Options

@LEZ1

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 30,210.00 1.200 75.525s 54000 0.013s 0.000 5.20 0
0 29,410.00 1.200 73.525s 56000 0.013s 0.000 5.20 0
0 28,610.00 1.200 71.525s 58000 0.013s 0.000 5.20 0
0 27,810.00 1.200 69.525s 60000 0.013s 0.000 5.20 0
0 27,010.00 1.200 67.525s 62000 0.013s 0.000 5.20 0
0 26,210.00 1.200 65.525s 64000 0.013s 0.000 5.20 0
0 25,410.00 1.200 63.525s 66000 0.013s 0.000 5.20 0
0 24,610.00 1.200 61.525s 68000 0.013s 0.000 5.20 0
0 23,810.00 1.200 59.525s 70000 0.013s 0.000 5.20 0
0 23,010.00 1.200 57.525s 72000 0.013s 0.000 5.20 0
0 22,210.00 1.200 55.525s 74000 0.013s 0.000 5.20 0
0 21,410.00 1.200 53.525s 76000 0.013s 0.000 5.20 0
0 20,610.00 1.200 51.525s 78000 0.013s 0.000 5.20 0
0 19,810.00 1.200 49.525s 80000 0.013s 0.000 5.20 5
0 19,010.00 1.200 47.525s 82000 0.013s 0.000 5.20 0
0 18,210.00 1.200 45.525s 84000 0.013s 0.000 5.20 1
0 17,410.00 1.200 43.525s 86000 0.013s 0.000 5.20 1
0 16,610.00 1.200 41.525s 88000 0.013s 0.000 5.20 1
0 15,810.00 1.200 39.525s 90000 0.013s 0.000 5.20 179
0 15,010.00 1.200 37.525s 92000 0.013s 0.000 5.20 60
0 14,210.00 1.200 35.525s 94000 0.013s 0.000 5.20 51
0 13,810.00 1.200 34.525s 95000 0.013s 0.000 5.20 0
0 13,410.00 1.200 33.525s 96000 0.013s 0.000 5.20 42
0 13,010.00 1.200 32.525s 97000 0.013s 0.000 5.20 15
0 12,610.00 1.200 31.525s 98000 0.013s 0.000 5.20 2
0 12,210.00 1.200 30.525s 99000 0.025s 0.012 10.00 0
0 11,820.00 1.225 29.550s 100000 0.025s 0.012 10.00 122
0 11,420.00 1.225 28.550s 101000 0.025s 0.012 10.00 121
0 11,020.00 1.225 27.550s 102000 0.025s 0.012 10.00 27
7 10,620.00 1.225 26.550s 103000 0.025s 0.012 10.00 10
0 10,220.00 1.225 25.550s 104000 0.025s 0.012 10.00 124
0 9,820.00 1.200 24.550s 105000 0.025s 0.000 10.00 109
0 9,420.00 1.200 23.550s 106000 0.025s 0.000 10.00 319
0 9,020.00 1.200 22.550s 107000 0.025s 0.000 10.00 72
1 8,620.00 1.200 21.550s 108000 0.025s 0.000 10.00 231
0 8,230.00 1.225 20.575s 109000 0.050s 0.025 20.00 64
25 7,830.00 1.200 19.575s 110000 0.050s 0.000 20.00 407
1 7,430.00 1.200 18.575s 111000 0.050s 0.000 20.00 31
0 7,030.00 1.200 17.575s 112000 0.050s 0.000 20.00 879
0 6,640.00 1.200 16.600s 113000 0.075s 0.000 30.00 98
16 6,240.00 1.175 15.600s 114000 0.075s -0.025 30.00 737
0 5,840.00 1.150 14.600s 115000 0.075s -0.050 30.00 438
27 5,450.00 1.150 13.625s 116000 0.100s -0.050 40.00 1340
0 5,060.00 1.150 12.650s 117000 0.125s -0.050 50.00 572
51 4,670.00 1.125 11.675s 118000 0.150s -0.075 60.00 980
5 4,280.00 1.075 10.700s 119000 0.175s -0.125 70.00 199
175 3,900.00 1.050 9.750s 120000 0.225s -0.150 90.00 3563
2 3,520.00 1.025 8.800s 121000 0.275s -0.200 110.00 374
62 3,150.00 0.975 7.875s 122000 0.350s -0.225 140.00 2520
5 2,790.00 0.925 6.975s 123000 0.450s -0.275 180.00 569
321 2,440.00 0.850 6.100s 124000 0.575s -0.350 230.00 2008
54 2,100.00 0.750 5.250s 125000 0.725s -0.450 290.00 2021
613 1,790.00 0.675 4.475s 126000 0.950s -0.525 380.00 3659
521 1,500.00 0.575 3.750s 127000 1.225s -0.625 490.00 1128
1290 1,230.00 0.450 3.075s 128000 1.550s -0.750 620.00 3711
727 1,000.00 0.375 2.500s 129000 1.975s -0.825 790.00 854
2145 790.00 0.300 1.975s 130000 2.450s -0.900 980.00 2984
353 620.00 0.225 1.550s 131000 3.025s -0.975 1,210.00 915
