SPY オプション価格定点観測 2019-07-02

5円幅で表示しています。
すべての価格データが欲しい方はお問い合わせください。

終値

295.57ドル

2019-07-01 call

strike	last	changes	volume
300	0.01	-0.07	2128
299.5	0.01	-0.11	3012
299	0.01	-0.14	8849
298.5	0.01	-0.21	7496
298	0.01	-0.3	26831
297.5	0.01	-0.35	13231
297	0.01	-0.53	34273
296.5	0.01	-0.68	20243
296	0.02	-0.85	42148
295.5	0.11	-0.92	59822
295	0.57	-0.73	64206
294.5	0.95	-0.57	18393
294	1.48	-0.32	16552
293.5	2.1	0.14	2398
293	2.45	0.05	8690
292.5	3.01	0.42	1171
292	3.46	0.34	1739
291.5	3.12	-0.35	47
291	4.69	0.97	1012

2019-07-01 put

strike	last	changes	volume
300	4.54	-1.44	344
299.5	4.21	4.21	166
299	3.51	-3.26	1093
298.5	3.25	3.25	309
298	2.69	-2.68	3162
297.5	2.1	-1.71	1610
297	1.45	-2.09	8497
296.5	0.96	-2.12	15135
296	0.37	-2.31	55302
295.5	0.03	-2.33	33907
295	0.01	-2.09	60992
294.5	0.01	-2.05	35487
294	0.01	-1.59	35676
293.5	0.01	-1.39	10877
293	0.01	-1.22	5244
292.5	0.01	-1.04	2436
292	0.01	-0.91	7893
291.5	0.01	-0.78	3881
291	0.01	-0.66	2443

2019-07-03 call

strike	last	changes	volume
300	0.04	-0.2	28036
299.5	0.04	-0.27	3071
299	0.06	-0.33	3905
298.5	0.1	-0.38	2439
298	0.17	-0.42	9872
297.5	0.25	-0.37	4083
297	0.39	-0.45	15049
296.5	0.53	-0.59	15630
296	0.76	-0.55	20173
295.5	0.96	-0.48	8282
295	1.31	-0.33	19142
294.5	1.63	-0.22	3179
294	2.08	-0.25	5028
293.5	2.44	-0.12	901
293	2.79	0.02	6562
292.5	3.21	0.01	631
292	3.76	0.31	4663
291.5	3.89	0.38	257
291	4.61	0.57	399

2019-07-03 put

strike	last	changes	volume
300	4.38	-3.14	1074
299.5	4.25	-2.7	918
299	3.56	-3.01	1437
298.5	3.13	-1.71	1177
298	2.63	-1.94	1835
297.5	2.18	-2.66	1155
297	1.82	-1.9	5767
296.5	1.44	-3.08	5225
296	1.13	-2.63	16526
295.5	0.84	-2.9	7003
295	0.67	-1.82	19477
294.5	0.5	-1.82	6485
294	0.37	-1.64	11703
293.5	0.29	-1.56	2819
293	0.22	-1.58	9077
292.5	0.16	-1.4	3800
292	0.13	-1.31	12866
291.5	0.1	-1.33	12322
291	0.08	-0.98	3756

2019-07-05 call

strike	last	changes	volume
300	0.1	-0.28	24961
299.5	0.13	-0.32	2379
299	0.19	-0.35	16091
298.5	0.26	-0.38	3903
298	0.37	-0.42	25674
297.5	0.49	-0.51	6254
297	0.68	-0.5	45375
296.5	0.91	-0.39	9525
296	1.13	-0.35	25685
295.5	1.38	-0.31	4337
295	1.73	-0.33	17353
294.5	1.95	-0.29	2669
294	2.32	-0.27	17432
293.5	2.62	-0.06	614
293	3.05	-0.16	2151
292.5	3.47	-0.07	1896
292	4.05	0.15	6931
291.5	4.58	0.82	157
291	4.77	0.26	501

