@GFU2

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 44,887.50 -1.175 89.775s 84000 0.013s 0.000 6.50 0
0 43,887.50 -1.175 87.775s 86000 0.013s 0.000 6.50 0
0 42,887.50 -1.175 85.775s 88000 0.013s 0.000 6.50 0
0 41,887.50 -1.175 83.775s 90000 0.013s 0.000 6.50 0
0 40,887.50 -1.175 81.775s 92000 0.013s 0.000 6.50 0
0 39,887.50 -1.175 79.775s 94000 0.013s 0.000 6.50 0
0 38,887.50 -1.175 77.775s 96000 0.013s 0.000 6.50 0
0 37,887.50 -1.175 75.775s 98000 0.013s 0.000 6.50 0
0 36,887.50 -1.175 73.775s 100000 0.013s 0.000 6.50 0
0 35,887.50 -1.175 71.775s 102000 0.013s 0.000 6.50 0
0 34,887.50 -1.175 69.775s 104000 0.013s 0.000 6.50 0
0 33,887.50 -1.175 67.775s 106000 0.013s 0.000 6.50 0
0 32,887.50 -1.175 65.775s 108000 0.013s 0.000 6.50 0
0 31,887.50 -1.175 63.775s 110000 0.013s 0.000 6.50 0
0 30,887.50 -1.175 61.775s 112000 0.013s 0.000 6.50 0
0 29,887.50 -1.175 59.775s 114000 0.013s 0.000 6.50 0
0 28,887.50 -1.175 57.775s 116000 0.013s 0.000 6.50 0
0 27,887.50 -1.175 55.775s 118000 0.013s 0.000 6.50 0
0 26,887.50 -1.175 53.775s 120000 0.013s 0.000 6.50 0
0 25,887.50 -1.175 51.775s 122000 0.013s 0.000 6.50 0
0 24,887.50 -1.175 49.775s 124000 0.013s 0.000 6.50 0
0 23,887.50 -1.175 47.775s 126000 0.013s -0.012 6.50 0
0 23,387.50 -1.175 46.775s 127000 0.025s 0.000 12.50 0
0 22,887.50 -1.175 45.775s 128000 0.025s 0.000 12.50 0
0 22,387.50 -1.175 44.775s 129000 0.025s 0.000 12.50 0
0 21,887.50 -1.175 43.775s 130000 0.025s 0.000 12.50 0
0 21,387.50 -1.175 42.775s 131000 0.025s 0.000 12.50 0
0 20,887.50 -1.175 41.775s 132000 0.025s 0.000 12.50 0
0 20,387.50 -1.175 40.775s 133000 0.025s 0.000 12.50 0
0 19,887.50 -1.175 39.775s 134000 0.050s 0.000 25.00 0
0 19,387.50 -1.175 38.775s 135000 0.050s 0.000 25.00 0
0 18,887.50 -1.175 37.775s 136000 0.050s 0.000 25.00 0
0 18,387.50 -1.175 36.775s 137000 0.075s 0.000 37.50 0
0 17,887.50 -1.175 35.775s 138000 0.075s 0.000 37.50 0
0 17,400.00 -1.175 34.800s 139000 0.075s 0.000 37.50 0
0 16,900.00 -1.175 33.800s 140000 0.100s 0.000 50.00 6
0 16,412.50 -1.175 32.825s 141000 0.125s 0.000 62.50 0
0 15,912.50 -1.175 31.825s 142000 0.125s 0.000 62.50 1
0 15,425.00 -1.175 30.850s 143000 0.150s 0.000 75.00 0
0 14,937.50 -1.175 29.875s 144000 0.175s 0.000 87.50 23
0 14,450.00 -1.150 28.900s 145000 0.200s 0.000 100.00 5
0 13,962.50 -1.175 27.925s 146000 0.225s 0.000 112.50 3
0 13,475.00 -1.175 26.950s 147000 0.250s 0.000 125.00 1
0 13,000.00 -1.150 26.000s 148000 0.300s 0.025 150.00 11
0 12,525.00 -1.150 25.050s 149000 0.350s 0.025 175.00 0
0 12,037.50 -1.150 24.075s 150000 0.400s 0.025 200.00 79
0 11,575.00 -1.125 23.150s 151000 0.450s 0.025 225.00 5
0 11,100.00 -1.150 22.200s 152000 0.500s 0.025 250.00 35
0 10,637.50 -1.125 21.275s 153000 0.575s 0.050 287.50 2
0 10,175.00 -1.125 20.350s 154000 0.650s 0.050 325.00 105