2701 480.00 0.175 1.200s 132000 3.675s -1.025 1,470.00 2440
1109 370.00 0.125 0.925s 133000 4.400s -1.075 1,760.00 626
1677 280.00 0.075 0.700s 134000 5.175s -1.125 2,070.00 937
1089 220.00 0.050 0.550s 135000 6.000s -1.175 2,400.00 682
1805 170.00 0.025 0.425s 136000 6.900s -1.175 2,760.00 453
656 130.00 0.000 0.325s 137000 7.800s -1.200 3,120.00 635
1457 100.00 0.000 0.250s 138000 8.725s -1.200 3,490.00 18
271 80.00 0.000 0.200s 139000 9.675s -1.200 3,870.00 12
1675 70.00 0.000 0.175s 140000 10.650s -1.200 4,260.00 15
378 60.00 0.000 0.150s 141000 11.625s -1.200 4,650.00 0
667 50.00 0.000 0.125s 142000 12.600s -1.200 5,040.00 0
354 40.00 0.000 0.100s 143000 13.575s -1.200 5,430.00 2
1201 40.00 0.000 0.100s 144000 14.575s -1.200 5,830.00 1
223 30.00 0.000 0.075s 145000 15.550s -1.200 6,220.00 0
867 30.00 0.000 0.075s 146000 16.550s -1.200 6,620.00 0
89 30.00 0.000 0.075s 147000 17.550s -1.200 7,020.00 0
121 20.00 0.000 0.050s 148000 18.525s -1.200 7,410.00 3
322 20.00 0.000 0.050s 149000 19.525s -1.200 7,810.00 0
2032 20.00 0.000 0.050s 150000 20.525s -1.200 8,210.00 282
15 20.00 0.000 0.050s 151000 21.525s -1.200 8,610.00 0
9 20.00 0.000 0.050s 152000 22.525s -1.200 9,010.00 0
160 10.00 -0.025 0.025s 153000 23.500s -1.200 9,400.00 0
454 10.00 0.000 0.025s 154000 24.500s -1.200 9,800.00 0
30 10.00 0.000 0.025s 155000 25.500s -1.200 10,200.00 0
21 10.00 0.000 0.025s 156000 26.500s -1.200 10,600.00 0
0 10.00 0.000 0.025s 157000 27.500s -1.200 11,000.00 0
4 10.00 0.000 0.025s 158000 28.500s -1.200 11,400.00 1
20 10.00 0.000 0.025s 159000 29.500s -1.200 11,800.00 0
262 10.00 0.000 0.025s 160000 30.500s -1.200 12,200.00 0
0 10.00 0.000 0.025s 161000 31.500s -1.200 12,600.00 0
12 10.00 0.000 0.025s 162000 32.500s -1.200 13,000.00 0
0 10.00 0.000 0.025s 163000 33.500s -1.200 13,400.00 0
0 10.00 0.000 0.025s 164000 34.500s -1.200 13,800.00 0
0 10.00 0.000 0.025s 165000 35.475s -1.225 14,190.00 0
0 10.00 0.000 0.025s 166000 36.475s -1.225 14,590.00 0
0 5.20 -0.012 0.013s 167000 37.475s -1.225 14,990.00 1
0 5.20 -0.012 0.013s 168000 38.475s -1.225 15,390.00 0
0 5.20 -0.012 0.013s 169000 39.475s -1.200 15,790.00 0
0 5.20 -0.012 0.013s 170000 40.475s -1.200 16,190.00 0
0 5.20 -0.012 0.013s 171000 41.475s -1.200 16,590.00 0
1 5.20 0.000 0.013s 172000 42.475s -1.200 16,990.00 0
2 5.20 0.000 0.013s 174000 44.475s -1.200 17,790.00 0
0 5.20 0.000 0.013s 176000 46.475s -1.200 18,590.00 0
0 5.20 0.000 0.013s 178000 48.475s -1.200 19,390.00 0
0 5.20 0.000 0.013s 180000 50.475s -1.200 20,190.00 0
0 5.20 0.000 0.013s 182000 52.475s -1.200 20,990.00 0
10 5.20 0.000 0.013s 184000 54.475s -1.200 21,790.00 0
0 5.20 0.000 0.013s 186000 56.475s -1.200 22,590.00 0
0 5.20 0.000 0.013s 188000 58.475s -1.200 23,390.00 0
0 5.20 0.000 0.013s 190000 60.475s -1.200 24,190.00 0
0 5.20 0.000 0.013s 192000 62.475s -1.200 24,990.00 0
0 5.20 0.000 0.013s 194000 64.475s -1.200 25,790.00 0
0 5.20 0.000 0.013s 196000 66.475s -1.200 26,590.00 0
1 5.20 0.000 0.013s 198000 68.475s -1.200 27,390.00 0
0 5.20 0.000 0.013s 200000 70.475s -1.200 28,190.00 0
0 5.20 0.000 0.013s 202000 72.475s -1.200 28,990.00 0
0 5.20 0.000 0.013s 204000 74.475s -1.200 29,790.00 0
0 5.20 0.000 0.013s 206000 76.475s -1.200 30,590.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.