2019-07-05 put

strike	last	changes	volume
300	4.55	-2.83	651
299.5	4.99	4.99	50
299	4	-2.88	239
298.5	3.19	3.19	329
298	2.84	-1.9	1216
297.5	2.44	-2.99	1013
297	2.03	-2	9900
296.5	1.71	-1.96	5187
296	1.47	-1.96	15065
295.5	1.22	-2.59	7992
295	1.1	-1.62	15846
294.5	0.85	-2.03	4547
294	0.74	-1.54	7975
293.5	0.63	-1.53	2725
293	0.53	-1.4	15063
292.5	0.42	-1.48	5526
292	0.36	-1.18	21549
291.5	0.31	-1.23	1435
291	0.26	-1.06	11524

2019-07-08 call

strike	last	changes	volume
300	0.15	-0.27	1692
299.5	0.21	-0.1	624
299	0.28	-0.29	720
298.5	0.41	-0.34	812
298	0.5	-0.28	2513
297.5	0.69	-0.29	834
297	0.89	-0.37	2772
296.5	1.01	-0.22	3721
296	1.31	-0.38	6693
295.5	1.57	-0.11	1447
295	1.94	-0.14	5592
294.5	2.22	0.26	1358
294	2.58	-0.15	2655
293.5	3.11	0.26	209
293	3.37	0.17	411
292.5	3.89	0.45	73
292	4.11	0.26	250
291.5	4.48	1.04	24
291	5.03	0.52	68

2019-07-08 put

strike	last	changes	volume
300	4.57	-3.08	82
299.5	3.94	3.94	14
299	4	-2.05	127
298.5	3.43	3.43	181
298	2.86	-2.94	959
297.5	2.69	-2.61	384
297	2.24	-3.12	880
296.5	1.95	-2.96	1958
296	1.8	-2.73	4256
295.5	1.45	-2.69	5343
295	1.34	-2.25	3361
294.5	1.11	-2.44	2024
294	0.92	-1.64	2258
293.5	0.79	-2.14	534
293	0.69	-1.73	698
292.5	0.66	-1.72	904
292	0.5	-1.24	1405
291.5	0.5	-1.53	510
291	0.4	-1.05	480

2019-07-10 call

strike	last	changes	volume
300	0.32	-0.32	1468
299.5	0.43	-0.29	698
299	0.52	-0.24	1099
298.5	0.71	0	552
298	0.78	-0.33	713
297.5	0.99	0.03	1022
297	1.25	-0.3	1798
296.5	1.44	0.01	338
296	1.72	0.09	2056
295.5	2.04	-0.09	2741
295	2.31	-0.01	1851
294.5	2.54	0.53	681
294	2.99	0	365
293.5	3.41	0.42	42
293	3.84	0.31	220
292.5	4.09	0.58	110
292	4.54	0.4	138
291.5	5.04	0.87	59
291	5.34	0.24	124

2019-07-10 put

strike	last	changes	volume
300	5.59	-2.09	184
299.5	4.35	4.35	409
299	3.9	-3.74	508
298.5	3.53	-2.56	687
298	3.1	-1.83	800
297.5	3.22	-2.47	389
297	2.55	-2.79	801
296.5	2.33	-2.5	516
296	2	-1.72	1746
295.5	1.84	-2.56	2499
295	1.63	-2.59	5928
294.5	1.56	-2.12	1401
294	1.41	-1.35	10188
293.5	1.25	-1.31	898
293	1.12	-1.3	885
292.5	1.03	-1.54	93
292	0.91	-1.75	4489
291.5	0.72	-1.69	206
291	0.65	-1.35	483

2019-07-12 call

strike	last	changes	volume
300	0.51	-0.27	12272
299.5	0.64	0.02	563
299	0.77	-0.23	1380
298.5	0.94	-0.06	771
298	1.12	-0.28	3451
297.5	1.35	-0.14	1827
297	1.54	-0.24	4643
296.5	1.83	0.41	3501
296	2.04	-0.22	3738
295.5	2.32	0.19	1589
295	2.71	0.12	2993
294.5	3	0.59	1905
294	3.4	0.15	1119
293.5	3.69	0.11	493
293	4.05	0.23	659
292.5	4.19	0.45	363
292	4.76	0.32	617
291.5	5.39	0.74	392
291	5.63	0.26	514