0 9,725.00 -1.100 19.450s 155000 0.725s 0.050 362.50 33
0 9,275.00 -1.100 18.550s 156000 0.825s 0.075 412.50 103
0 8,825.00 -1.100 17.650s 157000 0.950s 0.100 475.00 12
0 8,387.50 -1.075 16.775s 158000 1.075s 0.125 537.50 145
0 7,962.50 -1.050 15.925s 159000 1.200s 0.125 600.00 26
1 7,537.50 -1.025 15.075s 160000 1.350s 0.150 675.00 514
0 7,125.00 -1.000 14.250s 161000 1.525s 0.175 762.50 23
0 6,712.50 -1.000 13.425s 162000 1.700s 0.175 850.00 218
0 6,312.50 -0.975 12.625s 163000 1.900s 0.200 950.00 39
1 5,925.00 -0.950 11.850s 164000 2.125s 0.225 1,062.50 199
10 5,550.00 -0.925 11.100s 165000 2.375s 0.250 1,187.50 157
23 5,187.50 -0.900 10.375s 166000 2.650s 0.275 1,325.00 170
1 4,837.50 -0.875 9.675s 167000 2.925s 0.300 1,462.50 30
21 4,500.00 -0.850 9.000s 168000 3.250s 0.325 1,625.00 107
25 4,175.00 -0.825 8.350s 169000 3.600s 0.350 1,800.00 15
43 3,862.50 -0.800 7.725s 170000 3.975s 0.400 1,987.50 356
18 3,562.50 -0.775 7.125s 171000 4.375s 0.425 2,187.50 35
44 3,287.50 -0.725 6.575s 172000 4.800s 0.450 2,400.00 193
10 3,012.50 -0.675 6.025s 173000 5.250s 0.475 2,625.00 21
63 2,762.50 -0.650 5.525s 174000 5.750s 0.525 2,875.00 284
123 2,525.00 -0.600 5.050s 175000 6.275s 0.575 3,137.50 88
78 2,300.00 -0.550 4.600s 176000 6.825s 0.625 3,412.50 235
14 2,100.00 -0.500 4.200s 177000 7.400s 0.650 3,700.00 15
88 1,900.00 -0.475 3.800s 178000 8.025s 0.725 4,012.50 279
62 1,725.00 -0.425 3.450s 179000 8.650s 0.750 4,325.00 15
114 1,562.50 -0.375 3.125s 180000 9.325s 0.775 4,662.50 409
73 1,412.50 -0.350 2.825s 181000 10.025s 0.825 5,012.50 0
134 1,275.00 -0.325 2.550s 182000 10.725s 0.825 5,362.50 117
6 1,150.00 -0.300 2.300s 183000 11.475s 0.850 5,737.50 0
117 1,037.50 -0.275 2.075s 184000 12.250s 0.900 6,125.00 56
448 925.00 -0.275 1.850s 185000 13.050s 0.925 6,525.00 0
89 837.50 -0.225 1.675s 186000 13.850s 0.925 6,925.00 225
13 750.00 -0.225 1.500s 187000 14.675s 0.950 7,337.50 0
144 675.00 -0.200 1.350s 188000 15.525s 0.975 7,762.50 7
37 612.50 -0.175 1.225s 189000 16.400s 1.000 8,200.00 0
306 550.00 -0.150 1.100s 190000 17.275s 1.025 8,637.50 0
32 500.00 -0.125 1.000s 191000 18.150s 1.025 9,075.00 0
38 450.00 -0.125 0.900s 192000 19.050s 1.050 9,525.00 0
2 400.00 -0.125 0.800s 193000 19.950s 1.050 9,975.00 0
56 362.50 -0.100 0.725s 194000 20.875s 1.075 10,437.50 0
56 325.00 -0.100 0.650s 195000 21.800s 1.075 10,900.00 0
49 287.50 -0.100 0.575s 196000 22.725s 1.075 11,362.50 0
0 262.50 -0.075 0.525s 197000 23.675s 1.100 11,837.50 0
38 237.50 -0.075 0.475s 198000 24.625s 1.100 12,312.50 0
0 212.50 -0.075 0.425s 199000 25.575s 1.100 12,787.50 0
188 187.50 -0.075 0.375s 200000 26.525s 1.100 13,262.50 0
0 175.00 -0.075 0.350s 201000 27.500s 1.125 13,750.00 0
17 162.50 -0.050 0.325s 202000 28.450s 1.100 14,225.00 0
2 150.00 -0.050 0.300s 203000 29.425s 1.100 14,712.50 0
