@GFQ2

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 44,362.50 -1.100 88.725s 82000 0.013s 0.000 6.50 0
0 43,362.50 -1.100 86.725s 84000 0.013s 0.000 6.50 0
0 42,362.50 -1.100 84.725s 86000 0.013s 0.000 6.50 0
0 41,362.50 -1.100 82.725s 88000 0.013s 0.000 6.50 0
0 40,362.50 -1.100 80.725s 90000 0.013s 0.000 6.50 0
0 39,362.50 -1.100 78.725s 92000 0.013s 0.000 6.50 2
0 38,362.50 -1.100 76.725s 94000 0.013s 0.000 6.50 2
0 37,362.50 -1.100 74.725s 96000 0.013s 0.000 6.50 0
0 36,362.50 -1.100 72.725s 98000 0.013s 0.000 6.50 0
0 35,362.50 -1.100 70.725s 100000 0.013s 0.000 6.50 0
0 34,362.50 -1.100 68.725s 102000 0.013s 0.000 6.50 0
0 33,362.50 -1.100 66.725s 104000 0.013s 0.000 6.50 0
0 32,362.50 -1.100 64.725s 106000 0.013s 0.000 6.50 0
0 31,362.50 -1.100 62.725s 108000 0.013s 0.000 6.50 0
0 30,362.50 -1.100 60.725s 110000 0.013s 0.000 6.50 0
0 29,362.50 -1.100 58.725s 112000 0.013s 0.000 6.50 0
0 28,362.50 -1.100 56.725s 114000 0.013s 0.000 6.50 10
0 27,362.50 -1.100 54.725s 116000 0.013s 0.000 6.50 0
0 26,362.50 -1.100 52.725s 118000 0.013s 0.000 6.50 0
0 25,362.50 -1.100 50.725s 120000 0.013s 0.000 6.50 0
0 24,362.50 -1.100 48.725s 122000 0.013s 0.000 6.50 0
0 23,862.50 -1.100 47.725s 123000 0.013s 0.000 6.50 0
0 23,362.50 -1.100 46.725s 124000 0.013s 0.000 6.50 0
0 22,862.50 -1.100 45.725s 125000 0.013s 0.000 6.50 0
0 22,362.50 -1.100 44.725s 126000 0.013s 0.000 6.50 0
0 21,862.50 -1.100 43.725s 127000 0.013s 0.000 6.50 0
0 21,362.50 -1.100 42.725s 128000 0.013s 0.000 6.50 0
0 20,862.50 -1.100 41.725s 129000 0.013s 0.000 6.50 0
0 20,362.50 -1.100 40.725s 130000 0.013s 0.000 6.50 9
0 19,862.50 -1.100 39.725s 131000 0.013s 0.000 6.50 0
0 19,362.50 -1.100 38.725s 132000 0.013s 0.000 6.50 3
0 18,862.50 -1.100 37.725s 133000 0.013s 0.000 6.50 0
0 18,362.50 -1.100 36.725s 134000 0.013s -0.012 6.50 11
0 17,862.50 -1.100 35.725s 135000 0.013s -0.012 6.50 1
0 17,362.50 -1.100 34.725s 136000 0.013s -0.012 6.50 3
0 16,862.50 -1.100 33.725s 137000 0.013s -0.012 6.50 0
0 16,362.50 -1.100 32.725s 138000 0.013s -0.012 6.50 5
0 15,862.50 -1.100 31.725s 139000 0.025s 0.000 12.50 0
1 15,362.50 -1.100 30.725s 140000 0.025s 0.000 12.50 48
1 14,862.50 -1.100 29.725s 141000 0.025s -0.025 12.50 0
0 14,362.50 -1.125 28.725s 142000 0.025s -0.025 12.50 11
0 13,862.50 -1.125 27.725s 143000 0.025s -0.025 12.50 7
0 13,375.00 -1.100 26.750s 144000 0.050s -0.025 25.00 36
1 12,875.00 -1.125 25.750s 145000 0.050s -0.025 25.00 18
