Join Now Why Join?
Log In or Login with Facebook
  1. Enter ticker symbol
    Symbol Search  
    or enter GC* - Gold Futures
    Futures Markets
    YOU ARE HERE:  Futures » Futures Markets » Indices

    Futures Options - Russell 2000 MiniWednesday, May 23rd, 2012

    Current Prices  |  End-of-Day Prices  |  Options Quotes  |  Spread Quotes  |  Profile

    Latest OptionsDaily Options View Help

    Options View:  MergedSplit   

    Options Expiration:06/15/12
    Days to Expiration:23
    Russell 2000 Mini Jun 2012: 763.60
    Price Value of Option Point:$100
    Russell 2000 Mini June 2012 Options
    Select Month:
    Latest Options : 18:30 Wednesday, 23 May

    StrikeOpenHighLowCurrentChangeTimePrem ($)
    250.00C 513.65 513.65 513.65s +6.10 16:45 51365.00
    250.00P 0.05 0.05 0.05s unch 16:45 5.00
    255.00C 508.65 508.65 508.65s +6.10 16:45 50865.00
    255.00P 0.05 0.05 0.05s unch 16:45 5.00
    260.00C 503.65 503.65 503.65s +6.10 16:45 50365.00
    260.00P 0.05 0.05 0.05s unch 16:45 5.00
    265.00C 498.65 498.65 498.65s +6.10 16:45 49865.00
    265.00P 0.05 0.05 0.05s unch 16:45 5.00
    270.00C 493.65 493.65 493.65s +6.10 16:45 49365.00
    270.00P 0.05 0.05 0.05s unch 16:45 5.00
    275.00C 488.65 488.65 488.65s +6.10 16:45 48865.00
    275.00P 0.05 0.05 0.05s unch 16:45 5.00
    280.00C 483.65 483.65 483.65s +6.10 16:45 48365.00
    280.00P 0.05 0.05 0.05s unch 16:45 5.00
    285.00C 478.65 478.65 478.65s +6.10 16:45 47865.00
    285.00P 0.05 0.05 0.05s unch 16:45 5.00
    290.00C 473.65 473.65 473.65s +6.10 16:45 47365.00
    290.00P 0.05 0.05 0.05s unch 16:45 5.00
    295.00C 468.65 468.65 468.65s +6.10 16:45 46865.00
    295.00P 0.05 0.05 0.05s unch 16:45 5.00
    300.00C 463.65 463.65 463.65s +6.10 16:45 46365.00
    300.00P 0.05 0.05 0.05s unch 16:45 5.00
    305.00C 458.65 458.65 458.65s +6.10 16:45 45865.00
    305.00P 0.05 0.05 0.05s unch 16:45 5.00
    310.00C 453.65 453.65 453.65s +6.10 16:45 45365.00
    310.00P 0.05 0.05 0.05s unch 16:45 5.00
    315.00C 448.65 448.65 448.65s +6.10 16:45 44865.00
    315.00P 0.05 0.05 0.05s unch 16:45 5.00
    320.00C 443.65 443.65 443.65s +6.10 16:45 44365.00
    320.00P 0.05 0.05 0.05s unch 16:45 5.00
    325.00C 438.65 438.65 438.65s +6.10 16:45 43865.00
    325.00P 0.05 0.05 0.05s unch 16:45 5.00
    330.00C 433.65 433.65 433.65s +6.10 16:45 43365.00
    330.00P 0.05 0.05 0.05s unch 16:45 5.00
    335.00C 428.65 428.65 428.65s +6.10 16:45 42865.00
    335.00P 0.05 0.05 0.05s unch 16:45 5.00
    340.00C 423.65 423.65 423.65s +6.10 16:45 42365.00
    340.00P 0.05 0.05 0.05s unch 16:45 5.00
