@HEZ2

Options

Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 22,740.00 0.475 56.850s 34000 0.0125s -0.0125 5.00 12
0 21,940.00 0.475 54.850s 36000 0.0125s -0.0125 5.00 11
0 21,140.00 0.475 52.850s 38000 0.0250s -0.0250 10.00 0
0 20,340.00 0.475 50.850s 40000 0.0250s -0.0250 10.00 101
0 19,540.00 0.475 48.850s 42000 0.0250s -0.0250 10.00 0
0 18,740.00 0.475 46.850s 44000 0.0250s -0.0500 10.00 0
0 17,940.00 0.475 44.850s 46000 0.0500s -0.0250 20.00 431
0 17,140.00 0.475 42.850s 48000 0.0500s -0.0500 20.00 0
0 16,340.00 0.475 40.850s 50000 0.0750s -0.0500 30.00 206
0 15,540.00 0.450 38.850s 52000 0.1000s -0.0500 40.00 305
0 14,740.00 0.450 36.850s 54000 0.1000s -0.0750 40.00 323
0 13,950.00 0.450 34.875s 56000 0.1250s -0.0750 50.00 702
0 13,160.00 0.425 32.900s 58000 0.1750s -0.0500 70.00 445
36 12,370.00 0.425 30.925s 60000 0.2000s -0.0750 80.00 1017
0 11,590.00 0.425 28.975s 62000 0.2500s -0.0750 100.00 674
0 11,200.00 0.425 28.000s 63000 0.275s -0.075 110.00 0
0 10,810.00 0.425 27.025s 64000 0.300s -0.075 120.00 1146
0 10,420.00 0.425 26.050s 65000 0.325s -0.075 130.00 0
0 10,030.00 0.425 25.075s 66000 0.350s -0.075 140.00 1150
0 9,650.00 0.425 24.125s 67000 0.400s -0.050 160.00 0
0 9,260.00 0.400 23.150s 68000 0.425s -0.075 170.00 756
0 8,880.00 0.400 22.200s 69000 0.475s -0.075 190.00 0
36 8,500.00 0.400 21.250s 70000 0.525s -0.075 210.00 1227
0 8,120.00 0.375 20.300s 71000 0.575s -0.075 230.00 10
35 7,750.00 0.400 19.375s 72000 0.625s -0.100 250.00 999
0 7,370.00 0.375 18.425s 73000 0.700s -0.100 280.00 20
18 7,000.00 0.350 17.500s 74000 0.775s -0.100 310.00 1560
0 6,640.00 0.375 16.600s 75000 0.850s -0.125 340.00 158
34 6,280.00 0.350 15.700s 76000 0.925s -0.150 370.00 912
1 5,920.00 0.350 14.800s 77000 1.025s -0.150 410.00 25
42 5,570.00 0.325 13.925s 78000 1.150s -0.150 460.00 892
0 5,220.00 0.300 13.050s 79000 1.275s -0.175 510.00 25
90 4,880.00 0.275 12.200s 80000 1.425s -0.200 570.00 413
0 4,550.00 0.275 11.375s 81000 1.600s -0.200 640.00 4
450 4,230.00 0.250 10.575s 82000 1.775s -0.225 710.00 1067
30 3,920.00 0.250 9.800s 83000 2.000s -0.250 800.00 35
414 3,620.00 0.225 9.050s 84000 2.250s -0.250 900.00 2745
11 3,330.00 0.200 8.325s 85000 2.500s -0.275 1,000.00 463
1090 3,050.00 0.175 7.625s 86000 2.800s -0.300 1,120.00 2414
65 2,780.00 0.150 6.950s 87000 3.125s -0.325 1,250.00 288
1059 2,520.00 0.125 6.300s 88000 3.475s -0.350 1,390.00 1812
16 2,280.00 0.100 5.700s 89000 3.875s -0.375 1,550.00 31
3903 2,050.00 0.075 5.125s 90000 4.300s -0.375 1,720.00 1833
51 1,840.00 0.050 4.600s 91000 4.750s -0.400 1,900.00 0
3592 1,640.00 0.050 4.100s 92000 5.250s -0.425 2,100.00 11
219 1,450.00 0.025 3.625s 93000 5.775s -0.425 2,310.00 0
2580 1,280.00 0.0250 3.2000s 94000 6.325s -0.450 2,530.00 1
1030 1,130.00 0.050 2.825s 95000 6.925s -0.450 2,770.00 0
2015 980.00 0.0250 2.4500s 96000 7.575s -0.425 3,030.00 0
60 860.00 0.025 2.150s 97000 8.250s -0.450 3,300.00 0
1425 740.00 0.0000 1.8500s 98000 8.950s -0.475 3,580.00 5
11 640.00 -0.025 1.600s 99000 9.700s -0.475 3,880.00 0
2831 560.00 -0.025 1.400s 100000 10.475s -0.500 4,190.00 1303
9 480.00 -0.050 1.200s 101000 11.275s -0.525 4,510.00 0
138 420.00 -0.050 1.050s 102000 12.125s -0.500 4,850.00 10
0 360.00 -0.050 0.900s 103000 12.975s -0.525 5,190.00 0
277 310.00 -0.050 0.775s 104000 13.850s -0.525 5,540.00 0
14 270.00 -0.050 0.675s 105000 14.750s -0.500 5,900.00 0
724 240.00 -0.025 0.600s 106000 15.650s -0.500 6,260.00 0
0 210.00 -0.0250 0.5250s 107000 16.575s -0.500 6,630.00 0
469 180.00 -0.0250 0.4500s 108000 17.500s -0.500 7,000.00 0
0 160.00 -0.025 0.400s 109000 18.450s -0.475 7,380.00 0
184 140.00 -0.0250 0.3500s 110000 19.400s -0.475 7,760.00 107
0 120.00 -0.0250 0.3000s 111000 20.350s -0.475 8,140.00 0
60 110.00 0.0000 0.2750s 112000 21.325s -0.475 8,530.00 0
0 100.00 0.000 0.250s 113000 22.275s -0.475 8,910.00 0
123 80.00 0.0000 0.2000s 114000 23.250s -0.475 9,300.00 0
1 70.00 0.0250 0.1750s 116000 25.200s -0.475 10,080.00 0
6 50.00 0.0000 0.1250s 118000 27.175s -0.475 10,870.00 0
603 40.00 0.0000 0.1000s 120000 29.150s -0.475 11,660.00 0
0 30.00 0.0000 0.0750s 122000 31.150s -0.475 12,460.00 0
0 30.00 0.0250 0.0750s 124000 33.150s -0.475 13,260.00 0
0 20.00 0.0000 0.0500s 126000 35.150s -0.475 14,060.00 0
0 20.00 0.0250 0.0500s 128000 37.150s -0.475 14,860.00 0
175 10.00 0.0000 0.0250s 130000 39.150s -0.475 15,660.00 0
201 10.00 0.0000 0.0250s 132000 41.150s -0.475 16,460.00 0
196 10.00 0.0000 0.0250s 134000 43.150s -0.475 17,260.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.