@CZ5
Options
| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 12,725.00 | 4'2 | 254'4s | 2300 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 12,225.00 | 4'2 | 244'4s | 2400 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 11,725.00 | 4'2 | 234'4s | 2500 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 11,225.00 | 4'2 | 224'4s | 2600 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 10,725.00 | 4'2 | 214'4s | 2700 | 0'1s | -0'1 | 6.25 | 0 |
| 0 | 10,225.00 | 4'2 | 204'4s | 2800 | 0'2s | 0'0 | 12.50 | 0 |
| 0 | 9,725.00 | 4'2 | 194'4s | 2900 | 0'3s | -0'1 | 18.75 | 0 |
| 0 | 9,225.00 | 4'2 | 184'4s | 3000 | 0'5s | -0'1 | 31.25 | 50 |
| 0 | 8,725.00 | 4'2 | 174'4s | 3100 | 0'7s | -0'1 | 43.75 | 0 |
| 0 | 8,225.00 | 4'2 | 164'4s | 3200 | 1'2s | -0'1 | 62.50 | 0 |
| 0 | 7,725.00 | 4'2 | 154'4s | 3300 | 1'5s | -0'1 | 81.25 | 0 |
| 0 | 7,225.00 | 4'2 | 144'4s | 3400 | 2'1s | -0'1 | 106.25 | 0 |
| 0 | 6,731.25 | 4'2 | 134'5s | 3500 | 2'6s | -0'1 | 137.50 | 120 |
| 0 | 6,250.00 | 4'1 | 125'0s | 3600 | 3'4s | -0'2 | 175.00 | 3 |
| 0 | 5,781.25 | 3'7 | 115'5s | 3700 | 4'3s | -0'3 | 218.75 | 4 |
| 0 | 5,337.50 | 3'6 | 106'6s | 3800 | 5'4s | -0'4 | 275.00 | 37 |
| 0 | 4,906.25 | 3'5 | 98'1s | 3900 | 6'7s | -0'5 | 343.75 | 45 |
| 25 | 4,500.00 | 3'4 | 90'0s | 4000 | 8'5s | -0'6 | 431.25 | 965 |
| 0 | 4,112.50 | 3'2 | 82'2s | 4100 | 10'6s | -0'7 | 537.50 | 80 |
| 0 | 3,756.25 | 3'1 | 75'1s | 4200 | 13'2s | -1'0 | 662.50 | 85 |
| 0 | 3,418.75 | 2'7 | 68'3s | 4300 | 16'2s | -1'1 | 812.50 | 178 |
| 0 | 3,112.50 | 2'6 | 62'2s | 4400 | 19'6s | -1'2 | 987.50 | 31 |
| 7 | 2,831.25 | 2'5 | 56'5s | 4500 | 23'5s | -1'4 | 1,181.25 | 229 |
| 0 | 2,575.00 | 2'4 | 51'4s | 4600 | 28'1s | -1'5 | 1,406.25 | 34 |
| 1 | 2,343.75 | 2'2 | 46'7s | 4700 | 33'0s | -1'6 | 1,650.00 | 122 |
| 19 | 2,137.50 | 2'1 | 42'6s | 4800 | 38'4s | -1'7 | 1,925.00 | 333 |
| 58 | 1,956.25 | 2'0 | 39'1s | 4900 | 44'3s | -2'0 | 2,218.75 | 87 |
| 1758 | 1,793.75 | 1'7 | 35'7s | 5000 | 50'5s | -2'1 | 2,531.25 | 323 |
| 269 | 1,643.75 | 1'6 | 32'7s | 5100 | 57'2s | -2'2 | 2,862.50 | 5 |
| 359 | 1,512.50 | 1'5 | 30'2s | 5200 | 64'1s | -2'3 | 3,206.25 | 727 |
| 162 | 1,387.50 | 1'4 | 27'6s | 5300 | 71'2s | -2'4 | 3,562.50 | 0 |
| 66 | 1,275.00 | 1'3 | 25'4s | 5400 | 78'4s | -2'6 | 3,925.00 | 0 |
| 641 | 1,162.50 | 1'2 | 23'2s | 5500 | 85'7s | -2'7 | 4,293.75 | 0 |
| 368 | 1,062.50 | 1'2 | 21'2s | 5600 | 93'4s | -2'7 | 4,675.00 | 0 |
| 64 | 962.50 | 1'1 | 19'2s | 5700 | 101'1s | -3'0 | 5,056.25 | 0 |
| 212 | 868.75 | 1'0 | 17'3s | 5800 | 109'0s | -3'1 | 5,450.00 | 0 |
| 39 | 787.50 | 1'0 | 15'6s | 5900 | 117'1s | -3'1 | 5,856.25 | 0 |
| 1837 | 718.75 | 1'0 | 14'3s | 6000 | 125'3s | -3'2 | 6,268.75 | 0 |
| 4 | 650.00 | 0'6 | 13'0s | 6100 | 133'7s | -3'2 | 6,693.75 | 0 |
| 245 | 593.75 | 0'6 | 11'7s | 6200 | 142'4s | -3'3 | 7,125.00 | 0 |
| 5 | 543.75 | 0'6 | 10'7s | 6300 | 151'3s | -3'4 | 7,568.75 | 0 |
| 0 | 500.00 | 0'5 | 10'0s | 6400 | 160'2s | -3'5 | 8,012.50 | 0 |
| 5 | 462.50 | 0'6 | 9'2s | 6500 | 169'3s | -3'5 | 8,468.75 | 0 |
| 0 | 425.00 | 0'5 | 8'4s | 6600 | 178'4s | -3'6 | 8,925.00 | 0 |
| 0 | 393.75 | 0'5 | 7'7s | 6700 | 187'7s | -3'6 | 9,393.75 | 0 |
| 10 | 362.50 | 0'4 | 7'2s | 6800 | 197'2s | -3'7 | 9,862.50 | 0 |
| 0 | 331.25 | 0'3 | 6'5s | 6900 | 206'6s | -4'0 | 10,337.50 | 0 |
| 13 | 306.25 | 0'3 | 6'1s | 7000 | 216'3s | -4'0 | 10,818.75 | 0 |
| 0 | 287.50 | 0'3 | 5'6s | 7100 | 226'0s | -4'1 | 11,300.00 | 0 |
| 1 | 268.75 | 0'4 | 5'3s | 7200 | 235'6s | -4'1 | 11,787.50 | 0 |
| 0 | 250.00 | 0'3 | 5'0s | 7300 | 245'5s | -4'1 | 12,281.25 | 0 |
| 0 | 231.25 | 0'3 | 4'5s | 7400 | 255'4s | -4'2 | 12,775.00 | 0 |
| 15 | 212.50 | 0'2 | 4'2s | 7500 | 265'4s | -4'2 | 13,275.00 | 0 |
| 0 | 200.00 | 0'2 | 4'0s | 7600 | 275'4s | -4'2 | 13,775.00 | 0 |
| 0 | 187.50 | 0'2 | 3'6s | 7700 | 285'4s | -4'2 | 14,275.00 | 0 |
| 30 | 175.00 | 0'2 | 3'4s | 7800 | 295'4s | -4'2 | 14,775.00 | 0 |
| 0 | 162.50 | 0'2 | 3'2s | 7900 | 305'4s | -4'2 | 15,275.00 | 0 |
| 45 | 156.25 | 0'2 | 3'1s | 8000 | 315'4s | -4'2 | 15,775.00 | 0 |
  |
||||||||
