@GFV2

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 45,200.00 -1.100 90.400s 86000 0.013s 0.000 6.50 0
0 44,200.00 -1.100 88.400s 88000 0.013s 0.000 6.50 0
0 43,200.00 -1.100 86.400s 90000 0.013s 0.000 6.50 0
0 42,200.00 -1.100 84.400s 92000 0.013s 0.000 6.50 0
0 41,200.00 -1.100 82.400s 94000 0.013s 0.000 6.50 0
0 40,200.00 -1.100 80.400s 96000 0.013s 0.000 6.50 0
0 39,200.00 -1.100 78.400s 98000 0.013s 0.000 6.50 0
0 38,200.00 -1.100 76.400s 100000 0.013s 0.000 6.50 0
0 37,200.00 -1.100 74.400s 102000 0.013s 0.000 6.50 0
0 36,200.00 -1.100 72.400s 104000 0.013s 0.000 6.50 0
0 35,200.00 -1.100 70.400s 106000 0.013s 0.000 6.50 0
0 34,200.00 -1.100 68.400s 108000 0.013s 0.000 6.50 0
0 33,200.00 -1.100 66.400s 110000 0.013s 0.000 6.50 0
0 32,200.00 -1.100 64.400s 112000 0.013s 0.000 6.50 0
0 31,200.00 -1.100 62.400s 114000 0.013s 0.000 6.50 0
0 30,200.00 -1.100 60.400s 116000 0.013s 0.000 6.50 0
0 29,200.00 -1.100 58.400s 118000 0.013s 0.000 6.50 0
0 28,200.00 -1.100 56.400s 120000 0.025s 0.000 12.50 0
0 27,200.00 -1.100 54.400s 122000 0.025s 0.000 12.50 0
0 26,200.00 -1.100 52.400s 124000 0.025s 0.000 12.50 0
0 25,200.00 -1.100 50.400s 126000 0.025s 0.000 12.50 0
0 24,200.00 -1.100 48.400s 128000 0.025s -0.025 12.50 0
0 23,700.00 -1.100 47.400s 129000 0.050s 0.000 25.00 0
0 23,200.00 -1.100 46.400s 130000 0.050s 0.000 25.00 0
0 22,700.00 -1.100 45.400s 131000 0.050s 0.000 25.00 0
0 22,200.00 -1.100 44.400s 132000 0.050s -0.025 25.00 0
0 21,700.00 -1.100 43.400s 133000 0.075s 0.000 37.50 0
0 21,200.00 -1.100 42.400s 134000 0.075s 0.000 37.50 0
0 20,700.00 -1.100 41.400s 135000 0.100s 0.000 50.00 0
0 20,200.00 -1.100 40.400s 136000 0.100s 0.000 50.00 0
0 19,712.50 -1.100 39.425s 137000 0.100s 0.000 50.00 0
0 19,212.50 -1.100 38.425s 138000 0.125s 0.000 62.50 0
0 18,712.50 -1.100 37.425s 139000 0.150s 0.000 75.00 0
0 18,225.00 -1.100 36.450s 140000 0.150s 0.000 75.00 2
0 17,737.50 -1.075 35.475s 141000 0.175s 0.000 87.50 0
0 17,237.50 -1.100 34.475s 142000 0.200s 0.000 100.00 1
0 16,750.00 -1.100 33.500s 143000 0.225s 0.000 112.50 0
0 16,262.50 -1.100 32.525s 144000 0.250s 0.000 125.00 26
0 15,775.00 -1.100 31.550s 145000 0.275s 0.000 137.50 0
0 15,300.00 -1.075 30.600s 146000 0.300s 0.000 150.00 0
0 14,812.50 -1.075 29.625s 147000 0.350s 0.025 175.00 0
0 14,337.50 -1.075 28.675s 148000 0.400s 0.025 200.00 14
0 13,862.50 -1.075 27.725s 149000 0.425s 0.025 212.50 0
0 13,387.50 -1.050 26.775s 150000 0.475s 0.025 237.50 20
0 12,912.50 -1.050 25.825s 151000 0.525s 0.025 262.50 0
0 12,437.50 -1.075 24.875s 152000 0.600s 0.050 300.00 11
0 11,975.00 -1.050 23.950s 153000 0.675s 0.050 337.50 2
0 11,512.50 -1.050 23.025s 154000 0.750s 0.050 375.00 37
0 11,062.50 -1.025 22.125s 155000 0.825s 0.050 412.50 0
