@CZ2
Options
| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 3 | 26,437.50 | -4'4 | 528'6s | 1900 | 0'1s | 0'0 | 6.25 | 61 |
| 0 | 25,937.50 | -4'4 | 518'6s | 2000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 25,437.50 | -4'4 | 508'6s | 2100 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 24,937.50 | -4'4 | 498'6s | 2200 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 24,437.50 | -4'4 | 488'6s | 2300 | 0'1s | 0'0 | 6.25 | 63 |
| 0 | 23,937.50 | -4'4 | 478'6s | 2400 | 0'1s | 0'0 | 6.25 | 110 |
| 0 | 23,437.50 | -4'4 | 468'6s | 2500 | 0'1s | 0'0 | 6.25 | 1 |
| 0 | 22,937.50 | -4'4 | 458'6s | 2600 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 22,437.50 | -4'4 | 448'6s | 2700 | 0'1s | 0'0 | 6.25 | 74 |
| 0 | 21,937.50 | -4'4 | 438'6s | 2800 | 0'1s | 0'0 | 6.25 | 50 |
| 1 | 21,437.50 | -4'4 | 428'6s | 2900 | 0'1s | 0'0 | 6.25 | 100 |
| 0 | 20,937.50 | -4'4 | 418'6s | 3000 | 0'1s | 0'0 | 6.25 | 129 |
| 1 | 20,437.50 | -4'4 | 408'6s | 3100 | 0'1s | 0'0 | 6.25 | 46 |
| 0 | 19,937.50 | -4'4 | 398'6s | 3200 | 0'1s | -0'1 | 6.25 | 126 |
| 0 | 19,437.50 | -4'4 | 388'6s | 3300 | 0'2s | 0'0 | 12.50 | 167 |
| 0 | 18,937.50 | -4'4 | 378'6s | 3400 | 0'2s | 0'0 | 12.50 | 184 |
| 10 | 18,437.50 | -4'4 | 368'6s | 3500 | 0'2s | 0'0 | 12.50 | 530 |
| 3 | 17,937.50 | -4'4 | 358'6s | 3600 | 0'3s | 0'0 | 18.75 | 337 |
| 5 | 17,437.50 | -4'4 | 348'6s | 3700 | 0'3s | 0'0 | 18.75 | 460 |
| 5 | 16,937.50 | -4'4 | 338'6s | 3800 | 0'3s | 0'0 | 18.75 | 1635 |
| 73 | 16,437.50 | -4'4 | 328'6s | 3900 | 0'4 | 0'0 | 25.00 | 496 |
| 661 | 15,937.50 | -4'4 | 318'6s | 4000 | 0'4s | -0'1 | 25.00 | 3556 |
| 234 | 15,437.50 | -4'4 | 308'6s | 4100 | 0'5s | -0'1 | 31.25 | 759 |
| 196 | 14,937.50 | -4'5 | 298'6s | 4200 | 0'6s | -0'1 | 37.50 | 2649 |
| 565 | 14,443.75 | -4'4 | 288'7s | 4300 | 0'7s | -0'1 | 43.75 | 901 |
| 210 | 13,943.75 | -4'5 | 278'7s | 4400 | 1'0 | 0'0 | 50.00 | 25552 |
| 528 | 13,450.00 | -4'5 | 269'0s | 4500 | 1'1s | -0'1 | 56.25 | 4368 |
| 228 | 12,962.50 | -4'4 | 259'2s | 4600 | 1'3s | -0'1 | 68.75 | 4811 |
| 1153 | 12,468.75 | -4'5 | 249'3s | 4700 | 1'5s | -0'1 | 81.25 | 2522 |
| 878 | 11,981.25 | -4'5 | 239'5s | 4800 | 1'7s | -0'1 | 93.75 | 3125 |
| 1106 | 11,500.00 | -4'4 | 230'0s | 4900 | 2'1s | -0'1 | 106.25 | 4576 |
| 6083 | 11,012.50 | -4'5 | 220'2s | 5000 | 2'3 | -0'1 | 118.75 | 18925 |