    345.00C 418.65 418.65 418.65s +6.10 16:45 41865.00
    345.00P 0.05 0.05 0.05s unch 16:45 5.00
    350.00C 413.65 413.65 413.65s +6.10 16:45 41365.00
    350.00P 0.05 0.05 0.05s unch 16:45 5.00
    355.00C 408.65 408.65 408.65s +6.10 16:45 40865.00
    355.00P 0.05 0.05 0.05s unch 16:45 5.00
    360.00C 403.65 403.65 403.65s +6.10 16:45 40365.00
    360.00P 0.05 0.05 0.05s unch 16:45 5.00
    365.00C 398.65 398.65 398.65s +6.10 16:45 39865.00
    365.00P 0.05 0.05 0.05s unch 16:45 5.00
    370.00C 393.65 393.65 393.65s +6.10 16:45 39365.00
    370.00P 0.05 0.05 0.05s unch 16:45 5.00
    375.00C 388.65 388.65 388.65s +6.10 16:45 38865.00
    375.00P 0.05 0.05 0.05s unch 16:45 5.00
    380.00C 383.65 383.65 383.65s +6.10 16:45 38365.00
    380.00P 0.05 0.05 0.05s unch 16:45 5.00
    385.00C 378.65 378.65 378.65s +6.10 16:45 37865.00
    385.00P 0.05 0.05 0.05s unch 16:45 5.00
    390.00C 373.65 373.65 373.65s +6.10 16:45 37365.00
    390.00P 0.05 0.05 0.05s unch 16:45 5.00
    395.00C 368.65 368.65 368.65s +6.10 16:45 36865.00
    395.00P 0.05 0.05 0.05s unch 16:45 5.00
    400.00C 363.65 363.65 363.65s +6.10 16:45 36365.00
    400.00P 0.05 0.05 0.05s unch 16:45 5.00
    405.00C 358.65 358.65 358.65s +6.10 16:45 35865.00
    405.00P 0.05 0.05 0.05s unch 16:45 5.00
    410.00C 353.65 353.65 353.65s +6.10 16:45 35365.00
    410.00P 0.05 0.05 0.05s unch 16:45 5.00
    415.00C 348.65 348.65 348.65s +6.10 16:45 34865.00
    415.00P 0.05 0.05 0.05s unch 16:45 5.00
    420.00C 343.65 343.65 343.65s +6.10 16:45 34365.00
    420.00P 0.05 0.05 0.05s unch 16:45 5.00
    425.00C 338.65 338.65 338.65s +6.10 16:45 33865.00
    425.00P 0.05 0.05 0.05s unch 16:45 5.00
    430.00C 333.65 333.65 333.65s +6.10 16:45 33365.00
    430.00P 0.05 0.05 0.05s unch 16:45 5.00
    435.00C 328.65 328.65 328.65s +6.10 16:45 32865.00
    435.00P 0.05 0.05 0.05s unch 16:45 5.00
    440.00C 323.65 323.65 323.65s +6.10 16:45 32365.00
    440.00P 0.05 0.05 0.05s unch 16:45 5.00
    445.00C 318.65 318.65 318.65s +6.10 16:45 31865.00
    445.00P 0.05 0.05 0.05s unch 16:45 5.00
    450.00C 313.65 313.65 313.65s +6.10 16:45 31365.00
    450.00P 0.05 0.05 0.05s unch 16:45 5.00
    455.00C 308.65 308.65 308.65s +6.10 16:45 30865.00
    455.00P 0.05 0.05 0.05s unch 16:45 5.00
    460.00C 303.65 303.65 303.65s +6.10 16:45 30365.00
    460.00P 0.05 0.05 0.05s unch 16:45 5.00
    465.00C 298.65 298.65 298.65s +6.10 16:45 29865.00
    465.00P 0.05 0.05 0.05s unch 16:45 5.00
    470.00C 293.65 293.65 293.65s +6.10 16:45 29365.00
    470.00P 0.05 0.05 0.05s unch 16:45 5.00
    475.00C 288.65 288.65 288.65s +6.10 16:45 28865.00