0 10,600.00 -1.050 21.200s 156000 0.925s 0.075 462.50 88
0 10,162.50 -1.025 20.325s 157000 1.025s 0.075 512.50 0
0 9,712.50 -1.025 19.425s 158000 1.125s 0.075 562.50 71
0 9,287.50 -1.000 18.575s 159000 1.250s 0.100 625.00 0
0 8,850.00 -1.000 17.700s 160000 1.400s 0.125 700.00 401
0 8,437.50 -0.975 16.875s 161000 1.550s 0.125 775.00 7
0 8,025.00 -0.950 16.050s 162000 1.725s 0.150 862.50 216
0 7,612.50 -0.950 15.225s 163000 1.900s 0.150 950.00 9
0 7,212.50 -0.925 14.425s 164000 2.100s 0.175 1,050.00 214
0 6,825.00 -0.925 13.650s 165000 2.325s 0.200 1,162.50 60
0 6,450.00 -0.875 12.900s 166000 2.575s 0.225 1,287.50 157
0 6,087.50 -0.850 12.175s 167000 2.825s 0.225 1,412.50 3
0 5,725.00 -0.850 11.450s 168000 3.100s 0.250 1,550.00 102
0 5,387.50 -0.800 10.775s 169000 3.425s 0.300 1,712.50 6
17 5,050.00 -0.775 10.100s 170000 3.750s 0.325 1,875.00 468
0 4,737.50 -0.725 9.475s 171000 4.100s 0.350 2,050.00 15
14 4,425.00 -0.700 8.850s 172000 4.475s 0.375 2,237.50 147
11 4,125.00 -0.675 8.250s 173000 4.875s 0.400 2,437.50 3
89 3,837.50 -0.650 7.675s 174000 5.300s 0.450 2,650.00 158
9 3,575.00 -0.625 7.150s 175000 5.750s 0.475 2,875.00 58
60 3,312.50 -0.600 6.625s 176000 6.225s 0.500 3,112.50 158
2 3,075.00 -0.550 6.150s 177000 6.725s 0.525 3,362.50 14
32 2,837.50 -0.525 5.675s 178000 7.275s 0.575 3,637.50 70
7 2,612.50 -0.500 5.225s 179000 7.825s 0.600 3,912.50 11
113 2,412.50 -0.475 4.825s 180000 8.400s 0.625 4,200.00 246
22 2,212.50 -0.450 4.425s 181000 9.000s 0.650 4,500.00 0
156 2,037.50 -0.425 4.075s 182000 9.650s 0.675 4,825.00 204
2 1,862.50 -0.400 3.725s 183000 10.300s 0.700 5,150.00 0
186 1,712.50 -0.350 3.425s 184000 10.975s 0.725 5,487.50 80
30 1,562.50 -0.350 3.125s 185000 11.675s 0.750 5,837.50 0
59 1,425.00 -0.325 2.850s 186000 12.400s 0.775 6,200.00 71
26 1,300.00 -0.300 2.600s 187000 13.150s 0.800 6,575.00 0
46 1,187.50 -0.275 2.375s 188000 13.900s 0.825 6,950.00 19
0 1,075.00 -0.250 2.150s 189000 14.675s 0.825 7,337.50 0
232 975.00 -0.250 1.950s 190000 15.475s 0.850 7,737.50 1
0 887.50 -0.225 1.775s 191000 16.300s 0.875 8,150.00 0
200 812.50 -0.175 1.625s 192000 17.150s 0.925 8,575.00 0
3 737.50 -0.175 1.475s 193000 18.000s 0.950 9,000.00 0
79 675.00 -0.150 1.350s 194000 18.850s 0.950 9,425.00 0
0 612.50 -0.125 1.225s 195000 19.725s 0.975 9,862.50 0
42 562.50 -0.100 1.125s 196000 20.625s 1.000 10,312.50 0
0 512.50 -0.100 1.025s 197000 21.500s 0.975 10,750.00 0
29 462.50 -0.100 0.925s 198000 22.425s 1.025 11,212.50 0
0 425.00 -0.075 0.850s 199000 23.325s 1.000 11,662.50 0
131 387.50 -0.075 0.775s 200000 24.250s 1.025 12,125.00 5
0 350.00 -0.075 0.700s 201000 25.200s 1.050 12,600.00 0
36 325.00 -0.050 0.650s 202000 26.125s 1.025 13,062.50 0
0 300.00 -0.050 0.600s 203000 27.075s 1.050 13,537.50 0
20 275.00 -0.050 0.550s 204000 28.025s 1.050 14,012.50 0