| 896 | 10,537.50 | -4'4 | 210'6s | 5100 | 3'0s | 0'0 | 150.00 | 5713 |
| 1330 | 10,062.50 | -4'4 | 201'2s | 5200 | 3'4s | 0'0 | 175.00 | 6566 |
| 4618 | 9,593.75 | -4'4 | 191'7s | 5300 | 4'1s | 0'0 | 206.25 | 6532 |
| 1973 | 9,131.25 | -4'4 | 182'5s | 5400 | 4'5 | -0'2 | 231.25 | 31509 |
| 7678 | 8,675.00 | -4'4 | 173'4s | 5500 | 5'6s | 0'0 | 287.50 | 14999 |
| 3524 | 8,693.75 | 9'2 | 173'7 | 5600 | 6'6s | 0'0 | 337.50 | 5841 |
| 3641 | 7,800.00 | -4'3 | 156'0s | 5700 | 8'1s | 0'1 | 406.25 | 6683 |
| 4237 | 7,825.00 | 9'0 | 156'4 | 5800 | 9'5s | 0'1 | 481.25 | 14232 |
| 3252 | 6,968.75 | -4'3 | 139'3s | 5900 | 11'3s | 0'1 | 568.75 | 6243 |
| 19195 | 7,000.00 | 8'4 | 140'0 | 6000 | 12'3 | -1'1 | 618.75 | 32569 |
| 6729 | 6,200.00 | -4'2 | 124'0s | 6100 | 15'7s | 0'2 | 793.75 | 7187 |
| 6226 | 5,837.50 | -4'1 | 116'6s | 6200 | 17'1 | -1'4 | 856.25 | 13025 |
| 5679 | 5,493.75 | -4'0 | 109'7s | 6300 | 19'7 | -1'7 | 993.75 | 11215 |
| 7081 | 5,350.00 | 3'4 | 107'0 | 6400 | 23'2 | -2'0 | 1,162.50 | 18437 |
| 22089 | 4,868.75 | -3'6 | 97'3s | 6500 | 26'6 | -2'2 | 1,337.50 | 16355 |
| 3931 | 4,575.00 | -3'5 | 91'4s | 6600 | 30'4 | -2'6 | 1,525.00 | 6384 |
| 3863 | 4,306.25 | -3'4 | 86'1s | 6700 | 34'3 | -3'3 | 1,718.75 | 6006 |
| 6958 | 4,050.00 | -3'3 | 81'0s | 6800 | 39'3 | -3'1 | 1,968.75 | 8408 |
| 3005 | 3,812.50 | -3'2 | 76'2s | 6900 | 43'7 | -3'7 | 2,193.75 | 2241 |
| 18361 | 3,918.75 | 6'5 | 78'3 | 7000 | 50'0 | -3'1 | 2,500.00 | 14181 |
| 6485 | 3,750.00 | 7'4 | 75'0 | 7100 | 58'7s | 1'4 | 2,943.75 | 2946 |
| 12139 | 3,525.00 | 7'0 | 70'4 | 7200 | 63'3 | -1'3 | 3,168.75 | 4734 |
| 6363 | 3,300.00 | 6'2 | 66'0 | 7300 | 70'7s | 1'7 | 3,543.75 | 1641 |
| 4586 | 3,112.50 | 6'1 | 62'2 | 7400 | 77'2s | 2'1 | 3,862.50 | 2610 |
| 26819 | 2,943.75 | 6'1 | 58'7 | 7500 | 83'7s | 2'1 | 4,193.75 | 2729 |
| 4167 | 2,737.50 | 5'1 | 54'6 | 7600 | 90'5s | 2'2 | 4,531.25 | 899 |
| 6113 | 2,612.50 | 5'5 | 52'2 | 7700 | 97'4s | 2'2 | 4,875.00 | 166 |
| 10213 | 2,456.25 | 5'3 | 49'1 | 7800 | 104'5s | 2'3 | 5,231.25 | 297 |
| 4622 | 2,306.25 | 5'1 | 46'1 | 7900 | 111'6s | 2'3 | 5,587.50 | 95 |
| 43280 | 2,181.25 | 5'1 | 43'5 | 8000 | 119'1s | 2'4 | 5,956.25 | 7345 |
| 3774 | 1,800.00 | -1'7 | 36'0s | 8100 | 126'6s | 2'5 | 6,337.50 | 2167 |
| 13030 | 1,937.50 | 5'0 | 38'6 | 8200 | 134'3s | 2'5 | 6,718.75 | 81 |
| 4915 | 1,581.25 | -1'7 | 31'5s | 8300 | 142'1s | 2'4 | 7,106.25 | 349 |
