 |
|
|
Delayed Options - 17:30 - Tuesday, 9 February
|
| Calls | Puts | |||||
|---|---|---|---|---|---|---|
| Current | Prem ($) | Strike | Current | Prem ($) | ||
| 1500.00 | 433.80s | 108450.00 | ||||
| 1400.00 | 333.80s | 83450.00 | ||||
| 1340.00 | 273.80s | 68450.00 | ||||
| 1330.00 | 263.80s | 65950.00 | ||||
| 0.05s | 12.50 | 1225.00 | ||||
| 0.05s | 12.50 | 1220.00 | ||||
| 0.05s | 12.50 | 1215.00 | ||||
| 0.05s | 12.50 | 1210.00 | ||||
| 0.10s | 25.00 | 1205.00 | ||||
| 0.10s | 25.00 | 1200.00 | 133.90s | 33475.00 | ||
| 0.10s | 25.00 | 1195.00 | 128.90s | 32225.00 | ||
| 0.10s | 25.00 | 1190.00 | 123.90s | 30975.00 | ||
| 0.10s | 25.00 | 1185.00 | ||||
| 0.15s | 37.50 | 1180.00 | 113.90s | 28475.00 | ||
| 0.15s | 37.50 | 1175.00 | 108.90s | 27225.00 | ||
| 0.15s | 37.50 | 1170.00 | 103.90s | 25975.00 | ||
| 0.20s | 50.00 | 1165.00 | 99.00s | 24750.00 | ||
| 0.20s | 50.00 | 1160.00 | 94.00s | 23500.00 | ||
| 0.25s | 62.50 | 1155.00 | 89.00s | 22250.00 | ||
| 0.30s | 75.00 | 1150.00 | 84.10s | 21025.00 | ||
| 0.35s | 87.50 | 1145.00 | 79.10s | 19775.00 | ||
| 0.40s | 100.00 | 1140.00 | 74.20s | 18550.00 | ||
| 0.50s | 125.00 | 1135.00 | 69.30s | 17325.00 | ||
| 0.60s | 150.00 | 1130.00 | 64.40s | 16100.00 | ||
| 0.75s | 187.50 | 1125.00 | 59.50s | 14875.00 | ||
| 1.05s | 262.50 | 1120.00 | 54.80s | 13700.00 | ||
| 1.40s | 350.00 | 1115.00 | 50.20s | 12550.00 | ||
| 1.90s | 475.00 | 1110.00 | 45.70s | 11425.00 | ||
| 2.55s | 637.50 | 1105.00 | 41.30s | 10325.00 | ||
| 3.35s | 837.50 | 1100.00 | 37.10s | 9275.00 | ||
| 4.50s | 1125.00 | 1095.00 | 33.30s | 8325.00 | ||
| 5.90s | 1475.00 | 1090.00 | 29.70s | 7425.00 | ||
| 7.50s | 1875.00 | 1085.00 | 26.30s | 6575.00 | ||
| 9.40s | 2350.00 | 1080.00 | 23.20s | 5800.00 | ||
| 11.50s | 2875.00 | 1075.00 | 20.30s | 5075.00 | ||
| 14.00s | 3500.00 | 1070.00 | 17.80s | 4450.00 | ||
| 16.80s | 4200.00 | 1065.00 | 15.60s | 3900.00 | ||
| 19.70s | 4925.00 | 1060.00 | 13.50s | 3375.00 | ||
| 23.00s | 5750.00 | 1055.00 | 11.80s | 2950.00 | ||
| 26.40s | 6600.00 | 1050.00 | 10.20s | 2550.00 | ||
| 30.00s | 7500.00 | 1045.00 | 8.80s | 2200.00 | ||
| 33.90s | 8475.00 | 1040.00 | 7.70s | 1925.00 | ||
| 37.80s | 9450.00 | 1035.00 | 6.60s | 1650.00 | ||
| 41.90s | 10475.00 | 1030.00 | 5.70s | 1425.00 | ||