0 12,375.00 -1.125 24.750s 146000 0.075s -0.025 37.50 151
0 11,887.50 -1.125 23.775s 147000 0.075s -0.050 37.50 5
0 11,400.00 -1.125 22.800s 148000 0.100s -0.025 50.00 78
0 10,912.50 -1.125 21.825s 149000 0.125s -0.025 62.50 69
1 10,425.00 -1.125 20.850s 150000 0.150s -0.050 75.00 190
0 9,937.50 -1.125 19.875s 151000 0.200s -0.025 100.00 38
0 9,462.50 -1.125 18.925s 152000 0.250s 0.000 125.00 103
0 8,987.50 -1.125 17.975s 153000 0.300s 0.000 150.00 87
0 8,525.00 -1.100 17.050s 154000 0.350s 0.000 175.00 187
4 8,062.50 -1.075 16.125s 155000 0.425s 0.025 212.50 100
2 7,600.00 -1.075 15.200s 156000 0.500s 0.025 250.00 394
60 7,150.00 -1.050 14.300s 157000 0.600s 0.050 300.00 40
0 6,925.00 -1.025 13.850s 157500 0.650s 0.050 325.00 0
2 6,700.00 -1.025 13.400s 158000 0.700s 0.050 350.00 519
0 6,487.50 -1.000 12.975s 158500 0.775s 0.075 387.50 0
0 6,262.50 -1.025 12.525s 159000 0.825s 0.075 412.50 131
0 6,050.00 -1.000 12.100s 159500 0.900s 0.100 450.00 0
7 5,837.50 -0.975 11.675s 160000 0.975s 0.125 487.50 948
0 5,625.00 -0.975 11.250s 160500 1.050s 0.125 525.00 0
2 5,425.00 -0.950 10.850s 161000 1.125s 0.125 562.50 232
0 5,212.50 -0.950 10.425s 161500 1.225s 0.150 612.50 0
57 5,012.50 -0.950 10.025s 162000 1.325s 0.175 662.50 791
0 4,812.50 -0.925 9.625s 162500 1.425s 0.175 712.50 31
10 4,625.00 -0.900 9.250s 163000 1.525s 0.175 762.50 148
1 4,425.00 -0.900 8.850s 163500 1.650s 0.200 825.00 0
47 4,237.50 -0.875 8.475s 164000 1.775s 0.225 887.50 837
0 4,062.50 -0.850 8.125s 164500 1.900s 0.225 950.00 23
870 3,887.50 -0.825 7.775s 165000 2.050s 0.250 1,025.00 218
0 3,712.50 -0.800 7.425s 165500 2.200s 0.275 1,100.00 0
66 3,537.50 -0.800 7.075s 166000 2.350s 0.275 1,175.00 497
0 3,375.00 -0.775 6.750s 166500 2.525s 0.300 1,262.50 1
48 3,212.50 -0.775 6.425s 167000 2.700s 0.325 1,350.00 171
0 3,050.00 -0.750 6.100s 167500 2.875s 0.325 1,437.50 1
83 2,900.00 -0.750 5.800s 168000 3.075s 0.350 1,537.50 285
1 2,750.00 -0.725 5.500s 168500 3.275s 0.375 1,637.50 5
47 2,612.50 -0.700 5.225s 169000 3.500s 0.400 1,750.00 103
6 2,475.00 -0.675 4.950s 169500 3.725s 0.425 1,862.50 6
312 2,337.50 -0.650 4.675s 170000 3.950s 0.450 1,975.00 1046
0 2,212.50 -0.625 4.425s 170500 4.200s 0.475 2,100.00 0
162 2,087.50 -0.600 4.175s 171000 4.450s 0.500 2,225.00 95
1 1,962.50 -0.575 3.925s 171500 4.700s 0.525 2,350.00 5
218 1,850.00 -0.550 3.700s 172000 4.975s 0.550 2,487.50 514
25 1,737.50 -0.525 3.475s 172500 5.250s 0.575 2,625.00 0
66 1,637.50 -0.500 3.275s 173000 5.550s 0.600 2,775.00 120