2019-07-12 put

strike	last	changes	volume
300	5.5	-1.5	704
299.5	4.38	-1.99	151
299	4.03	-1.81	1000
298.5	3.8	-2.13	365
298	3.31	-2.45	869
297.5	3.15	-2.33	911
297	2.79	-2.36	1980
296.5	2.49	-2.91	1403
296	2.37	-1.95	3690
295.5	2.19	-2.24	2166
295	1.87	-1.48	5860
294.5	1.73	-2.34	1913
294	1.55	-1.35	2499
293.5	1.37	-1.87	890
293	1.36	-1.28	3581
292.5	1.21	-1.28	1125
292	1.15	-1.21	3042
291.5	1.01	-1.79	540
291	0.89	-1.1	1867

2019-07-15 call

strike	last	changes	volume
300	0.6	-0.24	688
299.5	0.73	-0.11	354
299	0.85	-0.16	334
298.5	1.1	0.02	414
298	1.23	0	555
297.5	1.35	0.1	554
297	1.76	0.17	388
296.5	1.76	0.19	509
296	2.19	0.21	717
295.5	2.52	0.44	137
295	2.79	-0.08	545
294.5	2.93	0.37	44
294	3.22	-0.16	235
293.5	4.53	0.98	42
293	4.21	0.32	74
292.5	4.03	0.36	22
292	4.99	0.31	42
291.5	5.79	1.45	3
291	5.29	0.29	25

2019-07-15 put

strike	last	changes	volume
300	4.86	-2.29	87
299.5	4.51	-2.52	74
299	4.13	-2.5	117
298.5	3.88	-2.58	244
298	3.69	-2.41	234
297.5	3.78	-2.18	360
297	2.83	-2.48	325
296.5	2.7	-2.26	231
296	2.55	-2.87	579
295.5	2.2	-2.48	803
295	2.03	-2.48	1863
294.5	1.84	-2.14	194
294	1.72	-1.78	1119
293.5	1.59	-2	737
293	1.4	-1.44	413
292.5	1.36	-1.63	107
292	1.19	-1.17	204
291.5	1.16	-1.63	87
291	1.03	-1.07	52

2019-07-17 call

strike	last	changes	volume
300	0.73	-0.25	7431
299.5	0.92	-0.18	378
299	1.13	-0.11	97
298.5	1.24	-0.16	156
298	1.53	0.12	216
297.5	1.68	0.28	316
297	1.78	-0.21	576
296.5	2.18	0.33	194
296	2.5	0.11	1524
295.5	2.83	0.04	231
295	3.21	0.53	294
294.5	3.43	0.58	131
294	3.55	0.36	189
293.5	3.74	0.08	28
293	4.54	0.35	133
292.5	5.55	1.09	39
292	5.43	0.73	97
291.5	5.87	1.22	51
291	5.37	0.22	56

2019-07-17 put

strike	last	changes	volume
300	4.91	-2.83	432
299.5	4.53	-2.45	252
299	4.32	-2.29	256
298.5	4.4	-2.4	254
298	4.22	-2.18	279
297.5	3.29	3.29	182
297	3.12	-2.73	313
296.5	3.41	3.41	447
296	2.68	-2.47	179
295.5	2.51	-2.26	106
295	2.26	-2.44	1277
294.5	2.44	-1.97	181
294	2.05	-1.61	49
293.5	1.82	-2.13	61
293	1.64	-1.3	44
292.5	1.52	-1.41	39
292	1.43	-1.45	47
291.5	1.33	-1.74	14
291	1.27	-1.3	52

2019-07-19 call

strike	last	changes	volume
300	0.98	-0.24	29708
299	1.38	-0.16	12155
298	1.73	-0.2	6650
297.5	1.96	-0.06	3034
297	2.27	-0.09	11591
296	2.75	-0.1	10508
295	3.36	-0.03	30566
294	4.06	0.21	7014
293	4.84	0.22	10974
292.5	5.16	0.4	1829
292	5.62	0.48	2162
291	6.27	0.42	1306