| 3757 | 1,650.00 | 3'3 | 33'0 | 8400 | 150'1s | 2'6 | 7,506.25 | 43 |
| 36704 | 1,600.00 | 4'2 | 32'0 | 8500 | 158'2s | 2'6 | 7,912.50 | 1949 |
| 2370 | 1,450.00 | 3'0 | 29'0 | 8600 | 166'3s | 2'7 | 8,318.75 | 443 |
| 3632 | 1,343.75 | 2'4 | 26'7 | 8700 | 174'5s | 2'7 | 8,731.25 | 66 |
| 9393 | 1,300.00 | 3'1 | 26'0 | 8800 | 183'1s | 3'0 | 9,156.25 | 17 |
| 1727 | 1,068.75 | -1'5 | 21'3s | 8900 | 191'5s | 3'0 | 9,581.25 | 16 |
| 25399 | 1,162.50 | 3'2 | 23'2 | 9000 | 200'1s | 3'0 | 10,006.25 | 1372 |
| 2179 | 937.50 | -1'4 | 18'6s | 9100 | 208'7s | 3'1 | 10,443.75 | 115 |
| 5930 | 1,025.00 | 2'7 | 20'4 | 9200 | 217'5s | 3'1 | 10,881.25 | 68 |
| 2667 | 962.50 | 2'6 | 19'2 | 9300 | 226'4s | 3'2 | 11,325.00 | 265 |
| 545 | 768.75 | -1'3 | 15'3s | 9400 | 235'3s | 3'2 | 11,768.75 | 101 |
| 15108 | 850.00 | 2'5 | 17'0 | 9500 | 244'3s | 3'2 | 12,218.75 | 1401 |
| 3156 | 787.50 | 2'2 | 15'6 | 9600 | 253'3s | 3'3 | 12,668.75 | 66 |
| 1129 | 637.50 | -1'2 | 12'6s | 9700 | 262'4s | 3'2 | 13,125.00 | 45 |
| 638 | 600.00 | -1'1 | 12'0s | 9800 | 271'6s | 3'3 | 13,587.50 | 31 |
| 1913 | 587.50 | 0'4 | 11'6 | 9900 | 281'0s | 3'4 | 14,050.00 | 15 |
| 23266 | 531.25 | -1'0 | 10'5s | 10000 | 290'2s | 3'4 | 14,512.50 | 856 |
| 884 | 500.00 | -1'0 | 10'0s | 10100 | 299'5s | 3'4 | 14,981.25 | 7 |
| 730 | 500.00 | 0'5 | 10'0 | 10200 | 309'0s | 3'4 | 15,450.00 | 0 |
| 1004 | 443.75 | -0'7 | 8'7s | 10300 | 318'4s | 3'6 | 15,925.00 | 1 |
| 165 | 418.75 | -0'7 | 8'3s | 10400 | 327'7s | 3'5 | 16,393.75 | 0 |
| 4319 | 400.00 | 0'1 | 8'0 | 10500 | 337'3s | 3'5 | 16,868.75 | 425 |
| 1010 | 375.00 | -0'6 | 7'4s | 10600 | 346'7s | 3'5 | 17,343.75 | 14 |
| 460 | 350.00 | -0'7 | 7'0s | 10700 | 356'4s | 3'6 | 17,825.00 | 0 |
| 425 | 331.25 | -0'6 | 6'5s | 10800 | 366'1s | 3'7 | 18,306.25 | 0 |
| 99 | 318.75 | -0'6 | 6'3s | 10900 | 375'6s | 3'6 | 18,787.50 | 3 |
| 8106 | 306.25 | -0'5 | 6'1s | 11000 | 385'4s | 3'7 | 19,275.00 | 9 |
| 191 | 287.50 | -0'5 | 5'6s | 11100 | 395'1s | 3'7 | 19,756.25 | 1 |
| 587 | 275.00 | -0'5 | 5'4s | 11200 | 404'7s | 4'0 | 20,243.75 | 0 |
| 212 | 262.50 | -0'4 | 5'2s | 11300 | 414'5s | 4'1 | 20,731.25 | 0 |
| 139 | 250.00 | -0'4 | 5'0s | 11400 | 424'3s | 4'1 | 21,218.75 | 0 |
| 313 | 243.75 | -0'3 | 4'7s | 11500 | 434'1s | 4'1 | 21,706.25 | 0 |
| 486 | 231.25 | -0'3 | 4'5s | 11600 | 443'7s | 4'1 | 22,193.75 | 1 |