1 1,537.50 -0.475 3.075s 173500 5.825s 0.600 2,912.50 2
335 1,437.50 -0.475 2.875s 174000 6.150s 0.625 3,075.00 463
2 1,350.00 -0.450 2.700s 174500 6.450s 0.625 3,225.00 7
197 1,262.50 -0.450 2.525s 175000 6.800s 0.650 3,400.00 135
0 1,187.50 -0.425 2.375s 175500 7.125s 0.675 3,562.50 7
313 1,112.50 -0.400 2.225s 176000 7.475s 0.675 3,737.50 550
2 1,037.50 -0.400 2.075s 176500 7.825s 0.700 3,912.50 0
104 962.50 -0.400 1.925s 177000 8.200s 0.725 4,100.00 22
3 900.00 -0.375 1.800s 177500 8.575s 0.750 4,287.50 0
893 837.50 -0.350 1.675s 178000 8.950s 0.750 4,475.00 467
0 787.50 -0.325 1.575s 178500 9.325s 0.775 4,662.50 0
63 737.50 -0.300 1.475s 179000 9.725s 0.800 4,862.50 11
5 687.50 -0.275 1.375s 179500 10.125s 0.825 5,062.50 0
663 637.50 -0.275 1.275s 180000 10.525s 0.825 5,262.50 484
0 600.00 -0.250 1.200s 180500 10.950s 0.850 5,475.00 0
72 562.50 -0.225 1.125s 181000 11.375s 0.875 5,687.50 4
3 525.00 -0.200 1.050s 181500 11.800s 0.900 5,900.00 0
461 487.50 -0.200 0.975s 182000 12.225s 0.900 6,112.50 290
32 462.50 -0.175 0.925s 182500 12.675s 0.925 6,337.50 5
104 437.50 -0.150 0.875s 183000 13.125s 0.950 6,562.50 0
0 412.50 -0.125 0.825s 183500 13.575s 0.975 6,787.50 0
218 387.50 -0.125 0.775s 184000 14.025s 0.975 7,012.50 290
1 362.50 -0.125 0.725s 184500 14.475s 0.975 7,237.50 0
147 337.50 -0.125 0.675s 185000 14.925s 1.000 7,462.50 1
440 300.00 -0.100 0.600s 186000 15.850s 1.025 7,925.00 94
47 262.50 -0.075 0.525s 187000 16.775s 1.025 8,387.50 0
323 237.50 -0.050 0.475s 188000 17.725s 1.050 8,862.50 1
30 212.50 -0.050 0.425s 189000 18.650s 1.050 9,325.00 0
1292 187.50 -0.050 0.375s 190000 19.625s 1.075 9,812.50 28
2 162.50 -0.050 0.325s 191000 20.575s 1.075 10,287.50 0
157 150.00 -0.025 0.300s 192000 21.525s 1.075 10,762.50 1
2 137.50 -0.025 0.275s 193000 22.500s 1.075 11,250.00 0
136 125.00 0.000 0.250s 194000 23.475s 1.075 11,737.50 0
24 112.50 0.000 0.225s 195000 24.450s 1.100 12,225.00 0
108 100.00 0.000 0.200s 196000 25.425s 1.100 12,712.50 0
0 87.50 0.000 0.175s 197000 26.400s 1.075 13,200.00 0
218 75.00 -0.025 0.150s 198000 27.400s 1.100 13,700.00 0
6 75.00 0.000 0.150s 199000 28.375s 1.100 14,187.50 0
1374 62.50 0.000 0.125s 200000 29.350s 1.075 14,675.00 0
0 62.50 0.000 0.125s 201000 30.350s 1.100 15,175.00 0
122 50.00 0.000 0.100s 202000 31.350s 1.100 15,675.00 0
5 50.00 0.000 0.100s 203000 32.325s 1.100 16,162.50 0
45 50.00 0.000 0.100s 204000 33.325s 1.100 16,662.50 0
0 37.50 0.000 0.075s 205000 34.325s 1.100 17,162.50 0