| 46.10s | 11525.00 | 1025.00 | 4.95s | 1237.50 | ||
| 50.50s | 12625.00 | 1020.00 | 4.30s | 1075.00 | ||
| 54.90s | 13725.00 | 1015.00 | 3.75s | 937.50 | ||
| 59.40s | 14850.00 | 1010.00 | 3.25s | 812.50 | ||
| 64.00s | 16000.00 | 1005.00 | 2.80s | 700.00 | ||
| 68.60s | 17150.00 | 1000.00 | 2.45s | 612.50 | ||
| 995.00 | 2.15s | 537.50 | ||||
| 78.10s | 19525.00 | 990.00 | 1.90s | 475.00 | ||
| 985.00 | 1.65s | 412.50 | ||||
| 87.70s | 21925.00 | 980.00 | 1.50s | 375.00 | ||
| 975.00 | 1.30s | 325.00 | ||||
| 970.00 | 1.15s | 287.50 | ||||
| 965.00 | 1.05s | 262.50 | ||||
| 960.00 | 0.90s | 225.00 | ||||
| 955.00 | 0.80s | 200.00 | ||||
| 116.90s | 29225.00 | 950.00 | 0.70s | 175.00 | ||
| 945.00 | 0.65s | 162.50 | ||||
| 126.70s | 31675.00 | 940.00 | 0.55s | 137.50 | ||
| 935.00 | 0.50s | 125.00 | ||||
| 136.70s | 34175.00 | 930.00 | 0.50s | 125.00 | ||
| 925.00 | 0.45s | 112.50 | ||||
| 920.00 | 0.40s | 100.00 | ||||
| 915.00 | 0.35s | 87.50 | ||||
| 910.00 | 0.35s | 87.50 | ||||
| 905.00 | 0.30s | 75.00 | ||||
| 166.50s | 41625.00 | 900.00 | 0.30s | 75.00 | ||
| 895.00 | 0.25s | 62.50 | ||||
| 890.00 | 0.25s | 62.50 | ||||
| 885.00 | 0.25s | 62.50 | ||||
| 880.00 | 0.20s | 50.00 | ||||
| 875.00 | 0.20s | 50.00 | ||||
| 870.00 | 0.20s | 50.00 | ||||
| 865.00 | 0.15s | 37.50 | ||||
| 860.00 | 0.15s | 37.50 | ||||
| 855.00 | 0.10s | 25.00 | ||||
| 850.00 | 0.10s | 25.00 | ||||
| 840.00 | 0.10s | 25.00 | ||||
| 835.00 | 0.05s | 12.50 | ||||
| 830.00 | 0.05s | 12.50 | ||||
| 825.00 | 0.05s | 12.50 | ||||
| 820.00 | 0.05s | 12.50 | ||||
| 810.00 | 0.05s | 12.50 | ||||
| 800.00 | 0.05s | 12.50 | ||||
| 790.00 | 0.10c | 25.00 | ||||
| 780.00 | 0.05c | 12.50 | ||||
| 775.00 | 0.05c | 12.50 | ||||
| 770.00 | 0.05c | 12.50 | ||||
| 760.00 | 0.05c | 12.50 | ||||
| 750.00 | 0.05c | 12.50 | ||||
| 740.00 | 0.05c | 12.50 | ||||
| 735.00 | 0.05c | 12.50 | ||||
| 730.00 | 0.05c | 12.50 | ||||
| 725.00 | 0.05c | 12.50 | ||||
| 720.00 | 0.05c | 12.50 | ||||
| Current | Prem ($) | Strike | Current | Prem ($) | ||
| Calls | Puts | |||||
| Call Premium Total: $338,337.50 | Call/Put Ratio: 0.41 | Put Premium Total: $808,150.00 | ||||
Letters at the end of quote:
- c - market has closed
- p - options price is from prior trading session
- s - market has settled
|