| 116 | 218.75 | -0'4 | 4'3s | 11700 | 453'5s | 4'0 | 22,681.25 | 5 |
| 172 | 212.50 | -0'3 | 4'2s | 11800 | 463'4s | 4'1 | 23,175.00 | 0 |
| 115 | 200.00 | -0'3 | 4'0s | 11900 | 473'2s | 4'1 | 23,662.50 | 0 |
| 2431 | 193.75 | -0'3 | 3'7s | 12000 | 483'1s | 4'1 | 24,156.25 | 1 |
| 70 | 181.25 | -0'4 | 3'5s | 12100 | 493'0s | 4'1 | 24,650.00 | 8 |
| 366 | 175.00 | -0'3 | 3'4s | 12200 | 502'6s | 4'1 | 25,137.50 | 3 |
| 295 | 168.75 | -0'3 | 3'3s | 12300 | 512'5s | 4'1 | 25,631.25 | 7 |
| 132 | 162.50 | -0'3 | 3'2s | 12400 | 522'4s | 4'2 | 26,125.00 | 15 |
| 306 | 156.25 | -0'3 | 3'1s | 12500 | 532'3s | 4'2 | 26,618.75 | 9 |
| 75 | 150.00 | -0'3 | 3'0s | 12600 | 542'2s | 4'2 | 27,112.50 | 15 |
| 44 | 150.00 | -0'2 | 3'0s | 12700 | 552'2s | 4'2 | 27,612.50 | 27 |
| 292 | 143.75 | -0'2 | 2'7s | 12800 | 562'1s | 4'2 | 28,106.25 | 15 |
| 0 | 137.50 | -0'2 | 2'6s | 12900 | 572'0s | 4'2 | 28,600.00 | 31 |
| 3285 | 131.25 | -0'3 | 2'5s | 13000 | 582'0s | 4'3 | 29,100.00 | 23 |
| 212 | 131.25 | -0'2 | 2'5s | 13100 | 591'7s | 4'2 | 29,593.75 | 16 |
| 197 | 125.00 | -0'2 | 2'4s | 13200 | 601'7s | 4'3 | 30,093.75 | 8 |
| 154 | 125.00 | -0'2 | 2'4s | 13300 | 611'6s | 4'2 | 30,587.50 | 2 |
| 146 | 118.75 | -0'2 | 2'3s | 13400 | 621'6s | 4'3 | 31,087.50 | 0 |
| 218 | 112.50 | -0'2 | 2'2s | 13500 | 631'5s | 4'3 | 31,581.25 | 0 |
| 58 | 112.50 | -0'2 | 2'2s | 13600 | 641'5s | 4'3 | 32,081.25 | 6 |
| 0 | 106.25 | -0'2 | 2'1s | 13700 | 651'4s | 4'3 | 32,575.00 | 0 |
| 100 | 106.25 | -0'2 | 2'1s | 13800 | 661'4s | 4'3 | 33,075.00 | 0 |
| 33 | 100.00 | -0'2 | 2'0s | 13900 | 671'4s | 4'4 | 33,575.00 | 0 |
| 86 | 100.00 | -0'2 | 2'0s | 14000 | 681'3s | 4'3 | 34,068.75 | 0 |
| 70 | 100.00 | -0'1 | 2'0s | 14100 | 691'3s | 4'3 | 34,568.75 | 0 |
| 0 | 93.75 | -0'1 | 1'7s | 14200 | 701'3s | 4'4 | 35,068.75 | 0 |
| 0 | 93.75 | -0'1 | 1'7s | 14300 | 711'3s | 4'4 | 35,568.75 | 0 |
| 50 | 87.50 | -0'2 | 1'6s | 14400 | 721'3s | 4'4 | 36,068.75 | 0 |
| 5 | 87.50 | -0'1 | 1'6s | 14500 | 731'2s | 4'3 | 36,562.50 | 0 |
| 41 | 87.50 | -0'1 | 1'6s | 14600 | 741'2s | 4'3 | 37,062.50 | 0 |
| 1 | 81.25 | -0'2 | 1'5s | 14700 | 751'2s | 4'3 | 37,562.50 | 0 |
| 195 | 81.25 | -0'1 | 1'5s | 14800 | 761'2s | 4'4 | 38,062.50 | 0 |
| 219 | 81.25 | -0'1 | 1'5s | 14900 | 771'2s | 4'4 | 38,562.50 | 0 |
| 1328 | 75.00 | -0'1 | 1'4s | 15000 | 781'2s | 4'4 | 39,062.50 | 606 |
  |
||||||||
