 |
|
|
Delayed Options - 00:00 - Friday, 30 July
|
| Calls | Puts | |||||
|---|---|---|---|---|---|---|
| Current | Prem ($) | Strike | Current | Prem ($) | ||
| 772.00s | 193000.00 | 3250.00 | ||||
| 797.00s | 199250.00 | 3000.00 | ||||
| 822.00s | 205500.00 | 2750.00 | ||||
| 847.00s | 211750.00 | 2500.00 | ||||
| 872.00s | 218000.00 | 2250.00 | ||||
| 897.00s | 224250.00 | 2000.00 | ||||
| 1850.00 | 753.00s | 188250.00 | ||||
| 1825.00 | 728.00s | 182000.00 | ||||
| 1800.00 | 703.00s | 175750.00 | ||||
| 1775.00 | 678.00s | 169500.00 | ||||
| 922.00s | 230500.00 | 1750.00 | 653.00s | 163250.00 | ||
| 1725.00 | 628.00s | 157000.00 | ||||
| 1700.00 | 603.00s | 150750.00 | ||||
| 1675.00 | 578.00s | 144500.00 | ||||
| 1650.00 | 553.00s | 138250.00 | ||||
| 1625.00 | 528.00s | 132000.00 | ||||
| 1600.00 | 503.00s | 125750.00 | ||||
| 1575.00 | 478.00s | 119500.00 | ||||
| 1550.00 | 453.00s | 113250.00 | ||||
| 1525.00 | 428.00s | 107000.00 | ||||
| 947.00s | 236750.00 | 1500.00 | 403.00s | 100750.00 | ||
| 1490.00 | 393.00s | 98250.00 | ||||
| 1480.00 | 383.00s | 95750.00 | ||||
| 1475.00 | 378.00s | 94500.00 | ||||
| 1470.00 | 373.00s | 93250.00 | ||||
| 1460.00 | 363.00s | 90750.00 | ||||
| 1450.00 | 353.00s | 88250.00 | ||||
| 1440.00 | 343.00s | 85750.00 | ||||
| 1430.00 | 333.00s | 83250.00 | ||||
| 1425.00 | 328.00s | 82000.00 | ||||
| 1420.00 | 323.00s | 80750.00 | ||||
| 1410.00 | 313.00s | 78250.00 | ||||
| 1400.00 | 303.00s | 75750.00 | ||||
| 1390.00 | 293.00s | 73250.00 | ||||
| 1380.00 | 283.00s | 70750.00 | ||||
| 1375.00 | 278.00s | 69500.00 | ||||
| 1370.00 | 273.00s | 68250.00 | ||||
| 1360.00 | 263.00s | 65750.00 | ||||
| 1350.00 | 253.00s | 63250.00 | ||||
| 1340.00 | 243.00s | 60750.00 | ||||
| 1330.00 | 233.00s | 58250.00 | ||||
| 1325.00 | 228.00s | 57000.00 | ||||
| 1320.00 | 223.00s | 55750.00 | ||||
| 1315.00 | 218.00s | 54500.00 | ||||
| 1310.00 | 213.00s | 53250.00 | ||||
| 1305.00 | 208.00s | 52000.00 | ||||
| 1300.00 | 203.00s | 50750.00 | ||||
| 1295.00 | 198.00s | 49500.00 | ||||
| 1290.00 | 193.00s | 48250.00 | ||||
| 1285.00 | 188.00s | 47000.00 | ||||
| 1280.00 | 183.00s | 45750.00 | ||||
| 1275.00 | 178.00s | 44500.00 | ||||
| 1270.00 | 173.00s | 43250.00 | ||||
| 1265.00 | 168.00s | 42000.00 | ||||
| 1260.00 | 163.00s | 40750.00 | ||||
| 0.05c | 12.50 | 1255.00 | 158.00s | 39500.00 | ||
| 0.05s | 12.50 | 1250.00 | 153.00s | 38250.00 | ||
| 0.05s | 12.50 | 1245.00 | 148.00s | 37000.00 | ||
| 0.05s | 12.50 | 1240.00 | 143.00s | 35750.00 | ||
| 0.10s | 25.00 | 1235.00 | 138.10s | 34525.00 | ||
| 0.10s | 25.00 | 1230.00 | 133.10s | 33275.00 | ||
| 0.10s | 25.00 | 1225.00 | 128.10s | 32025.00 | ||
| 0.15s | 37.50 | 1220.00 | 123.10s | 30775.00 | ||
| 0.20s | 50.00 | 1215.00 | 118.20s | 29550.00 | ||
| 0.20s | 50.00 | 1210.00 | 113.20s | 28300.00 | ||
| 0.25s | 62.50 | 1205.00 | 108.20s | 27050.00 | ||
| 0.35s | 87.50 | 1200.00 | 103.30s | 25825.00 | ||
| 0.45s | 112.50 | 1195.00 | 98.40s | 24600.00 | ||
| 0.55s | 137.50 | 1190.00 | 93.50s | 23375.00 | ||
| 0.70s | 175.00 | 1185.00 | 88.70s | 22175.00 | ||