    475.00P 0.05 0.05 0.05s unch 16:45 5.00
    480.00C 283.65 283.65 283.65s +6.10 16:45 28365.00
    480.00P 0.05 0.05 0.05s unch 16:45 5.00
    485.00C 278.65 278.65 278.65s +6.10 16:45 27865.00
    485.00P 0.05 0.05 0.05s unch 16:45 5.00
    490.00C 273.65 273.65 273.65s +6.10 16:45 27365.00
    490.00P 0.05 0.05 0.05s unch 16:45 5.00
    495.00C 268.65 268.65 268.65s +6.10 16:45 26865.00
    495.00P 0.05 0.05 0.05s unch 16:45 5.00
    500.00C 263.65 263.65 263.65s +6.10 16:45 26365.00
    500.00P 0.05 0.05 0.05s unch 16:45 5.00
    505.00C 258.65 258.65 258.65s +6.10 16:45 25865.00
    505.00P 0.05 0.05 0.05s unch 16:45 5.00
    510.00C 253.65 253.65 253.65s +6.10 16:45 25365.00
    510.00P 0.05 0.05 0.05s unch 16:45 5.00
    515.00C 248.65 248.65 248.65s +6.10 16:45 24865.00
    515.00P 0.05 0.05 0.05s unch 16:45 5.00
    520.00C 243.65 243.65 243.65s +6.10 16:45 24365.00
    520.00P 0.05 0.05 0.05s -0.05 16:45 5.00
    525.00C 238.65 238.65 238.65s +6.10 16:45 23865.00
    525.00P 0.10 0.10 0.10s unch 16:45 10.00
    530.00C 233.65 233.65 233.65s +6.10 16:45 23365.00
    530.00P 0.10 0.10 0.10s unch 16:45 10.00
    535.00C 228.65 228.65 228.65s +6.10 16:45 22865.00
    535.00P 0.10 0.10 0.10s -0.05 16:45 10.00
    540.00C 223.65 223.65 223.65s +6.10 16:45 22365.00
    540.00P 0.10 0.10 0.10s -0.05 16:45 10.00
    545.00C 218.65 218.65 218.65s +6.10 16:45 21865.00
    545.00P 0.10 0.10 0.10s -0.05 16:45 10.00
    550.00C 213.65 213.65 213.65s +6.05 16:45 21365.00
    550.00P 0.15 0.15 0.15s -0.05 16:45 15.00
    555.00C 208.65 208.65 208.65s +6.05 16:45 20865.00
    555.00P 0.15 0.15 0.15s -0.05 16:45 15.00
    560.00C 203.65 203.65 203.65s +6.00 16:45 20365.00
    560.00P 0.15 0.15 0.15s -0.10 16:45 15.00
    565.00C 198.70 198.70 198.70s +6.05 16:45 19870.00
    565.00P 0.20 0.20 0.20s -0.05 16:45 20.00
    570.00C 193.70 193.70 193.70s +6.00 16:45 19370.00
    570.00P 0.20 0.20 0.20s -0.05 16:45 20.00
    575.00C 188.75 188.75 188.75s +6.05 16:45 18875.00
    575.00P 0.20 0.20 0.20s -0.10 16:45 20.00
    580.00C 183.75 183.75 183.75s +6.00 16:45 18375.00
    580.00P 0.25 0.25 0.25s -0.10 16:45 25.00
    585.00C 178.80 178.80 178.80s +6.00 16:45 17880.00
    585.00P 0.25 0.25 0.25s -0.10 16:45 25.00
    590.00C 173.80 173.80 173.80s +6.00 16:45 17380.00
    590.00P 0.30 0.30 0.30s -0.10 16:45 30.00
    595.00C 168.85 168.85 168.85s +6.00 16:45 16885.00
    595.00P 0.30 0.30 0.30s -0.10 16:45 30.00
    600.00C 163.90 163.90 163.90s +6.00 16:45 16390.00
    600.00P 0.35 0.35 0.35s -0.15 16:45 35.00
    605.00C 158.90 158.90 158.90s +5.95 16:45 15890.00
