Calls
27 November 2020
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 487.00 | 0.00 | - | - | 0 | 730.00 | - | - | - | - | - |
| - | - | - | - | - | 760.00 | 1.58 | 0.00 | - | - | 0 |
| - | - | - | - | - | 800.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 810.00 | 0.05 | 0.00 | - | - | 0 |
| 394.65 | 0.00 | - | 1 | 0 | 820.00 | - | - | - | - | - |
| - | - | - | - | - | 860.00 | 5.96 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 900.00 | 1.49 | 0.00 | - | - | 0 |
| - | - | - | - | - | 950.00 | 5.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 970.00 | 11.00 | 0.00 | - | - | 0 |
| 298.90 | 0.00 | - | - | 0 | 980.00 | - | - | - | - | - |
| - | - | - | - | - | 990.00 | 2.46 | 0.00 | - | 1 | 0 |
| 293.90 | 0.00 | - | - | 0 | 1,000.00 | 2.51 | 0.00 | - | 1 | 0 |
| 284.91 | 0.00 | - | - | 0 | 1,010.00 | 0.90 | 0.00 | - | 19 | 0 |
| - | - | - | - | - | 1,020.00 | 3.73 | 0.00 | - | 6 | 0 |
| 304.90 | 0.00 | - | 1 | 0 | 1,030.00 | 3.89 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,040.00 | 17.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,050.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,060.00 | 20.60 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,070.00 | 3.90 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,075.00 | 21.10 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,080.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,085.00 | 0.13 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,095.00 | 3.65 | 0.00 | - | 1 | 0 |
| 241.50 | 0.00 | - | 1 | 0 | 1,100.00 | 5.74 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,105.00 | 3.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,110.00 | 2.00 | 0.00 | - | - | 0 |
| 145.42 | 0.00 | - | 1 | 0 | 1,120.00 | 0.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,125.00 | 16.45 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,130.00 | 0.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,135.00 | 0.50 | 0.00 | - | 1 | 0 |
| 132.27 | 0.00 | - | 1 | 0 | 1,140.00 | - | - | - | - | - |
| - | - | - | - | - | 1,145.00 | 0.51 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,147.50 | 0.50 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,150.00 | 0.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,155.00 | 47.30 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,157.50 | 48.47 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,160.00 | 4.50 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,162.50 | 4.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,165.00 | 5.10 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 1,170.00 | 0.25 | 0.00 | - | 2 | 0 |
| 84.60 | 0.00 | - | - | 1 | 1,175.00 | 9.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,180.00 | 0.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,185.00 | 76.90 | 0.00 | - | - | 0 |
| 107.40 | 0.00 | - | 1 | 0 | 1,190.00 | 6.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,195.00 | 5.30 | 0.00 | - | 5 | 0 |
| 230.49 | 0.00 | - | 1 | 0 | 1,200.00 | 0.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,205.00 | 9.30 | 0.00 | - | 40 | 0 |
