200 37,187.50 0
0 6.50 0.000 0.013s 232000 76.375s -0.200 38,187.50 0
0 6.50 0.000 0.013s 234000 78.375s -0.200 39,187.50 0
0 6.50 0.000 0.013s 236000 80.375s -0.200 40,187.50 0
0 6.50 0.000 0.013s 238000 82.375s -0.200 41,187.50 0
0 6.50 0.000 0.013s 240000 84.375s -0.200 42,187.50 0
0 6.50 0.000 0.013s 242000 86.375s -0.200 43,187.50 0
0 6.50 0.000 0.013s 244000 88.375s -0.200 44,187.50 0
0 6.50 0.000 0.013s 246000 90.375s -0.200 45,187.50 0
0 6.50 0.000 0.013s 248000 92.375s -0.200 46,187.50 0
0 6.50 0.000 0.013s 250000 94.375s -0.200 47,187.50 0
0 6.50 0.000 0.013s 252000 96.375s -0.200 48,187.50 0
0 6.50 0.000 0.013s 254000 98.375s -0.200 49,187.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.