2019-07-19 put

strike	last	changes	volume
300	5.07	-1.6	2256
299	4.46	-2.34	1166
298	3.99	-2.01	2200
297.5	3.6	-1.92	1463
297	3.37	-1.62	3451
296	2.9	-1.51	5985
295	2.52	-1.26	12963
294	2.2	-1.27	6908
293	1.93	-1.07	7842
292.5	1.75	-1.07	1952
292	1.67	-1.03	17036
291	1.45	-1.06	5576

2019-07-22 call

strike	last	changes	volume
300	1.12	-0.18	433
299.5	1.15	0.1	15
299	1.51	0.18	20
298.5	1.58	-0.04	32
298	1.88	0.24	68
297.5	1.93	0.07	73
297	2.34	0.29	225
296.5	2.23	-0.15	142
296	2.99	0.54	223
295.5	3.19	3.19	34
295	3.66	0.87	146
294.5	3.49	0.48	77
294	4.2	0.43	50
293.5	4.01	0.07	6
293	4.9	0.5	36
292.5	4.68	0.33	15
292	5.75	0.93	197
291.5	7.06	2.19	5
291	7.32	2.18	2

2019-07-22 put

strike	last	changes	volume
300	5.21	-2.66	95
299.5	5.62	-2.27	33
299	5.27	-2.13	41
298.5	3.78	-2.9	19
298	4.63	-1.65	983
297.5	4.18	-1.88	88
297	4.14	-1.87	37
296.5	3.78	-2.1	15
296	3.07	-2.3	67
295.5	3.3	3.3	56
295	2.61	-2.26	161
294.5	2.49	-1.9	53
294	2.49	-1.51	108
293.5	2.53	-1.44	234
293	2.05	-1.45	42
292.5	2.32	-1.54	27
292	2.19	-1.21	86
291.5	2.06	-1.37	6
291	1.54	-1.54	181

2019-07-24 call

strike	last	changes	volume
300	1.31	-0.16	155
299.5	1.33	0.13	70
299	1.44	-0.16	20
298.5	1.62	0.1	46
298	2.66	0.46	64
297.5	2.12	0.03	61
297	2.63	0.29	66
296.5	2.98	0.65	157
296	3.27	0.82	284
295.5	3.57	0.48	158
295	3.72	0.52	124
294.5	4.81	4.81	21
294	4.03	0.33	92
293.5	4.91	0.77	7
293	5.45	0.97	20
292.5	5.07	0.55	3
292	6.24	1.46	15
291.5	6.12	1.02	7
291	6.21	0.87	26

2019-07-24 put

strike	last	changes	volume
300	5.41	-2.65	254
299.5	5.08	-2.61	209
299	4.86	-2.79	26
298.5	5.06	-1.88	17
298	4.96	-1.82	8
297.5	4.5	-2.15	3
297	3.62	-1.9	29
296.5	3.65	-2.41	233
296	3.7	-1.83	231
295.5	3.6	-1.91	31
295	2.86	-1.69	91
294.5	2.59	-2.31	23
294	2.48	-2.22	63
293.5	2.82	2.82	12
293	2.26	-1.44	138
292.5	2.53	-1.35	10
292	2.1	-1.03	13
291.5	2.28	-0.68	1
291	2.12	-1.42	16

2019-07-26 call

strike	last	changes	volume
300	1.54	0.05	680
299.5	1.73	0.36	575
299	1.95	0.09	688
298.5	2.2	0.47	151
298	2.4	0.13	380
297.5	2.52	0.38	192
297	2.97	0.05	468
296.5	3.29	0.26	28
296	3.48	0.05	3462
295.5	3.74	0.59	129
295	4.11	0.11	300
294.5	4.23	0.1	142
294	4.7	0.2	102
293.5	4.96	0.39	104
293	5.58	0.88	77
292.5	5.95	0.51	95
292	6.23	0.58	172
291.5	6.71	0.99	90
291	7.11	1.41	267