| 88.00 | 0.00 | - | 4 | 0 | 1,210.00 | 16.40 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,215.00 | 10.30 | 0.00 | - | - | 0 |
| 56.55 | 0.00 | - | 1 | 0 | 1,220.00 | 0.05 | 0.00 | - | 1 | 0 |
| 81.89 | 0.00 | - | 3 | 0 | 1,225.00 | 74.23 | 0.00 | - | 1 | 0 |
| 150.34 | 0.00 | - | 1 | 0 | 1,230.00 | 0.70 | 0.00 | - | 2 | 0 |
| 109.00 | 0.00 | - | 1 | 0 | 1,235.00 | 20.54 | 0.00 | - | - | - |
| 140.84 | 0.00 | - | 1 | 0 | 1,240.00 | 4.10 | 0.00 | - | 1 | 0 |
| 170.00 | 0.00 | - | 1 | 0 | 1,245.00 | - | - | - | - | - |
| 100.00 | 0.00 | - | 1 | 0 | 1,250.00 | 0.80 | 0.00 | - | 5 | 0 |
| 49.15 | 0.00 | - | - | 0 | 1,252.50 | 39.20 | 0.00 | - | - | - |
| 97.95 | 0.00 | - | 1 | 0 | 1,255.00 | 5.70 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,257.50 | 6.00 | 0.00 | - | 1 | 0 |
| 67.65 | 0.00 | - | 1 | 0 | 1,260.00 | 4.07 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,262.50 | 4.10 | 0.00 | - | 5 | 0 |
| 51.70 | 0.00 | - | 1 | 0 | 1,265.00 | 2.91 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,267.50 | 2.84 | 0.00 | - | 1 | 0 |
| 148.15 | 0.00 | - | - | 0 | 1,270.00 | 2.90 | 0.00 | - | 11 | 0 |
| 180.17 | 0.00 | - | 2 | 0 | 1,272.50 | 6.80 | 0.00 | - | 1 | 0 |
| 112.00 | 0.00 | - | 2 | 0 | 1,275.00 | 3.00 | 0.00 | - | 1 | 0 |
| 55.00 | 0.00 | - | - | 0 | 1,277.50 | 3.10 | 0.00 | - | 23 | 0 |
| 172.92 | 0.00 | - | 2 | 0 | 1,280.00 | 2.70 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,282.50 | 6.80 | 0.00 | - | - | 0 |
| 35.00 | 0.00 | - | 1 | 0 | 1,285.00 | 1.90 | 0.00 | - | 1 | 0 |
| 53.00 | 0.00 | - | 1 | 0 | 1,287.50 | - | - | - | - | - |
| 90.00 | 0.00 | - | 1 | 0 | 1,290.00 | 1.45 | 0.00 | - | 11 | 0 |
| 65.00 | 0.00 | - | 2 | 0 | 1,292.50 | 42.40 | 0.00 | - | - | 0 |
| 47.60 | 0.00 | - | 1 | 4 | 1,295.00 | 4.90 | 0.00 | - | 1 | 0 |
| 74.90 | 0.00 | - | 1 | 0 | 1,297.50 | 6.10 | 0.00 | - | 2 | 0 |
| 152.00 | 0.00 | - | 2 | 0 | 1,300.00 | 0.84 | 0.00 | - | 9 | 0 |
| 46.00 | 0.00 | - | 2 | 0 | 1,302.50 | - | - | - | - | - |
| 116.45 | 0.00 | - | 2 | 0 | 1,305.00 | 3.18 | 0.00 | - | 1 | 0 |
| 41.00 | 0.00 | - | 1 | 0 | 1,307.50 | 5.44 | 0.00 | - | 2 | 0 |
| 141.77 | 0.00 | - | 1 | 0 | 1,310.00 | 3.38 | 0.00 | - | 1 | 0 |
| 108.50 | 0.00 | - | 1 | 0 | 1,312.50 | 1.30 | 0.00 | - | 2 | 0 |
| 84.00 | 0.00 | - | 2 | 0 | 1,315.00 | 2.85 | 0.00 | - | 4 | 0 |
| 53.06 | 0.00 | - | 1 | 0 | 1,317.50 | 59.80 | 0.00 | - | - | 0 |
| 70.00 | 0.00 | - | 20 | 0 | 1,320.00 | 3.44 | 0.00 | - | 2 | 0 |
| 99.00 | 0.00 | - | 1 | 0 | 1,322.50 | - | - | - | - | - |
| 73.40 | 0.00 | - | 15 | 0 | 1,325.00 | 3.00 | 0.00 | - | 2 | 0 |
| 33.70 | 0.00 | - | 1 | 0 | 1,327.50 | 6.01 | 0.00 | - | 1 | 0 |
| 54.40 | 0.00 | - | 4 | 0 | 1,330.00 | 2.30 | 0.00 | - | 1 | 0 |
| 87.50 | 0.00 | - | 1 | 0 | 1,332.50 | 4.20 | 0.00 | - | 1 | 0 |
| 54.15 | 0.00 | - | 1 | 0 | 1,335.00 | 3.40 | 0.00 | - | 1 | 0 |
| 87.18 | 0.00 | - | 1 | 0 | 1,340.00 | 2.90 | 0.00 | - | 6 | 0 |
| 17.70 | 0.00 | - | 2 | 0 | 1,345.00 | 2.65 | 0.00 | - | 1 | 0 |
| 103.62 | 0.00 | - | 3 | 0 | 1,350.00 | 0.55 | 0.00 | - | 13 | 0 |
| 12.40 | 0.00 | - | 2 | 0 | 1,355.00 | - | - | - | - | - |
| 63.30 | 0.00 | - | 3 | 0 | 1,360.00 | 3.90 | 0.00 | - | 6 | 0 |