    605.00P 0.40 0.40 0.40s -0.15 16:45 40.00
    610.00C 153.95 153.95 153.95s +5.90 16:45 15395.00
    610.00P 0.45 0.45 0.45s -0.15 16:45 45.00
    615.00C 149.00 149.00 149.00s +5.85 16:45 14900.00
    615.00P 0.50 0.50 0.50s -0.20 16:45 50.00
    620.00C 144.10 144.10 144.10s +5.90 16:45 14410.00
    620.00P 0.55 0.55 0.55s -0.20 16:45 55.00
    625.00C 139.15 139.15 139.15s +5.85 16:45 13915.00
    625.00P 0.60 0.60 0.60s -0.25 16:45 60.00
    630.00C 134.25 134.25 134.25s +5.85 16:45 13425.00
    630.00P 0.70 0.70 0.70s -0.30 16:45 70.00
    635.00C 129.35 129.35 129.35s +5.80 16:45 12935.00
    635.00P 0.80 0.80 0.80s -0.30 16:45 80.00
    640.00C 124.45 124.45 124.45s +5.75 16:45 12445.00
    640.00P 0.90 0.90 0.90s -0.35 16:45 90.00
    645.00C 119.55 119.55 119.55s +5.70 16:45 11955.00
    645.00P 1.00 1.00 1.00s -0.40 16:45 100.00
    650.00C 114.70 114.70 114.70s +5.70 16:45 11470.00
    650.00P 1.15 1.15 1.15s -0.45 16:45 115.00
    655.00C 109.85 109.85 109.85s +5.60 16:45 10985.00
    655.00P 1.30 1.30 1.30s -0.50 16:45 130.00
    660.00C 105.05 105.05 105.05s +5.55 16:45 10505.00
    660.00P 1.50 1.50 1.50s -0.55 16:45 150.00
    665.00C 100.25 100.25 100.25s +5.45 16:45 10025.00
    665.00P 1.70 1.70 1.70s -0.65 16:45 170.00
    670.00C 95.45 95.45 95.45s +5.30 16:45 9545.00
    670.00P 1.90 1.90 1.90s -0.80 16:45 190.00
    675.00C 90.70 90.70 90.70s +5.20 16:45 9070.00
    675.00P 2.15 2.15 2.15s -0.90 16:45 215.00
    680.00C 86.00 86.00 86.00s +5.05 16:45 8600.00
    680.00P 2.45 2.45 2.45s -1.05 16:45 245.00
    685.00C 81.40 81.40 81.40s +5.00 16:45 8140.00
    685.00P 2.85 2.85 2.85s -1.10 16:45 285.00
    690.00C 76.85 76.85 76.85s +4.90 16:45 7685.00
    690.00P 3.30 3.30 3.30s -1.15 16:45 330.00
    695.00C 72.30 72.30 72.30s +4.75 16:45 7230.00
    695.00P 3.70 3.70 3.70s -1.40 16:45 370.00
    700.00C 67.80 67.80 67.80s +4.55 16:45 6780.00
    700.00P 6.00 6.00 4.00 4.20s -1.60 16:45 420.00
    705.00C 63.40 63.40 63.40s +4.35 16:45 6340.00
    705.00P 4.85 4.85 4.85s -1.75 16:45 485.00
    710.00C 59.10 59.10 59.10s +4.15 16:45 5910.00
    710.00P 9.00 9.00 5.55 5.55s -1.95 16:45 555.00
    715.00C 54.90 54.90 54.90s +4.00 16:45 5490.00
    715.00P 6.30 6.30 6.30s -2.15 16:45 630.00
    720.00C 50.70 50.70 50.70s +3.75 16:45 5070.00
    720.00P 7.15 7.15 7.15s -2.30 16:45 715.00
    725.00C 46.60 46.60 46.60s +3.55 16:45 4660.00
    725.00P 9.90 9.90 8.05 8.05s -2.50 16:45 805.00
    730.00C 42.65 42.65 42.65s +3.40 16:45 4265.00
    730.00P 9.05 9.05 9.05s -2.70 16:45 905.00
    735.00C 38.75 38.75 38.75s +3.15 16:45 3875.00
    735.00P 10.15 10.15 10.15s -2.95 16:45 1015.00