2019-07-26 put

strike	last	changes	volume
300	5.52	-2.81	229
299.5	5.42	-2.28	395
299	5.28	-2.08	384
298.5	4.78	-2.31	525
298	4.53	-2.39	320
297.5	4.24	-2.06	227
297	4.51	-1.99	61
296.5	3.66	-2.09	78
296	3.44	-2.35	334
295.5	3.25	3.25	111
295	3.1	-1.4	880
294.5	3.04	3.04	412
294	2.77	-1.23	117
293.5	3.03	-1.33	431
293	2.45	-1.53	180
292.5	2.63	-0.81	225
292	2.16	-1.15	2457
291.5	2.45	-1.39	101
291	1.94	-1.51	198

2019-07-29 call

strike	last	changes	volume
300	1.65	0.33	96
299.5	1.73	0.23	4
299	1.76	0.13	22
298.5	2.11	2.11	15
298	2.92	0.67	8
297.5	2.57	-0.18	6
297	2.72	0.15	258
296.5	3.01	0.04	339
296	3.71	0.81	314
295.5	3.92	0.45	12
295	4.31	0.21	112
294.5	4.38	0.45	42
294	4.71	0.07	33
293.5	4.42	0	0
293	5.11	0.44	11
292.5	6.99	2.05	1
292	6.41	0.87	9
291.5	5.86	0	0
291	7.1	1.2	1

2019-07-29 put

strike	last	changes	volume
300	6.26	-1.91	32
299.5	6.06	6.06	4
299	5.47	5.47	14
298.5	0	0	0
298	7.03	0	0
297.5	0	0	0
297	4.13	4.13	31
296.5	3.8	-2.48	53
296	4.17	4.17	207
295.5	3.48	-2.14	75
295	3.16	-1.96	14
294.5	0	0	0
294	3.38	-1.54	126
293.5	2.44	-2.16	2
293	2.74	-1.6	17
292.5	3.98	0	0
292	2.29	-1.15	23
291.5	1.98	1.98	4
291	2.11	-1.49	31

2019-07-31 call

strike	last	changes	volume
300	2.02	0.24	11352
299.5	2.1	0.34	1808
299	2.32	0.23	1230
298.5	2.55	0.43	655
298	2.87	2.87	504
297.5	2.82	2.82	283
297	3.41	0.66	301
296.5	3.4	0.53	193
296	3.97	0.41	353
295.5	4.34	0.67	36
295	4.75	0.57	449
294.5	4.44	0.51	36
294	5.1	0.89	124
293.5	5.54	0.84	67
293	6.06	1.07	32
292.5	6.81	1.68	14
292	6.78	0.8	4
291.5	7.19	1.27	6
291	7.78	1.59	13

2019-07-31 put

strike	last	changes	volume
300	5.79	-2.94	6255
299.5	5.76	-1.89	2027
299	5.48	-1.97	1314
298.5	5.68	-1.57	1154
298	5.39	-1.76	227
297.5	4.31	-2.53	131
297	4.28	-2.42	552
296.5	4.02	-2.4	325
296	3.96	-2.23	174
295.5	3.76	-2.17	233
295	3.62	-1.38	527
294.5	3.3	-2.02	68
294	3.15	-2.05	198
293.5	3.05	-1.92	5
293	3.35	-0.72	186
292.5	2.8	-1.82	16
292	2.67	-1.75	71
291.5	2.82	-1.43	52
291	2.44	-1.75	203

2019-08-02 call

strike	last	changes	volume
300	2.16	-0.04	1209
299	2.56	0.28	57
298	3.09	0.63	309
297.5	3.32	0.17	562
297	3.7	0.35	172
296	4.33	0.39	1322
295	4.98	0.38	1789
294	5.19	0.04	151
293	6.32	0.76	81
292.5	6.32	0.07	45
292	7.07	0.57	101
291	7.75	0.5	35

