@HEV2

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 21,890.00 0.525 54.725s 36000 0.0250s 0.0000 10.00 28
0 21,090.00 0.525 52.725s 38000 0.0250s 0.0000 10.00 0
0 20,290.00 0.525 50.725s 40000 0.0250s 0.0000 10.00 515
0 19,490.00 0.525 48.725s 42000 0.0500s 0.0000 20.00 700
0 18,690.00 0.525 46.725s 44000 0.0500s 0.0000 20.00 0
0 17,890.00 0.525 44.725s 46000 0.0750s 0.0000 30.00 0
0 17,090.00 0.525 42.725s 48000 0.1000s 0.0000 40.00 204
0 16,300.00 0.525 40.750s 50000 0.1250s 0.0000 50.00 964
0 15,510.00 0.525 38.775s 52000 0.1500s 0.0000 60.00 2
0 14,720.00 0.525 36.800s 54000 0.2000s 0.0000 80.00 592
0 13,940.00 0.525 34.850s 56000 0.2250s 0.0000 90.00 281
0 13,160.00 0.525 32.900s 58000 0.2750s 0.0000 110.00 138
0 12,380.00 0.525 30.950s 60000 0.325s -0.025 130.00 4238
0 11,610.00 0.525 29.025s 62000 0.4000s 0.0000 160.00 217
0 10,840.00 0.525 27.100s 64000 0.475s 0.000 190.00 525
0 10,080.00 0.525 25.200s 66000 0.575s 0.000 230.00 508
0 9,320.00 0.500 23.300s 68000 0.675s 0.000 270.00 637
0 8,950.00 0.525 22.375s 69000 0.725s -0.025 290.00 0
0 8,570.00 0.500 21.425s 70000 0.800s -0.025 320.00 1425
0 8,200.00 0.500 20.500s 71000 0.875s -0.025 350.00 0
0 7,840.00 0.500 19.600s 72000 0.950s -0.025 380.00 552
0 7,470.00 0.500 18.675s 73000 1.025s -0.025 410.00 0
0 7,110.00 0.500 17.775s 74000 1.125s -0.025 450.00 1050
0 6,760.00 0.500 16.900s 75000 1.225s -0.050 490.00 1
11 6,400.00 0.475 16.000s 76000 1.350s -0.050 540.00 848
0 6,060.00 0.475 15.150s 77000 1.475s -0.050 590.00 77
0 5,720.00 0.475 14.300s 78000 1.625s -0.050 650.00 856
0 5,380.00 0.450 13.450s 79000 1.775s -0.075 710.00 0
10 5,060.00 0.475 12.650s 80000 1.975s -0.050 790.00 1742
0 4,740.00 0.450 11.850s 81000 2.175s -0.075 870.00 52
46 4,430.00 0.450 11.075s 82000 2.400s -0.075 960.00 807
0 4,130.00 0.425 10.325s 83000 2.650s -0.075 1,060.00 0
31 3,850.00 0.450 9.625s 84000 2.925s -0.100 1,170.00 1315
0 3,570.00 0.425 8.925s 85000 3.225s -0.100 1,290.00 5
515 3,310.00 0.425 8.275s 86000 3.575s -0.075 1,430.00 1177
0 3,050.00 0.425 7.625s 87000 3.925s -0.100 1,570.00 1
210 2,810.00 0.425 7.025s 88000 4.325s -0.100 1,730.00 1265
0 2,580.00 0.425 6.450s 89000 4.725s -0.100 1,890.00 15
1203 2,350.00 0.400 5.875s 90000 5.150s -0.125 2,060.00 1385
2 2,140.00 0.400 5.350s 91000 5.625s -0.125 2,250.00 156
924 1,940.00 0.375 4.850s 92000 6.125s -0.125 2,450.00 1376
4 1,750.00 0.375 4.375s 93000 6.650s -0.125 2,660.00 17
974 1,580.00 0.375 3.950s 94000 7.200s -0.150 2,880.00 1685
283 1,420.00 0.375 3.550s 95000 7.800s -0.150 3,120.00 84
1218 1,270.00 0.350 3.175s 96000 8.425s -0.175 3,370.00 333
0 1,130.00 0.325 2.825s 97000 9.075s -0.200 3,630.00 0
1147 1,010.00 0.325 2.525s 98000 9.775s -0.200 3,910.00 447
8 900.00 0.300 2.250s 99000 10.475s -0.225 4,190.00 0
2072 800.00 0.2750 2.0000s 100000 11.225s -0.250 4,490.00 56
62 700.00 0.250 1.750s 101000 11.975s -0.275 4,790.00 0
1811 620.00 0.2250 1.5500s 102000 12.775s -0.300 5,110.00 18
3 550.00 0.200 1.375s 103000 13.600s -0.300 5,440.00 0
1050 490.00 0.2000 1.2250s 104000 14.425s -0.350 5,770.00 0
262 430.00 0.175 1.075s 105000 15.300s -0.325 6,120.00 0
1392 380.00 0.150 0.950s 106000 16.175s -0.350 6,470.00 100
1 340.00 0.150 0.850s 107000 17.050s -0.375 6,820.00 0
830 300.00 0.125 0.750s 108000 17.950s -0.375 7,180.00 3
201 270.00 0.125 0.675s 109000 18.875s -0.375 7,550.00 1
1565 240.00 0.1250 0.6000s 110000 19.800s -0.400 7,920.00 506
0 210.00 0.100 0.525s 111000 20.725s -0.425 8,290.00 0
191 190.00 0.1000 0.4750s 112000 21.675s -0.425 8,670.00 0
0 170.00 0.1000 0.4250s 113000 22.600s -0.450 9,040.00 0
721 150.00 0.0750 0.3750s 114000 23.550s -0.450 9,420.00 0
5 130.00 0.0750 0.3250s 115000 24.525s -0.450 9,810.00 0
174 120.00 0.0750 0.3000s 116000 25.475s -0.475 10,190.00 0
0 100.00 0.0500 0.2500s 117000 26.450s -0.450 10,580.00 0
63 90.00 0.0500 0.2250s 118000 27.400s -0.500 10,960.00 0
741 70.00 0.0500 0.1750s 120000 29.350s -0.500 11,740.00 0
26 50.00 0.0250 0.1250s 122000 31.325s -0.500 12,530.00 0
114 40.00 0.0250 0.1000s 124000 33.300s -0.500 13,320.00 0
15 30.00 0.0000 0.0750s 126000 35.275s -0.525 14,110.00 0
111 30.00 0.0250 0.0750s 128000 37.275s -0.525 14,910.00 0
60 20.00 0.0000 0.0500s 130000 39.275s -0.525 15,710.00 0
6 20.00 0.0250 0.0500s 132000 41.275s -0.525 16,510.00 0
19 10.00 0.0000 0.0250s 134000 43.275s -0.525 17,310.00 0
0 10.00 0.0000 0.0250s 136000 45.275s -0.525 18,110.00 0
9 10.00 0.0000 0.0250s 138000 47.275s -0.525 18,910.00 0
8 10.00 0.0125 0.0250s 140000 49.275s -0.525 19,710.00 0
0 10.00 0.0125 0.0250s 142000 51.275s -0.525 20,510.00 0
0 5.00 0.0000 0.0125s 144000 53.275s -0.525 21,310.00 0
2 5.00 0.0000 0.0125s 146000 55.275s -0.525 22,110.00 0
0 5.00 0.0000 0.0125s 148000 57.275s -0.525 22,910.00 0
0 5.00 0.0000 0.0125s 150000 59.275s -0.525 23,710.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.