    740.00C 35.05 35.05 35.05s +2.90 16:45 3505.00
    740.00P 11.45 11.45 11.45s -3.20 16:45 1145.00
    745.00C 31.55 31.55 31.55s +2.75 16:45 3155.00
    745.00P 12.95 12.95 12.95s -3.35 16:45 1295.00
    750.00C 20.50 28.20 20.00 28.20s +2.60 16:45 2820.00
    750.00P 14.60 14.60 14.60s -3.55 16:45 1460.00
    755.00C 24.90 24.90 24.90s +2.30 16:45 2490.00
    755.00P 16.30 16.30 16.30s -3.80 16:45 1630.00
    760.00C 15.20 21.75 15.20 21.75s +1.95 16:45 2175.00
    760.00P 17.40 18.15 17.40 18.15s -4.15 16:45 1815.00
    765.00C 18.90 18.90 18.90s +1.70 16:45 1890.00
    765.00P 20.30 20.30 20.30s -4.40 16:45 2030.00
    770.00C 11.40 16.25 11.40 16.25s +1.45 16:45 1625.00
    770.00P 22.65 22.65 22.65s -4.65 16:45 2265.00
    775.00C 10.50 13.75 10.50 13.75s +1.20 16:45 1375.00
    775.00P 25.15 25.15 25.15s -4.90 16:45 2515.00
    780.00C 7.70 11.50 7.30 11.50s +1.00 16:45 1150.00
    780.00P 27.90 27.90 27.90s -5.10 16:45 2790.00
    785.00C 9.45 9.45 9.45s +0.80 16:45 945.00
    785.00P 30.80 30.80 30.80s -5.30 16:45 3080.00
    790.00C 4.50 7.65 4.50 7.65s +0.70 16:45 765.00
    790.00P 34.00 34.00 34.00s -5.40 16:45 3400.00
    795.00C 3.60 6.05 3.60 6.05s +0.55 16:45 605.00
    795.00P 37.45 37.45 37.45s -5.55 16:45 3745.00
    800.00C 2.90 4.75 2.50 4.75s +0.40 16:45 475.00
    800.00P 41.15 41.15 41.15s -5.65 16:45 4115.00
    805.00C 2.00 3.60 2.00 3.60s +0.25 16:45 360.00
    805.00P 44.95 44.95 44.95s -5.90 16:45 4495.00
    810.00C 1.55 2.70 1.55 2.70s +0.15 16:45 270.00
    810.00P 49.10 49.10 49.10s -5.90 16:45 4910.00
    815.00C 2.00 2.00 2.00s +0.10 16:45 200.00
    815.00P 53.35 53.35 53.35s -6.00 16:45 5335.00
    820.00C 1.45 1.45 1.45s +0.10 16:45 145.00
    820.00P 57.85 57.85 57.85s -6.00 16:45 5785.00
    825.00C 1.10 1.10 1.10s +0.10 16:45 110.00
    825.00P 62.45 62.45 62.45s -6.00 16:45 6245.00
    830.00C 0.80 0.80 0.80s +0.05 16:45 80.00
    830.00P 67.15 67.15 67.15s -6.05 16:45 6715.00
    835.00C 0.55 0.55 0.55s unch 16:45 55.00
    835.00P 71.90 71.90 71.90s -6.10 16:45 7190.00
    840.00C 0.40 0.40 0.40s +0.05 16:45 40.00
    840.00P 76.75 76.75 76.75s -6.10 16:45 7675.00
    845.00C 0.25 0.25 0.25s unch 16:45 25.00
    845.00P 81.65 81.65 81.65s -6.05 16:45 8165.00
    850.00C 0.30 0.30 0.20 0.20s +0.05 16:45 20.00
    850.00P 86.55 86.55 86.55s -6.10 16:45 8655.00
    855.00C 0.10 0.10 0.10s unch 16:45 10.00
    855.00P 91.50 91.50 91.50s -6.05 16:45 9150.00
    860.00C 0.10 0.10 0.10s +0.05 16:45 10.00
    860.00P 96.45 96.45 96.45s -6.10 16:45 9645.00
    865.00C 0.05 0.05 0.05s unch 16:45 5.00