| 55.00 | 0.00 | - | 3 | 0 | 1,365.00 | 3.50 | 0.00 | - | 33 | 0 |
| 43.50 | 0.00 | - | 3 | 0 | 1,370.00 | 5.80 | 0.00 | - | 9 | 0 |
| 54.73 | 0.00 | - | 10 | 0 | 1,375.00 | 7.20 | 0.00 | - | 2 | 0 |
| 82.37 | 0.00 | - | 2 | 0 | 1,380.00 | 1.55 | 0.00 | - | 21 | 0 |
| 63.45 | 0.00 | - | 2 | 0 | 1,385.00 | 6.90 | 0.00 | - | 2 | 0 |
| 53.70 | 0.00 | - | 7 | 0 | 1,390.00 | 4.54 | 0.00 | - | 33 | 0 |
| 49.60 | 0.00 | - | 31 | 0 | 1,400.00 | 6.45 | 0.00 | - | 128 | 0 |
| 41.20 | 0.00 | - | 31 | 0 | 1,410.00 | 6.00 | 0.00 | - | 38 | 0 |
| 21.60 | 0.00 | - | 20 | 0 | 1,420.00 | 10.50 | 0.00 | - | 16 | 0 |
| 23.12 | 0.00 | - | 50 | 0 | 1,430.00 | 14.90 | 0.00 | - | 37 | 0 |
| 12.40 | 0.00 | - | 24 | 0 | 1,435.00 | 13.00 | 0.00 | - | 8 | 0 |
| 18.81 | 0.00 | - | 31 | 0 | 1,440.00 | 15.00 | 0.00 | - | 3 | 0 |
| 17.30 | 0.00 | - | 6 | 0 | 1,445.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | 79 | 0 | 1,450.00 | 22.00 | 0.00 | - | 18 | 0 |
| 9.00 | 0.00 | - | 11 | 0 | 1,455.00 | - | - | - | - | - |
| 11.20 | 0.00 | - | 44 | 0 | 1,460.00 | 53.75 | 0.00 | - | 10 | 0 |
| 2.50 | 0.00 | - | 1 | 0 | 1,465.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | 13 | 0 | 1,470.00 | 186.00 | 0.00 | - | 1 | 0 |
| 6.00 | 0.00 | - | 8 | 0 | 1,475.00 | 38.40 | 0.00 | - | 12 | 0 |
| 6.00 | 0.00 | - | 172 | 0 | 1,480.00 | 61.95 | 0.00 | - | 5 | 0 |
| 5.20 | 0.00 | - | 2 | 0 | 1,485.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 5 | 0 | 1,490.00 | - | - | - | - | - |
| 3.12 | 0.00 | - | 2 | 0 | 1,495.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 55 | 0 | 1,500.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 2 | 0 | 1,505.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 6 | 0 | 1,510.00 | - | - | - | - | - |
| 5.55 | 0.00 | - | 1 | 0 | 1,515.00 | - | - | - | - | - |
| 2.16 | 0.00 | - | 15 | 0 | 1,520.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 5 | 0 | 1,525.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 16 | 0 | 1,530.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 0 | 1,540.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 15 | 0 | 1,550.00 | - | - | - | - | - |
| 3.96 | 0.00 | - | 4 | 0 | 1,560.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 3 | 0 | 1,570.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | 1 | 0 | 1,580.00 | - | - | - | - | - |
| 1.09 | 0.00 | - | 2 | 0 | 1,590.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 5 | 0 | 1,600.00 | - | - | - | - | - |
| - | - | - | - | - | 1,610.00 | 376.30 | 0.00 | - | - | 0 |
| 0.35 | 0.00 | - | 2 | 0 | 1,640.00 | - | - | - | - | - |
| 7.10 | 0.00 | - | 1 | 0 | 1,660.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | - | 0 | 1,670.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 0 | 1,680.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 3 | 0 | 1,700.00 | - | - | - | - | - |
| 0.91 | 0.00 | - | 1 | 0 | 1,800.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | - | 0 | 1,840.00 | - | - | - | - | - |
| - | - | - | - | - | 1,990.00 | 612.00 | 0.00 | - | - | - |
| 0.05 | 0.00 | - | 10 | 0 | 2,030.00 | 632.50 | 0.00 | - | - | - |
© 2020 Verizon Media. All rights reserved.
