@CZ2
Options
| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 18,625.00 | 4'2 | 372'4s | 1900 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 18,125.00 | 4'2 | 362'4s | 2000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 17,625.00 | 4'2 | 352'4s | 2100 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 17,125.00 | 4'2 | 342'4s | 2200 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 16,625.00 | 4'2 | 332'4s | 2300 | 0'1s | 0'0 | 6.25 | 63 |
| 0 | 16,125.00 | 4'2 | 322'4s | 2400 | 0'1s | 0'0 | 6.25 | 110 |
| 0 | 15,625.00 | 4'2 | 312'4s | 2500 | 0'2s | 0'1 | 12.50 | 0 |
| 0 | 15,125.00 | 4'2 | 302'4s | 2600 | 0'2s | 0'0 | 12.50 | 0 |
| 0 | 14,625.00 | 4'2 | 292'4s | 2700 | 0'2s | 0'0 | 12.50 | 0 |
| 0 | 14,131.25 | 4'2 | 282'5s | 2800 | 0'3s | 0'0 | 18.75 | 0 |
| 1 | 13,631.25 | 4'2 | 272'5s | 2900 | 0'4s | 0'1 | 25.00 | 10 |
| 0 | 13,137.50 | 4'2 | 262'6s | 3000 | 0'4s | 0'0 | 25.00 | 41 |
| 1 | 12,643.75 | 4'2 | 252'7s | 3100 | 0'5s | 0'0 | 31.25 | 46 |
| 0 | 12,150.00 | 4'2 | 243'0s | 3200 | 0'6s | 0'0 | 37.50 | 0 |
| 0 | 11,656.25 | 4'2 | 233'1s | 3300 | 0'7s | -0'1 | 43.75 | 10 |
| 0 | 11,162.50 | 4'1 | 223'2s | 3400 | 1'1s | 0'0 | 56.25 | 97 |
| 21 | 10,675.00 | 4'2 | 213'4s | 3500 | 1'3s | -0'1 | 68.75 | 236 |
| 8 | 10,187.50 | 4'1 | 203'6s | 3600 | 1'5s | 0'0 | 81.25 | 194 |
| 15 | 9,706.25 | 4'2 | 194'1s | 3700 | 2'0s | 0'0 | 100.00 | 443 |
| 74 | 9,231.25 | 4'2 | 184'5s | 3800 | 2'3s | 0'0 | 118.75 | 1616 |
| 114 | 8,756.25 | 4'2 | 175'1s | 3900 | 3'0s | 0'0 | 150.00 | 293 |
| 410 | 8,293.75 | 4'2 | 165'7s | 4000 | 3'6s | 0'1 | 187.50 | 1915 |
| 249 | 7,837.50 | 4'1 | 156'6s | 4100 | 4'5s | 0'0 | 231.25 | 536 |
| 235 | 7,393.75 | 4'1 | 147'7s | 4200 | 5'6s | 0'0 | 287.50 | 1049 |
| 601 | 6,962.50 | 4'1 | 139'2s | 4300 | 7'0s | 0'0 | 350.00 | 1063 |
| 243 | 6,550.00 | 4'2 | 131'0s | 4400 | 8'6s | -1'0 | 437.50 | 1755 |
| 701 | 6,150.00 | 4'2 | 123'0s | 4500 | 10'6s | 0'0 | 537.50 | 2300 |
| 271 | 5,768.75 | 4'1 | 115'3s | 4600 | 13'1s | -1'7 | 656.25 | 1964 |
| 852 | 5,406.25 | 4'1 | 108'1s | 4700 | 15'7s | 0'0 | 793.75 | 3658 |
| 949 | 5,062.50 | 4'1 | 101'2s | 4800 | 18'7s | -0'1 | 943.75 | 1910 |
| 115 | 4,737.50 | 4'1 | 94'6s | 4900 | 22'3s | -2'6 | 1,118.75 | 1522 |
| 2171 | 4,425.00 | 13'2 | 88'4s | 5000 | 26'1s | -4'0 | 1,306.25 | 4586 |
| 636 | 4,131.25 | 3'6 | 82'5s | 5100 | 30'2s | -4'5 | 1,512.50 | 1145 |
| 1719 | 3,856.25 | 3'5 | 77'1s | 5200 | 34'5s | -2'3 | 1,731.25 | 2618 |
