Options

@LEG2

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 31,500.00 1.250 78.750s 56000 0.013s 0.000 5.20 0
0 30,700.00 1.250 76.750s 58000 0.013s 0.000 5.20 0
0 29,900.00 1.250 74.750s 60000 0.013s 0.000 5.20 0
0 29,100.00 1.250 72.750s 62000 0.013s 0.000 5.20 0
0 28,300.00 1.250 70.750s 64000 0.013s 0.000 5.20 0
0 27,500.00 1.250 68.750s 66000 0.013s 0.000 5.20 0
0 26,700.00 1.250 66.750s 68000 0.013s 0.000 5.20 0
0 25,900.00 1.250 64.750s 70000 0.013s 0.000 5.20 0
0 25,100.00 1.250 62.750s 72000 0.013s 0.000 5.20 0
0 24,300.00 1.250 60.750s 74000 0.013s 0.000 5.20 0
0 23,500.00 1.250 58.750s 76000 0.013s 0.000 5.20 0
0 22,700.00 1.250 56.750s 78000 0.013s 0.000 5.20 0
0 21,900.00 1.250 54.750s 80000 0.013s 0.000 5.20 0
0 21,100.00 1.250 52.750s 82000 0.013s 0.000 5.20 0
0 20,300.00 1.250 50.750s 84000 0.013s 0.000 5.20 0
0 19,500.00 1.250 48.750s 86000 0.013s 0.000 5.20 0
0 18,700.00 1.250 46.750s 88000 0.013s 0.000 5.20 0
6 17,900.00 1.250 44.750s 90000 0.013s -0.012 5.20 0
0 17,100.00 1.225 42.750s 92000 0.013s -0.012 5.20 0
0 16,300.00 1.225 40.750s 94000 0.013s -0.012 5.20 0
0 15,500.00 1.225 38.750s 96000 0.025s 0.000 10.00 12
0 14,710.00 1.250 36.775s 98000 0.025s 0.000 10.00 0
0 14,310.00 1.250 35.775s 99000 0.025s 0.000 10.00 0
0 13,910.00 1.225 34.775s 100000 0.025s -0.025 10.00 27
0 13,510.00 1.225 33.775s 101000 0.025s -0.025 10.00 0
0 13,110.00 1.225 32.775s 102000 0.025s -0.025 10.00 0
3 12,710.00 1.225 31.775s 103000 0.025s -0.025 10.00 0
0 12,310.00 1.200 30.775s 104000 0.050s -0.025 20.00 18
0 11,920.00 1.225 29.800s 105000 0.050s -0.025 20.00 63
0 11,520.00 1.225 28.800s 106000 0.050s -0.025 20.00 0
0 11,120.00 1.200 27.800s 107000 0.050s -0.050 20.00 50
0 10,730.00 1.225 26.825s 108000 0.075s -0.025 30.00 22
0 10,330.00 1.200 25.825s 109000 0.075s -0.050 30.00 0
0 9,930.00 1.200 24.825s 110000 0.075s -0.050 30.00 130
0 9,540.00 1.200 23.850s 111000 0.100s -0.050 40.00 0
0 9,140.00 1.175 22.850s 112000 0.125s -0.050 50.00 173
0 8,750.00 1.175 21.875s 113000 0.125s -0.075 50.00 10
0 8,360.00 1.175 20.900s 114000 0.150s -0.075 60.00 410
0 7,970.00 1.175 19.925s 115000 0.175s -0.075 70.00 28
4 7,580.00 1.150 18.950s 116000 0.200s -0.100 80.00 497
2 7,190.00 1.150 17.975s 117000 0.225s -0.125 90.00 44
5 6,810.00 1.125 17.025s 118000 0.275s -0.125 110.00 534
0 6,430.00 1.100 16.075s 119000 0.325s -0.150 130.00 20
24 6,050.00 1.075 15.125s 120000 0.375s -0.175 150.00 1649
0 5,680.00 1.050 14.200s 121000 0.450s -0.200 180.00 187
20 5,310.00 1.025 13.275s 122000 0.525s -0.225 210.00 2658
1 4,950.00 1.000 12.375s 123000 0.625s -0.250 250.00 721
43 4,590.00 0.950 11.475s 124000 0.725s -0.300 290.00 1919
0 4,240.00 0.900 10.600s 125000 0.850s -0.350 340.00 683
73 3,910.00 0.875 9.775s 126000 1.025s -0.375 410.00 2003
0 3,580.00 0.825 8.950s 127000 1.200s -0.425 480.00 297
137 3,270.00 0.775 8.175s 128000 1.425s -0.475 570.00 997
0 2,970.00 0.725 7.425s 129000 1.675s -0.525 670.00 238
429 2,680.00 0.675 6.700s 130000 1.950s -0.575 780.00 3039
508 2,410.00 0.625 6.025s 131000 2.275s -0.625 910.00 455
352 2,150.00 0.575 5.375s 132000 2.625s -0.675 1,050.00 2658
525 1,920.00 0.550 4.800s 133000 3.050s -0.700 1,220.00 1758
1703 1,690.00 0.475 4.225s 134000 3.475s -0.775 1,390.00 3413
695 1,490.00 0.450 3.725s 135000 3.975s -0.800 1,590.00 1680