    865.00P 101.45 101.45 101.45s -6.10 16:45 10145.00
    870.00C 0.05 0.05 0.05s unch 16:45 5.00
    870.00P 106.45 106.45 106.45s -6.10 16:45 10645.00
    875.00C 0.05 0.05 0.05s unch 16:45 5.00
    875.00P 111.45 111.45 111.45s -6.10 16:45 11145.00
    880.00C 0.05 0.05 0.05s unch 16:45 5.00
    880.00P 116.45 116.45 116.45s -6.10 16:45 11645.00
    885.00C 0.05 0.05 0.05s unch 16:45 5.00
    885.00P 121.45 121.45 121.45s -6.10 16:45 12145.00
    890.00C 0.05 0.05 0.05s unch 16:45 5.00
    890.00P 126.45 126.45 126.45s -6.10 16:45 12645.00
    895.00C 0.05 0.05 0.05s unch 16:45 5.00
    895.00P 131.45 131.45 131.45s -6.10 16:45 13145.00
    900.00C 0.05 0.05 0.05s unch 16:45 5.00
    900.00P 136.45 136.45 136.45s -6.10 16:45 13645.00
    905.00C 0.05 0.05 0.05s unch 16:45 5.00
    905.00P 141.45 141.45 141.45s -6.10 16:45 14145.00
    910.00C 0.05 0.05 0.05s unch 16:45 5.00
    910.00P 146.45 146.45 146.45s -6.10 16:45 14645.00
    915.00C 0.05 0.05 0.05s unch 16:45 5.00
    915.00P 151.45 151.45 151.45s -6.10 16:45 15145.00
    920.00C 0.05 0.05 0.05s unch 16:45 5.00
    920.00P 156.45 156.45 156.45s -6.10 16:45 15645.00
    925.00C 0.05 0.05 0.05s unch 16:45 5.00
    925.00P 161.45 161.45 161.45s -6.10 16:45 16145.00
    930.00C 0.05 0.05 0.05s unch 16:45 5.00
    930.00P 166.45 166.45 166.45s -6.10 16:45 16645.00
    935.00C 0.05 0.05 0.05s unch 16:45 5.00
    935.00P 171.45 171.45 171.45s -6.10 16:45 17145.00
    940.00C 0.05 0.05 0.05s unch 16:45 5.00
    940.00P 176.45 176.45 176.45s -6.10 16:46 17645.00
    945.00C 0.05 0.05 0.05s unch 16:46 5.00
    945.00P 181.45 181.45 181.45s -6.10 16:46 18145.00
    950.00C 0.05 0.05 0.05s unch 16:46 5.00
    950.00P 186.45 186.45 186.45s -6.10 16:46 18645.00
    955.00C 0.05 0.05 0.05s unch 16:46 5.00
    955.00P 191.45 191.45 191.45s -6.10 16:46 19145.00
    960.00C 0.05 0.05 0.05s unch 16:46 5.00
    960.00P 196.45 196.45 196.45s -6.10 16:46 19645.00
    965.00C 0.05 0.05 0.05s unch 16:46 5.00
    965.00P 201.45 201.45 201.45s -6.10 16:46 20145.00
    970.00C 0.05 0.05 0.05s unch 16:46 5.00
    970.00P 206.45 206.45 206.45s -6.10 16:46 20645.00
    975.00C 0.05 0.05 0.05s unch 16:46 5.00
    975.00P 211.45 211.45 211.45s -6.10 16:46 21145.00
    980.00C 0.05 0.05 0.05s unch 16:46 5.00
    980.00P 216.45 216.45 216.45s -6.10 16:46 21645.00
    985.00C 0.05 0.05 0.05s unch 16:46 5.00
    985.00P 221.45 221.45 221.45s -6.10 16:46 22145.00
    990.00C 0.05 0.05 0.05s unch 16:46 5.00
    990.00P 226.45 226.45 226.45s -6.10 16:46 22645.00
    995.00C 0.05 0.05 0.05s unch 16:46 5.00
    995.00P 231.45 231.45 231.45s -6.10 16:46 23145.00