0 250.00 -0.050 0.500s 205000 28.975s 1.050 14,487.50 0
11 237.50 -0.025 0.475s 206000 29.925s 1.050 14,962.50 0
0 212.50 -0.050 0.425s 207000 30.900s 1.050 15,450.00 0
20 200.00 -0.025 0.400s 208000 31.875s 1.075 15,937.50 0
0 187.50 -0.025 0.375s 209000 32.825s 1.050 16,412.50 0
16 175.00 -0.025 0.350s 210000 33.800s 1.050 16,900.00 0
0 162.50 -0.025 0.325s 211000 34.775s 1.050 17,387.50 0
1 150.00 -0.025 0.300s 212000 35.750s 1.050 17,875.00 0
0 137.50 -0.025 0.275s 213000 36.725s 1.050 18,362.50 0
1 125.00 -0.025 0.250s 214000 37.725s 1.075 18,862.50 0
0 112.50 -0.050 0.225s 215000 38.700s 1.075 19,350.00 0
0 112.50 -0.025 0.225s 216000 39.675s 1.075 19,837.50 0
0 100.00 -0.025 0.200s 217000 40.675s 1.075 20,337.50 0
1 87.50 -0.050 0.175s 218000 41.650s 1.075 20,825.00 0
0 87.50 -0.025 0.175s 219000 42.650s 1.075 21,325.00 0
1 75.00 -0.050 0.150s 220000 43.650s 1.100 21,825.00 0
0 75.00 -0.025 0.150s 221000 44.625s 1.075 22,312.50 0
0 75.00 -0.025 0.150s 222000 45.625s 1.075 22,812.50 0
0 62.50 -0.025 0.125s 223000 46.625s 1.100 23,312.50 0
1 62.50 -0.025 0.125s 224000 47.600s 1.075 23,800.00 0
0 50.00 -0.025 0.100s 226000 49.600s 1.075 24,800.00 0
1 50.00 -0.025 0.100s 228000 51.600s 1.100 25,800.00 0
0 37.50 -0.025 0.075s 230000 53.600s 1.100 26,800.00 0
0 37.50 -0.025 0.075s 232000 55.600s 1.100 27,800.00 0
0 37.50 0.000 0.075s 234000 57.600s 1.100 28,800.00 0
0 25.00 -0.025 0.050s 236000 59.600s 1.100 29,800.00 0
0 25.00 -0.025 0.050s 238000 61.600s 1.100 30,800.00 0
2 25.00 0.000 0.050s 240000 63.600s 1.100 31,800.00 0
0 25.00 0.000 0.050s 242000 65.600s 1.100 32,800.00 0
0 25.00 0.000 0.050s 244000 67.600s 1.100 33,800.00 0
5 12.50 -0.025 0.025s 246000 69.600s 1.100 34,800.00 0
0 12.50 -0.025 0.025s 248000 71.600s 1.100 35,800.00 0
6 12.50 -0.025 0.025s 250000 73.600s 1.100 36,800.00 0
0 12.50 0.000 0.025s 252000 75.600s 1.100 37,800.00 0
0 12.50 0.000 0.025s 254000 77.600s 1.100 38,800.00 0
0 12.50 0.000 0.025s 256000 79.600s 1.100 39,800.00 0
0 12.50 0.000 0.025s 258000 81.600s 1.100 40,800.00 0
0 12.50 0.000 0.025s 260000 83.600s 1.100 41,800.00 0
0 12.50 0.000 0.025s 262000 85.600s 1.100 42,800.00 0
0 12.50 0.000 0.025s 264000 87.600s 1.100 43,800.00 0
0 12.50 0.000 0.025s 266000 89.600s 1.100 44,800.00 0
7 12.50 0.000 0.025s 268000 91.600s 1.100 45,800.00 0
0 12.50 0.000 0.025s 270000 93.600s 1.100 46,800.00 0
0 6.50 -0.012 0.013s 272000 95.600s 1.100 47,800.00 0
0 6.50 -0.012 0.013s 274000 97.600s 1.100 48,800.00 0
11 6.50 -0.012 0.013s 276000 99.600s 1.100 49,800.00 0
0 6.50 -0.012 0.013s 278000 101.600s 1.100 50,800.00 0
8 6.50 -0.012 0.013s 280000 103.600s 1.100 51,800.00 0
8 6.50 -0.012 0.013s 282000 105.600s 1.100 52,800.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.