| 0.85s | 212.50 | 1180.00 | 83.80s | 20950.00 | ||
| 1.10s | 275.00 | 1175.00 | 79.10s | 19775.00 | ||
| 1.35s | 337.50 | 1170.00 | 74.30s | 18575.00 | ||
| 1.75s | 437.50 | 1165.00 | 69.70s | 17425.00 | ||
| 2.25s | 562.50 | 1160.00 | 65.20s | 16300.00 | ||
| 2.80s | 700.00 | 1155.00 | 60.80s | 15200.00 | ||
| 3.50s | 875.00 | 1150.00 | 56.50s | 14125.00 | ||
| 4.35s | 1087.50 | 1145.00 | 52.30s | 13075.00 | ||
| 5.40s | 1350.00 | 1140.00 | 48.40s | 12100.00 | ||
| 6.70s | 1675.00 | 1135.00 | 44.70s | 11175.00 | ||
| 8.10s | 2025.00 | 1130.00 | 41.10s | 10275.00 | ||
| 9.70s | 2425.00 | 1125.00 | 37.70s | 9425.00 | ||
| 11.60s | 2900.00 | 1120.00 | 34.60s | 8650.00 | ||
| 13.60s | 3400.00 | 1115.00 | 31.60s | 7900.00 | ||
| 15.90s | 3975.00 | 1110.00 | 28.90s | 7225.00 | ||
| 18.30s | 4575.00 | 1105.00 | 26.30s | 6575.00 | ||
| 20.90s | 5225.00 | 1100.00 | 23.90s | 5975.00 | ||
| 23.80s | 5950.00 | 1095.00 | 21.80s | 5450.00 | ||
| 26.80s | 6700.00 | 1090.00 | 19.80s | 4950.00 | ||
| 29.90s | 7475.00 | 1085.00 | 17.90s | 4475.00 | ||
| 33.20s | 8300.00 | 1080.00 | 16.20s | 4050.00 | ||
| 36.60s | 9150.00 | 1075.00 | 14.60s | 3650.00 | ||
| 40.20s | 10050.00 | 1070.00 | 13.20s | 3300.00 | ||
| 44.00s | 11000.00 | 1065.00 | 12.00s | 3000.00 | ||
| 47.80s | 11950.00 | 1060.00 | 10.80s | 2700.00 | ||
| 51.80s | 12950.00 | 1055.00 | 9.80s | 2450.00 | ||
| 55.80s | 13950.00 | 1050.00 | 8.80s | 2200.00 | ||
| 60.00s | 15000.00 | 1045.00 | 8.00s | 2000.00 | ||
| 64.20s | 16050.00 | 1040.00 | 7.20s | 1800.00 | ||
| 68.50s | 17125.00 | 1035.00 | 6.50s | 1625.00 | ||
| 72.90s | 18225.00 | 1030.00 | 5.90s | 1475.00 | ||
| 77.40s | 19350.00 | 1025.00 | 5.40s | 1350.00 | ||
| 81.90s | 20475.00 | 1020.00 | 4.90s | 1225.00 | ||
| 86.50s | 21625.00 | 1015.00 | 4.50s | 1125.00 | ||
| 91.10s | 22775.00 | 1010.00 | 4.10s | 1025.00 | ||
| 95.70s | 23925.00 | 1005.00 | 3.75s | 937.50 | ||
| 100.40s | 25100.00 | 1000.00 | 3.45s | 862.50 | ||
| 105.10s | 26275.00 | 995.00 | 3.15s | 787.50 | ||
| 109.80s | 27450.00 | 990.00 | 2.85s | 712.50 | ||
| 114.50s | 28625.00 | 985.00 | 2.60s | 650.00 | ||
| 119.30s | 29825.00 | 980.00 | 2.40s | 600.00 | ||
| 124.10s | 31025.00 | 975.00 | 2.20s | 550.00 | ||
| 128.90s | 32225.00 | 970.00 | 2.00s | 500.00 | ||
| 133.80s | 33450.00 | 965.00 | 1.85s | 462.50 | ||
| 138.60s | 34650.00 | 960.00 | 1.70s | 425.00 | ||
| 143.50s | 35875.00 | 955.00 | 1.55s | 387.50 | ||
| 148.40s | 37100.00 | 950.00 | 1.45s | 362.50 | ||
| 153.30s | 38325.00 | 945.00 | 1.35s | 337.50 | ||
| 158.20s | 39550.00 | 940.00 | 1.25s | 312.50 | ||
| 163.10s | 40775.00 | 935.00 | 1.15s | 287.50 | ||
| 168.00s | 42000.00 | 930.00 | 1.05s | 262.50 | ||
| 172.90s | 43225.00 | 925.00 | 0.95s | 237.50 | ||
| 177.80s | 44450.00 | 920.00 | 0.90s | 225.00 | ||
| 182.80s | 45700.00 | 915.00 | 0.85s | 212.50 | ||
| 187.70s | 46925.00 | 910.00 | 0.80s | 200.00 | ||
| 192.70s | 48175.00 | 905.00 | 0.75s | 187.50 | ||
| 197.60s | 49400.00 | 900.00 | 0.70s | 175.00 | ||
| 202.60s | 50650.00 | 895.00 | 0.65s | 162.50 | ||