17 137.50 -0.050 0.275s 204000 30.400s 1.125 15,200.00 0
50 125.00 -0.050 0.250s 205000 31.375s 1.125 15,687.50 0
10 112.50 -0.050 0.225s 206000 32.350s 1.100 16,175.00 0
0 100.00 -0.050 0.200s 207000 33.350s 1.125 16,675.00 0
25 100.00 -0.050 0.200s 208000 34.325s 1.125 17,162.50 0
0 87.50 -0.050 0.175s 209000 35.300s 1.125 17,650.00 0
79 75.00 -0.050 0.150s 210000 36.300s 1.125 18,150.00 0
2 75.00 -0.050 0.150s 211000 37.275s 1.125 18,637.50 0
0 75.00 -0.025 0.150s 212000 38.275s 1.125 19,137.50 0
0 62.50 -0.050 0.125s 213000 39.275s 1.150 19,637.50 0
0 62.50 -0.025 0.125s 214000 40.250s 1.125 20,125.00 0
0 50.00 -0.050 0.100s 215000 41.250s 1.150 20,625.00 0
2 50.00 -0.050 0.100s 216000 42.250s 1.150 21,125.00 0
0 50.00 -0.025 0.100s 217000 43.250s 1.150 21,625.00 0
0 50.00 -0.025 0.100s 218000 44.250s 1.175 22,125.00 0
0 37.50 -0.050 0.075s 219000 45.225s 1.150 22,612.50 0
2 37.50 -0.050 0.075s 220000 46.225s 1.150 23,112.50 0
0 37.50 -0.025 0.075s 221000 47.225s 1.150 23,612.50 0
7 37.50 -0.025 0.075s 222000 48.225s 1.150 24,112.50 0
0 37.50 -0.025 0.075s 223000 49.225s 1.175 24,612.50 0
0 25.00 -0.050 0.050s 224000 50.225s 1.175 25,112.50 0
0 25.00 -0.025 0.050s 226000 52.225s 1.175 26,112.50 0
0 25.00 -0.025 0.050s 228000 54.225s 1.175 27,112.50 0
0 25.00 -0.025 0.050s 230000 56.225s 1.175 28,112.50 0
0 25.00 0.000 0.050s 232000 58.225s 1.175 29,112.50 0
0 12.50 -0.025 0.025s 234000 60.225s 1.175 30,112.50 0
10 12.50 -0.025 0.025s 236000 62.225s 1.175 31,112.50 0
0 12.50 -0.025 0.025s 238000 64.225s 1.175 32,112.50 0
1 12.50 -0.025 0.025s 240000 66.225s 1.175 33,112.50 0
0 12.50 -0.025 0.025s 242000 68.225s 1.175 34,112.50 0
0 12.50 -0.025 0.025s 244000 70.225s 1.175 35,112.50 0
0 12.50 0.000 0.025s 246000 72.225s 1.175 36,112.50 0
0 12.50 0.000 0.025s 248000 74.225s 1.175 37,112.50 0
0 12.50 0.000 0.025s 250000 76.225s 1.175 38,112.50 0
0 12.50 0.000 0.025s 252000 78.225s 1.175 39,112.50 0
0 12.50 0.000 0.025s 254000 80.225s 1.175 40,112.50 0
0 12.50 0.000 0.025s 256000 82.225s 1.175 41,112.50 0
0 12.50 0.000 0.025s 258000 84.225s 1.175 42,112.50 0
0 12.50 0.000 0.025s 260000 86.225s 1.175 43,112.50 0
0 6.50 -0.012 0.013s 262000 88.225s 1.175 44,112.50 0
0 6.50 -0.012 0.013s 264000 90.225s 1.175 45,112.50 0
0 6.50 -0.012 0.013s 266000 92.225s 1.175 46,112.50 0
0 6.50 -0.012 0.013s 268000 94.225s 1.175 47,112.50 0
0 6.50 -0.012 0.013s 270000 96.225s 1.175 48,112.50 0
0 6.50 -0.012 0.013s 272000 98.225s 1.175 49,112.50 0
0 6.50 -0.012 0.013s 274000 100.225s 1.175 50,112.50 0
0 6.50 -0.012 0.013s 276000 102.225s 1.175 51,112.50 0
4 6.50 -0.012 0.013s 278000 104.225s 1.175 52,112.50 0
0 6.50 -0.012 0.013s 280000 106.225s 1.175 53,112.50 0
4 6.50 -0.012 0.013s 282000 108.225s 1.175 54,112.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.