    1000.00C 0.05 0.05 0.05s unch 16:46 5.00
    1000.00P 236.45 236.45 236.45s -6.10 16:46 23645.00
    1005.00C 0.05 0.05 0.05s unch 16:46 5.00
    1005.00P 241.45 241.45 241.45s -6.10 16:46 24145.00
    1010.00C 0.05 0.05 0.05s unch 16:46 5.00
    1010.00P 246.45 246.45 246.45s -6.10 16:46 24645.00
    1015.00C 0.05 0.05 0.05s unch 16:46 5.00
    1015.00P 251.45 251.45 251.45s -6.10 16:46 25145.00
    1020.00C 0.05 0.05 0.05s unch 16:46 5.00
    1020.00P 256.45 256.45 256.45s -6.10 16:46 25645.00
    1025.00C 0.05 0.05 0.05s unch 16:46 5.00
    1025.00P 261.45 261.45 261.45s -6.10 16:46 26145.00
    1030.00C 0.05 0.05 0.05s unch 16:46 5.00
    1030.00P 266.45 266.45 266.45s -6.10 16:46 26645.00
    1035.00C 0.05 0.05 0.05s unch 16:46 5.00
    1035.00P 271.45 271.45 271.45s -6.10 16:46 27145.00
    1040.00C 0.05 0.05 0.05s unch 16:46 5.00
    1040.00P 276.45 276.45 276.45s -6.10 16:46 27645.00
    1045.00C 0.05 0.05 0.05s unch 16:46 5.00
    1045.00P 281.45 281.45 281.45s -6.10 16:46 28145.00
    1050.00C 0.05 0.05 0.05s unch 16:46 5.00
    1050.00P 286.45 286.45 286.45s -6.10 16:46 28645.00
    1055.00C 0.05 0.05 0.05s unch 16:46 5.00
    1055.00P 291.45 291.45 291.45s -6.10 16:46 29145.00
    1060.00C 0.05 0.05 0.05s unch 16:46 5.00
    1060.00P 296.45 296.45 296.45s -6.10 16:46 29645.00
    1065.00C 0.05 0.05 0.05s unch 16:46 5.00
    1065.00P 301.45 301.45 301.45s -6.10 16:46 30145.00
    1070.00C 0.05 0.05 0.05s unch 16:46 5.00
    1070.00P 306.45 306.45 306.45s -6.10 16:46 30645.00
    1075.00C 0.05 0.05 0.05s unch 16:46 5.00
    1075.00P 311.45 311.45 311.45s -6.10 16:46 31145.00
    1080.00C 0.05 0.05 0.05s unch 16:46 5.00
    1080.00P 316.45 316.45 316.45s -6.10 16:46 31645.00
    1085.00C 0.05 0.05 0.05s unch 16:46 5.00
    1085.00P 321.45 321.45 321.45s -6.10 16:46 32145.00
    1090.00C 0.05 0.05 0.05s unch 16:46 5.00
    1090.00P 326.45 326.45 326.45s -6.10 16:46 32645.00
    1095.00C 0.05 0.05 0.05s unch 16:46 5.00
    1095.00P 331.45 331.45 331.45s -6.10 16:46 33145.00
    1100.00C 0.05 0.05 0.05s unch 16:46 5.00
    1100.00P 336.45 336.45 336.45s -6.10 16:46 33645.00
    StrikeOpenHighLowCurrentChangeTimePrem ($)
     
    Call Premium Total: $2,689,975.00
    Put Premium Total: $1,175,105.00
    Call/Put Premium Ratio: 2.29

    Call Open Interest Total: 2,052
    Put Open Interest Total: 2,484
    Call/Put Open Interest Ratio: 0.83



    Letters at the end of futures options quote:
    • c - market has closed
    • p - options price is from prior trading session
    • s - market has settled
    Volume and Open Interest are available with Daily Options using Merged View