2019-08-02 put

strike	last	changes	volume
300	6.23	-2.2	552
299	6.15	-1.77	265
298	5.5	-0.95	96
297.5	4.86	-1.39	24
297	4.51	-2.37	179
296	4.1	-1.4	711
295	3.86	-1.18	1737
294	3.77	-1.05	3834
293	3.37	-0.84	442
292.5	2.95	-1.42	146
292	2.81	-1.31	151
291	2.63	-1.27	528

2019-08-05 call

strike	last	changes	volume
300	2.17	0.17	137
295	5.05	0.96	41

2019-08-05 put

strike	last	changes	volume
300	6.29	-2.46	682
295	3.89	-1.41	98

2019-08-09 call

strike	last	changes	volume
300	2.6	0.15	1267
299	3.15	0.13	1952
298	3.67	0.32	397
297.5	3.99	0.85	111
297	4.24	0.44	83
296	4.88	0.87	349
295	5.32	0.27	60
294	6.08	1.03	89
293	6.74	0.64	36
292.5	7.12	1.23	58
292	7.5	1.26	13
291	7.8	0.97	36

2019-08-09 put

strike	last	changes	volume
300	6.96	-1.44	62
299	5.58	-2.68	4
298	5.96	-1.19	8
297.5	5.09	-2.28	29
297	5.05	-2.14	45
296	4.84	-2.28	71
295	4.15	-1.31	277
294	4.08	-0.9	454
293	3.68	-1.72	42
292.5	3.52	-1.52	44
292	3.28	-1.68	38
291	3.07	-1.56	2030

2019-08-16 call

strike	last	changes	volume
300	3.17	0.13	35359
299	3.61	0.14	3128
298	4.19	0.28	2436
297	4.8	0.3	6062
296	5.39	0.24	3575
295	5.95	0.24	4269
294	6.6	0.22	2328
293	7.38	0.55	2197
292	8.1	0.46	1626
291	8.68	0.66	2075

2019-08-16 put

strike	last	changes	volume
300	6.66	-1.34	7019
299	6.84	-1	800
298	5.65	-1.38	1128
297	5.33	-1.2	1602
296	4.93	-1.79	3111
295	4.61	-0.96	5660
294	4.26	-1.08	4195
293	3.95	-1.09	3776
292	3.63	-0.92	2407
291	3.31	-1.18	2849

2019-09-20 call

strike	last	changes	volume
300	5.18	0.25	3663
299	5.73	0.23	577
298	6.34	0.41	1166
297	6.95	0.7	1277
296	7.48	0.26	852
295	8.3	0.44	1347
294	8.98	0.57	2298
293	9.39	0.29	155
292	10.31	0.69	181
291	10.84	0.83	461

2019-09-20 put

strike	last	changes	volume
300	8.74	-1.34	1546
299	8.28	-2.9	1187
298	8	-2.13	256
297	7.47	-2.17	254
296	7.04	-1.35	472
295	6.7	-1.05	3530
294	6.39	-1.1	1808
293	6.05	-0.95	1527
292	5.73	-1.17	2662
291	5.41	-1.06	776

2019-09-30 call

strike	last	changes	volume
300	5.25	0.03	287
299	5.66	0.46	131
298	6.6	0.85	165
297	6.72	0.51	13
296	7.44	0.71	43
295	8.51	0.45	49
294	9.15	0.85	54
293	9.83	0.44	90
292	10	-0.11	73
291	11.27	1.12	130

2019-09-30 put

strike	last	changes	volume
300	9.31	-2.66	67
299	9.38	-0.96	60
298	8.4	-2.06	100
297	8.32	-1.54	22
296	7.9	-1.5	43
295	7.11	-2.03	337
294	7	-0.95	269
293	6.9	-1.3	202
292	6.54	-0.76	607
291	6.2	-1.05	158

2019-10-18 call

strike	last	changes	volume
300	6.23	0.3	613
299	6.85	0.36	343
298	7.31	0.32	299
297	7.89	0.31	855
296	8.79	0.57	1028
295	9.36	0.86	10643
294	9.91	1.1	450
293	10.5	0.76	399
292	11.38	0.83	108
291	11.69	0.45	82