1683 1,300.00 0.400 3.250s 136000 4.500s -0.850 1,800.00 1650
262 1,130.00 0.375 2.825s 137000 5.075s -0.875 2,030.00 191
1445 980.00 0.325 2.450s 138000 5.700s -0.925 2,280.00 503
212 840.00 0.275 2.100s 139000 6.350s -0.975 2,540.00 95
2856 720.00 0.225 1.800s 140000 7.050s -1.025 2,820.00 199
265 610.00 0.175 1.525s 141000 7.775s -1.075 3,110.00 2
2575 520.00 0.150 1.300s 142000 8.550s -1.100 3,420.00 2
252 440.00 0.125 1.100s 143000 9.350s -1.125 3,740.00 2
1539 370.00 0.075 0.925s 144000 10.175s -1.175 4,070.00 1
2034 320.00 0.075 0.800s 145000 11.050s -1.175 4,420.00 0
1417 270.00 0.050 0.675s 146000 11.925s -1.200 4,770.00 0
48 230.00 0.050 0.575s 147000 12.825s -1.200 5,130.00 0
255 200.00 0.050 0.500s 148000 13.750s -1.200 5,500.00 0
40 170.00 0.025 0.425s 149000 14.675s -1.225 5,870.00 0
683 150.00 0.025 0.375s 150000 15.600s -1.250 6,240.00 5
120 130.00 0.025 0.325s 151000 16.575s -1.225 6,630.00 0
83 110.00 0.000 0.275s 152000 17.525s -1.250 7,010.00 0
74 100.00 0.000 0.250s 153000 18.500s -1.250 7,400.00 0
334 90.00 0.000 0.225s 154000 19.450s -1.275 7,780.00 0
0 80.00 0.000 0.200s 155000 20.425s -1.275 8,170.00 0
105 70.00 0.000 0.175s 156000 21.425s -1.250 8,570.00 0
0 60.00 -0.025 0.150s 157000 22.400s -1.275 8,960.00 1
2 60.00 0.000 0.150s 158000 23.375s -1.275 9,350.00 0
26 50.00 -0.025 0.125s 159000 24.375s -1.250 9,750.00 0
308 50.00 0.000 0.125s 160000 25.375s -1.250 10,150.00 0
0 40.00 -0.025 0.100s 161000 26.350s -1.250 10,540.00 0
40 40.00 0.000 0.100s 162000 27.350s -1.250 10,940.00 0
0 40.00 0.000 0.100s 163000 28.350s -1.250 11,340.00 0
22 30.00 -0.025 0.075s 164000 29.325s -1.250 11,730.00 0
0 30.00 0.000 0.075s 165000 30.325s -1.250 12,130.00 0
10 30.00 0.000 0.075s 166000 31.325s -1.250 12,530.00 0
0 30.00 0.000 0.075s 167000 32.325s -1.250 12,930.00 0
80 30.00 0.000 0.075s 168000 33.325s -1.225 13,330.00 0
12 30.00 0.025 0.075s 169000 34.300s -1.250 13,720.00 0
44 20.00 0.000 0.050s 170000 35.300s -1.250 14,120.00 0
0 20.00 0.000 0.050s 171000 36.300s -1.250 14,520.00 0
0 20.00 0.000 0.050s 172000 37.300s -1.250 14,920.00 0
93 20.00 0.000 0.050s 173000 38.300s -1.250 15,320.00 0
0 20.00 0.000 0.050s 174000 39.300s -1.250 15,720.00 0
0 20.00 0.000 0.050s 175000 40.300s -1.225 16,120.00 0
0 20.00 0.000 0.050s 176000 41.300s -1.225 16,520.00 0
0 20.00 0.025 0.050s 178000 43.300s -1.225 17,320.00 0
9 20.00 0.025 0.050s 180000 45.275s -1.250 18,110.00 0
0 20.00 0.025 0.050s 182000 47.275s -1.250 18,910.00 0
0 10.00 0.000 0.025s 184000 49.275s -1.250 19,710.00 0
0 10.00 0.000 0.025s 186000 51.275s -1.250 20,510.00 0
0 10.00 0.000 0.025s 188000 53.275s -1.250 21,310.00 0
0 10.00 0.000 0.025s 190000 55.275s -1.250 22,110.00 0
0 10.00 0.000 0.025s 192000 57.275s -1.250 22,910.00 0
0 10.00 0.000 0.025s 194000 59.275s -1.225 23,710.00 0
0 10.00 0.000 0.025s 196000 61.275s -1.225 24,510.00 0
0 10.00 0.000 0.025s 198000 63.275s -1.225 25,310.00 0
0 10.00 0.000 0.025s 200000 65.275s -1.225 26,110.00 0
0 10.00 0.000 0.025s 202000 67.275s -1.225 26,910.00 0
0 10.00 0.000 0.025s 204000 69.275s -1.225 27,710.00 0
0 10.00 0.000 0.025s 206000 71.275s -1.225 28,510.00 0
0 10.00 0.012 0.025s 208000 73.275s -1.225 29,310.00 0
0 10.00 0.012 0.025s 210000 75.275s -1.225 30,110.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.