37 37.50 0.000 0.075s 206000 35.300s 1.100 17,650.00 0
0 37.50 0.000 0.075s 207000 36.300s 1.100 18,150.00 0
84 37.50 0.000 0.075s 208000 37.300s 1.100 18,650.00 0
0 25.00 0.000 0.050s 209000 38.300s 1.100 19,150.00 0
45 25.00 0.000 0.050s 210000 39.300s 1.125 19,650.00 0
0 25.00 0.000 0.050s 211000 40.275s 1.100 20,137.50 0
2 25.00 0.000 0.050s 212000 41.275s 1.100 20,637.50 0
0 25.00 0.000 0.050s 213000 42.275s 1.100 21,137.50 0
5 25.00 0.000 0.050s 214000 43.275s 1.100 21,637.50 0
5 25.00 0.025 0.050s 215000 44.275s 1.100 22,137.50 0
8 12.50 0.000 0.025s 216000 45.275s 1.100 22,637.50 0
0 12.50 0.000 0.025s 217000 46.275s 1.100 23,137.50 0
15 12.50 0.000 0.025s 218000 47.275s 1.100 23,637.50 0
0 12.50 0.000 0.025s 219000 48.275s 1.100 24,137.50 0
11 12.50 0.000 0.025s 220000 49.275s 1.100 24,637.50 0
5 12.50 0.000 0.025s 221000 50.275s 1.100 25,137.50 0
10 12.50 0.000 0.025s 222000 51.275s 1.100 25,637.50 0
8 12.50 0.000 0.025s 224000 53.275s 1.100 26,637.50 0
3 12.50 0.000 0.025s 226000 55.275s 1.100 27,637.50 0
0 12.50 0.000 0.025s 228000 57.275s 1.100 28,637.50 0
1 12.50 0.000 0.025s 230000 59.275s 1.100 29,637.50 0
0 12.50 0.012 0.025s 232000 61.275s 1.100 30,637.50 0
0 12.50 0.012 0.025s 234000 63.275s 1.100 31,637.50 0
0 12.50 0.012 0.025s 236000 65.275s 1.100 32,637.50 0
0 6.50 0.000 0.013s 238000 67.275s 1.100 33,637.50 0
0 6.50 0.000 0.013s 240000 69.275s 1.100 34,637.50 0
0 6.50 0.000 0.013s 242000 71.275s 1.100 35,637.50 0
0 6.50 0.000 0.013s 244000 73.275s 1.100 36,637.50 0
0 6.50 0.000 0.013s 246000 75.275s 1.100 37,637.50 0
0 6.50 0.000 0.013s 248000 77.275s 1.100 38,637.50 0
0 6.50 0.000 0.013s 250000 79.275s 1.100 39,637.50 0
0 6.50 0.000 0.013s 252000 81.275s 1.100 40,637.50 0
0 6.50 0.000 0.013s 254000 83.275s 1.100 41,637.50 0
0 6.50 0.000 0.013s 256000 85.275s 1.100 42,637.50 0
0 6.50 0.000 0.013s 258000 87.275s 1.100 43,637.50 0
0 6.50 0.000 0.013s 260000 89.275s 1.100 44,637.50 0
0 6.50 0.000 0.013s 262000 91.275s 1.100 45,637.50 0
0 6.50 0.000 0.013s 264000 93.275s 1.100 46,637.50 0
0 6.50 0.000 0.013s 266000 95.275s 1.100 47,637.50 0
0 6.50 0.000 0.013s 268000 97.275s 1.100 48,637.50 0
10 6.50 0.000 0.013s 270000 99.275s 1.100 49,637.50 0
0 6.50 0.000 0.013s 272000 101.275s 1.100 50,637.50 0
0 6.50 0.000 0.013s 274000 103.275s 1.100 51,637.50 0
69 6.50 0.000 0.013s 276000 105.275s 1.100 52,637.50 0
4 6.50 0.000 0.013s 278000 107.275s 1.100 53,637.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.