2019-10-18 put

strike	last	changes	volume
300	9.9	-1.98	1268
299	9.61	-2.17	1832
298	9.2	-2.03	685
297	8.81	-1.99	351
296	8.3	-1.4	1299
295	7.95	-1.08	669
294	7.66	-1.08	259
293	7.28	-1.1	116
292	6.94	-1.39	341
291	6.71	-1.28	521

2019-12-20 call

strike	last	changes	volume
300	9	0.52	645
299	9.63	0.6	43
298	10.17	1.07	98
297	10.67	0.91	94
296	11.21	0.91	93
295	11.86	0.81	10354
294	12.55	1.05	42
293	13.11	0.6	40
292	14.1	0.6	64
291	14.16	0.29	23

2019-12-20 put

strike	last	changes	volume
300	12.37	-2.36	222
299	11.9	-2.64	104
298	11.71	-1.64	173
297	11.28	-1.64	155
296	10.81	-2.01	143
295	10.4	-1.25	350
294	10.32	-1.4	43
293	9.98	-1.38	52
292	9.52	-1.27	72
291	9.33	-1.14	50

2019-12-31 call

strike	last	changes	volume
300	9.1	0.51	27
299	8.92	0	0
298	10.36	1.08	4
297	11.95	2.05	1
296	12.32	1.82	51
295	11.98	0.8	323
294	12.01	0	0
293	14.6	0.44	5
292	14.5	1.8	5
291	16	2.4	12

2019-12-31 put

strike	last	changes	volume
300	12.72	-2.2	3
299	14.6	0	0
298	14.88	0	0
297	11.2	-1.85	1
296	11.32	-1.79	113
295	10.78	-1.87	4332
294	10.82	-1.58	17
293	10.34	-2.06	14
292	9.89	-1.22	31
291	9.66	-2	6

2020-01-17 call

strike	last	changes	volume
300	9.8	0.6	141
299	10.91	0.91	442
298	10.95	0.93	57
297	11.55	0.98	7
296	11.72	0.79	10
295	12.76	0.31	299
294	13.09	0.79	5
293	14.19	1.35	10
292	14.91	1.34	9
291	16.5	1.49	15

2020-01-17 put

strike	last	changes	volume
300	13.42	-1.23	77
299	15.85	0	0
298	12.46	-2.59	274
297	12.3	-2.14	291
296	12.02	-1.55	268
295	11.33	-2.03	329
294	11.29	-1.62	67
293	10.7	-1.06	44
292	10.35	-1.56	37
291	9.96	-1.24	69

2020-03-20 call

strike	last	changes	volume
300	11.6	0.75	9
299	13.28	2.13	2
298	13.29	1.59	65
297	14.13	1.89	85
296	14.29	1.46	1
295	15.07	1.07	169
294	15.86	1.85	1
293	17.26	2.16	12
292	16.55	0.48	25
291	17.35	1.42	2

2020-03-20 put

strike	last	changes	volume
300	15.5	-1.8	1
299	0	0	0
298	14.62	-2.95	23
297	14.24	-2.73	28
296	13.75	-2.31	20
295	13.38	-1.83	185
294	13.04	-1.9	40
293	13.18	-1.3	4
292	14.1	0	0
291	12.04	-1.91	28

2020-03-31 call

strike	last	changes	volume
300	12.42	1.65	1
299	0	0	0
298	11.88	0	0
297	14.21	3.88	3
296	14.19	0	0
295	11.59	0	0
294	15.49	0	0
293	15.54	0	0
292	16.18	0	0
291	14.44	0	0

2020-03-31 put

strike	last	changes	volume
300	15.9	-2.21	3
299	20.3	0	0
298	19.91	0	0
297	16.39	0	0
296	13.78	-1.27	5
295	14.2	-1.85	128
294	13.9	-0.87	3
293	15.78	0	0
292	14.75	0	0
291	13.74	0	0

2020-06-19 call

strike	last	changes	volume
300	15.01	1.98	130
299	0	0	0
298	0	0	0
297	0	0	0
296	17.11	17.11	5
295	17.88	1	171
294	18.1	1.38	2
293	17.69	0	0
292	20.59	2.32	13
291	19.02	0	0