| 4863 | 3,593.75 | 12'3 | 71'7s | 5300 | 39'4s | -4'5 | 1,975.00 | 2093 |
| 1993 | 3,350.00 | 3'2 | 67'0s | 5400 | 44'4s | -3'3 | 2,225.00 | 1317 |
| 5868 | 3,125.00 | 7'6 | 62'4s | 5500 | 50'0s | -5'3 | 2,500.00 | 1286 |
| 1026 | 2,906.25 | 10'1 | 58'1s | 5600 | 55'5s | -5'5 | 2,781.25 | 128 |
| 1695 | 2,706.25 | 3'1 | 54'1s | 5700 | 61'5s | -1'3 | 3,081.25 | 47 |
| 2881 | 2,512.50 | 7'7 | 50'2s | 5800 | 67'6s | -1'3 | 3,387.50 | 6 |
| 784 | 2,337.50 | 2'6 | 46'6s | 5900 | 74'1s | -1'4 | 3,706.25 | 1 |
| 6860 | 2,168.75 | 3'0 | 43'3s | 6000 | 80'7s | -1'5 | 4,043.75 | 26 |
| 785 | 2,012.50 | 2'3 | 40'2s | 6100 | 87'5s | -1'7 | 4,381.25 | 0 |
| 2027 | 1,868.75 | 6'5 | 37'3s | 6200 | 94'6s | -2'0 | 4,737.50 | 0 |
| 653 | 1,731.25 | 6'6 | 34'5s | 6300 | 102'0s | -2'1 | 5,100.00 | 7 |
| 1217 | 1,606.25 | 6'2 | 32'1s | 6400 | 109'4s | -2'1 | 5,475.00 | 5 |
| 2480 | 1,487.50 | 6'2 | 29'6s | 6500 | 117'0s | -2'3 | 5,850.00 | 0 |
| 341 | 1,375.00 | 1'7 | 27'4s | 6600 | 124'6s | -2'4 | 6,237.50 | 5 |
| 610 | 1,268.75 | 1'6 | 25'3s | 6700 | 132'6s | -2'4 | 6,637.50 | 1 |
| 677 | 1,175.00 | 5'0 | 23'4s | 6800 | 140'6s | -2'5 | 7,037.50 | 2 |
| 457 | 1,087.50 | 1'5 | 21'6s | 6900 | 149'0s | -2'5 | 7,450.00 | 5 |
| 4069 | 1,000.00 | 4'4 | 20'0s | 7000 | 157'2s | -2'6 | 7,862.50 | 5 |
| 108 | 925.00 | 1'3 | 18'4s | 7100 | 165'6s | -2'7 | 8,287.50 | 0 |
| 833 | 856.25 | 1'3 | 17'1s | 7200 | 174'3s | -2'7 | 8,718.75 | 5 |
| 2422 | 793.75 | 1'3 | 15'7s | 7300 | 183'0s | -3'0 | 9,150.00 | 0 |
| 249 | 731.25 | 1'2 | 14'5s | 7400 | 191'7s | -3'0 | 9,593.75 | 0 |
| 1383 | 681.25 | 2'2 | 13'5s | 7500 | 200'6s | -3'0 | 10,037.50 | 0 |
| 34 | 631.25 | 1'2 | 12'5s | 7600 | 209'6s | -3'0 | 10,487.50 | 0 |
| 66 | 581.25 | 1'1 | 11'5s | 7700 | 218'6s | -3'1 | 10,937.50 | 0 |
| 183 | 537.50 | 1'0 | 10'6s | 7800 | 227'7s | -3'2 | 11,393.75 | 0 |
| 280 | 500.00 | 1'0 | 10'0s | 7900 | 237'1s | -3'2 | 11,856.25 | 1 |
| 570 | 462.50 | 1'4 | 9'2s | 8000 | 246'3s | -3'3 | 12,318.75 | 1 |
| 0 | 431.25 | 0'7 | 8'5s | 8100 | 255'5s | -3'4 | 12,781.25 | 3 |
| 3 | 400.00 | 0'6 | 8'0s | 8200 | 265'0s | -3'4 | 13,250.00 | 0 |
| 3 | 368.75 | 2'0 | 7'3s | 8300 | 274'4s | -3'4 | 13,725.00 | 5 |
| 113 | 343.75 | 0'5 | 6'7s | 8400 | 283'7s | -3'5 | 14,193.75 | 7 |
| 0 | 231.25 | 1'1 | 4'5s | 9000 | 341'5s | -3'7 | 17,081.25 | 0 |
| 83 | 137.50 | 0'5 | 2'6s | 10000 | 439'4s | -4'1 | 21,975.00 | 0 |
  |
||||||||