| 207.50s | 51875.00 | 890.00 | 0.60s | 150.00 | ||
| 212.50s | 53125.00 | 885.00 | 0.55s | 137.50 | ||
| 217.40s | 54350.00 | 880.00 | 0.50s | 125.00 | ||
| 222.40s | 55600.00 | 875.00 | 0.45s | 112.50 | ||
| 227.40s | 56850.00 | 870.00 | 0.45s | 112.50 | ||
| 232.30s | 58075.00 | 865.00 | 0.40s | 100.00 | ||
| 237.30s | 59325.00 | 860.00 | 0.40s | 100.00 | ||
| 242.30s | 60575.00 | 855.00 | 0.35s | 87.50 | ||
| 247.20s | 61800.00 | 850.00 | 0.35s | 87.50 | ||
| 252.20s | 63050.00 | 845.00 | 0.30s | 75.00 | ||
| 257.20s | 64300.00 | 840.00 | 0.30s | 75.00 | ||
| 262.20s | 65550.00 | 835.00 | 0.30s | 75.00 | ||
| 267.20s | 66800.00 | 830.00 | 0.25s | 62.50 | ||
| 272.10s | 68025.00 | 825.00 | 0.25s | 62.50 | ||
| 277.10s | 69275.00 | 820.00 | 0.25s | 62.50 | ||
| 282.10s | 70525.00 | 815.00 | 0.25s | 62.50 | ||
| 287.10s | 71775.00 | 810.00 | 0.20s | 50.00 | ||
| 292.10s | 73025.00 | 805.00 | 0.20s | 50.00 | ||
| 297.10s | 74275.00 | 800.00 | 0.20s | 50.00 | ||
| 302.10s | 75525.00 | 795.00 | 0.15s | 37.50 | ||
| 307.10s | 76775.00 | 790.00 | 0.15s | 37.50 | ||
| 312.10s | 78025.00 | 785.00 | 0.15s | 37.50 | ||
| 317.00s | 79250.00 | 780.00 | 0.10s | 25.00 | ||
| 322.00s | 80500.00 | 775.00 | 0.10s | 25.00 | ||
| 327.00s | 81750.00 | 770.00 | 0.10s | 25.00 | ||
| 332.00s | 83000.00 | 765.00 | 0.05s | 12.50 | ||
| 337.00s | 84250.00 | 760.00 | 0.05s | 12.50 | ||
| 347.00s | 86750.00 | 750.00 | 0.05s | 12.50 | ||
| 357.00s | 89250.00 | 740.00 | ||||
| 367.00s | 91750.00 | 730.00 | ||||
| 372.00s | 93000.00 | 725.00 | ||||
| 377.00s | 94250.00 | 720.00 | ||||
| 387.00s | 96750.00 | 710.00 | ||||
| 397.00s | 99250.00 | 700.00 | ||||
| 407.00s | 101750.00 | 690.00 | ||||
| 417.00s | 104250.00 | 680.00 | ||||
| 422.00s | 105500.00 | 675.00 | ||||
| 427.00s | 106750.00 | 670.00 | ||||
| 437.00s | 109250.00 | 660.00 | ||||
| 447.00s | 111750.00 | 650.00 | ||||
| 457.00s | 114250.00 | 640.00 | ||||
| 467.00s | 116750.00 | 630.00 | ||||
| 472.00s | 118000.00 | 625.00 | ||||
| 477.00s | 119250.00 | 620.00 | ||||
| 487.00s | 121750.00 | 610.00 | ||||
| 497.00s | 124250.00 | 600.00 | ||||
| 507.00s | 126750.00 | 590.00 | ||||
| 517.00s | 129250.00 | 580.00 | ||||
| 522.00s | 130500.00 | 575.00 | ||||
| 527.00s | 131750.00 | 570.00 | ||||
| 537.00s | 134250.00 | 560.00 | ||||
| 547.00s | 136750.00 | 550.00 | ||||
| 557.00s | 139250.00 | 540.00 | ||||
| 567.00s | 141750.00 | 530.00 | ||||
| 572.00s | 143000.00 | 525.00 | ||||
| 577.00s | 144250.00 | 520.00 | ||||
| 587.00s | 146750.00 | 510.00 | ||||
| 597.00s | 149250.00 | 500.00 | ||||
| 622.00s | 155500.00 | 475.00 | ||||
| 647.00s | 161750.00 | 450.00 | ||||
| 672.00s | 168000.00 | 425.00 | ||||
| 697.00s | 174250.00 | 400.00 | ||||
| 722.00s | 180500.00 | 375.00 | ||||
| 747.00s | 186750.00 | 350.00 | ||||
| Current | Prem ($) | Strike | Current | Prem ($) | ||
| Calls | Puts | |||||
| Call Premium Total: $9,376,675.00 | Call/Put Ratio: 1.81 | Put Premium Total: $5,164,250.00 | ||||
Letters at the end of quote:
- c - market has closed
- p - options price is from prior trading session
- s - market has settled
|