2020-06-19 put

strike	last	changes	volume
300	18.37	-1.7	28
299	0	0	0
298	0	0	0
297	16.89	16.89	20
296	16.48	16.48	2
295	16.2	-1.51	231
294	15.52	-2.16	1
293	17.18	0	0
292	15.06	-1.73	1
291	16.5	0	0

2020-06-30 call

strike	last	changes	volume
300	0	0	0
299	0	0	0
298	0	0	0
297	0	0	0
296	17.74	17.74	2
295	0	0	0
294	0	0	0
293	0	0	0
292	0	0	0
291	0	0	0

2020-06-30 put

strike	last	changes	volume
300	17.95	17.95	3
299	0	0	0
298	0	0	0
297	0	0	0
296	16.77	16.77	5
295	16.58	16.58	1
294	0	0	0
293	0	0	0
292	0	0	0
291	0	0	0

2020-09-18 call

strike	last	changes	volume
300	17.54	1.31	46
295	20.28	1.52	425

2020-09-18 put

strike	last	changes	volume
300	20.79	-1.84	3
295	18.61	-1.93	417

2020-12-18 call

strike	last	changes	volume
300	19.23	1.8	113
299	13.95	0	0
298	17.02	0	0
297	20.63	0	0
296	19.92	0	0
295	22.28	0.78	5
294	20.74	0	0
293	21.45	0	0
292	22.7	0	0
291	23.52	0	0

2020-12-18 put

strike	last	changes	volume
300	23.61	-2.49	5
299	24.1	0	0
298	24.92	0	0
297	22.62	0	0
296	21.42	-2.28	2
295	21.15	-2.37	86
294	20.99	-1.16	1
293	22.35	0	0
292	22.1	0	0
291	20.75	0	0

2021-01-15 call

strike	last	changes	volume
300	20.38	2.34	205
299	20.59	0	0
298	22.24	2.3	2
297	22.6	0.83	1
296	22.38	0	0
295	23.56	2.08	4
294	21.81	0	0
293	23.86	1.53	2
292	24.5	0	0
291	25.9	2.3	2

2021-01-15 put

strike	last	changes	volume
300	23.8	-2.7	1
299	0	0	0
298	0	0	0
297	22.2	-1.33	5
296	0	0	0
295	21.5	-2.1	35
294	23.2	0	0
293	23.2	0	0
292	21.1	-1.62	403
291	20.96	0	0

2021-03-19 call

strike	last	changes	volume
300	21.45	0.79	1
299	22.71	2.41	5
298	22.43	0	0
297	21.58	0	0
296	23.42	0	0
295	24.56	0.56	68
294	24.68	0	0
293	23.69	0	0
292	24.63	0	0
291	24.84	0	0

2021-03-19 put

strike	last	changes	volume
300	25.28	-1.9	1
299	0	0	0
298	25.63	0	0
297	25.16	0	0
296	23.38	-2.22	4
295	23.45	-3.59	3
294	22.52	-1.56	2
293	23.84	0	0
292	22.45	-1.65	1
291	24.1	0	0

2021-06-18 call

strike	last	changes	volume
300	23.67	1.59	5
295	24.6	0	0

2021-06-18 put

strike	last	changes	volume
300	30.36	0	0
295	25.7	-1.51	4

2021-12-17 call

strike	last	changes	volume
300	27.09	1.4	31
299	22.1	0	0
298	27.2	0	0
297	29.62	0	0
296	26.97	0	0
295	29.85	1.65	74
294	30.73	2.05	1
293	29.34	0	0
292	31.61	1.11	13
291	32.93	1.91	2

2021-12-17 put

strike	last	changes	volume
300	31.6	-2.1	8
299	32.94	0	0
298	30.3	30.3	3
297	29.84	-0.76	2
296	29.35	-2.22	6
295	28.94	-2.26	11
294	28.88	-1.38	1
293	28	-2.68	3
292	29.37	0	0
291	27.54	-1.97	1