@CZ3
Options
| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 21,900.00 | 1'0 | 438'0s | 2000 | 0'3s | 0'0 | 18.75 | 0 |
| 0 | 21,400.00 | 1'0 | 428'0s | 2100 | 0'4s | 0'0 | 25.00 | 0 |
| 0 | 20,900.00 | 1'0 | 418'0s | 2200 | 0'5s | 0'0 | 31.25 | 0 |
| 0 | 20,400.00 | 1'0 | 408'0s | 2300 | 0'6s | 0'0 | 37.50 | 0 |
| 0 | 19,900.00 | 1'0 | 398'0s | 2400 | 0'7s | 0'0 | 43.75 | 0 |
| 0 | 19,400.00 | 1'0 | 388'0s | 2500 | 1'0s | 0'0 | 50.00 | 4 |
| 0 | 18,900.00 | 1'0 | 378'0s | 2600 | 1'1s | 0'0 | 56.25 | 0 |
| 0 | 18,400.00 | 1'0 | 368'0s | 2700 | 1'2s | 0'0 | 62.50 | 0 |
| 0 | 17,900.00 | 1'0 | 358'0s | 2800 | 1'3s | 0'0 | 68.75 | 0 |
| 0 | 17,400.00 | 1'0 | 348'0s | 2900 | 1'4s | 0'0 | 75.00 | 0 |
| 0 | 16,900.00 | 1'0 | 338'0s | 3000 | 1'4s | -0'1 | 75.00 | 21 |
| 0 | 16,400.00 | 1'0 | 328'0s | 3100 | 1'5s | 0'0 | 81.25 | 0 |
| 0 | 15,900.00 | 1'0 | 318'0s | 3200 | 1'6s | 0'0 | 87.50 | 0 |
| 0 | 15,400.00 | 1'0 | 308'0s | 3300 | 1'7s | 0'0 | 93.75 | 0 |
| 0 | 14,900.00 | 1'0 | 298'0s | 3400 | 2'0s | 0'0 | 100.00 | 0 |
| 0 | 14,400.00 | 1'0 | 288'0s | 3500 | 2'1s | 0'0 | 106.25 | 15 |
| 31 | 13,900.00 | 1'0 | 278'0s | 3600 | 2'3s | 0'0 | 118.75 | 35 |
| 0 | 13,406.25 | 1'0 | 268'1s | 3700 | 2'5s | 0'0 | 131.25 | 50 |
| 0 | 12,912.50 | 1'0 | 258'2s | 3800 | 3'0s | 0'0 | 150.00 | 100 |
| 0 | 12,425.00 | 1'0 | 248'4s | 3900 | 3'4s | 0'0 | 175.00 | 1 |
| 15 | 11,950.00 | 1'0 | 239'0s | 4000 | 4'0 | -0'1 | 200.00 | 1484 |
| 0 | 11,475.00 | 1'0 | 229'4s | 4100 | 4'6s | -0'1 | 237.50 | 14 |
| 0 | 11,012.50 | 1'0 | 220'2s | 4200 | 5'5s | 0'0 | 281.25 | 65 |
| 0 | 10,556.25 | 1'0 | 211'1s | 4300 | 6'4s | -0'1 | 325.00 | 35 |
| 28 | 10,100.00 | 0'7 | 202'0s | 4400 | 7'4s | -0'1 | 375.00 | 47 |
| 75 | 9,656.25 | 0'7 | 193'1s | 4500 | 8'4s | -0'1 | 425.00 | 370 |
| 145 | 9,212.50 | 0'7 | 184'2s | 4600 | 9'5s | -0'1 | 481.25 | 28 |
| 50 | 8,781.25 | 0'7 | 175'5s | 4700 | 10'7s | -0'1 | 543.75 | 143 |
| 14 | 8,356.25 | 0'7 | 167'1s | 4800 | 12'2s | -0'1 | 612.50 | 458 |
| 0 | 7,943.75 | 0'7 | 158'7s | 4900 | 14'0s | -0'1 | 700.00 | 57 |
| 232 | 7,550.00 | 0'6 | 151'0s | 5000 | 16'0s | -0'1 | 800.00 | 1533 |
| 23 | 7,181.25 | 0'6 | 143'5s | 5100 | 18'3s | -0'2 | 918.75 | 212 |
| 91 | 6,831.25 | 0'6 | 136'5s | 5200 | 21'2s | -0'2 | 1,062.50 | 178 |
| 7 | 6,506.25 | 0'6 | 130'1s | 5300 | 24'5s | -0'2 | 1,231.25 | 323 |
| 82 | 6,193.75 | 0'5 | 123'7s | 5400 | 28'2s | -0'2 | 1,412.50 | 276 |
| 286 | 5,900.00 | 0'5 | 118'0s | 5500 | 33'0 | 0'7 | 1,650.00 | 746 |
| 104 | 5,618.75 | 0'5 | 112'3s | 5600 | 36'2s | -0'2 | 1,812.50 | 350 |
| 61 | 5,350.00 | 0'5 | 107'0s | 5700 | 40'5s | -0'2 | 2,031.25 | 775 |
| 110 | 5,093.75 | 0'5 | 101'7s | 5800 | 45'2s | -0'3 | 2,262.50 | 127 |
| 25 | 4,856.25 | 0'5 | 97'1s | 5900 | 50'2s | -0'3 | 2,512.50 | 127 |
| 1312 | 4,631.25 | 0'5 | 92'5s | 6000 | 55'5s | -0'3 | 2,781.25 | 1220 |
| 77 | 4,425.00 | 0'5 | 88'4s | 6100 | 61'1s | -0'3 | 3,056.25 | 103 |
| 225 | 4,218.75 | 0'4 | 84'3s | 6200 | 66'7s | -0'3 | 3,343.75 | 110 |
| 114 | 4,031.25 | 0'4 | 80'5s | 6300 | 72'6s | -0'4 | 3,637.50 | 139 |
| 37 | 3,843.75 | 0'4 | 76'7s | 6400 | 78'7s | -0'4 | 3,943.75 | 162 |
| 832 | 3,662.50 | 0'3 | 73'2s | 6500 | 85'0s | -0'4 | 4,250.00 | 302 |
| 375 | 3,487.50 | 0'3 | 69'6s | 6600 | 91'2s | -0'4 | 4,562.50 | 732 |
| 56 | 3,325.00 | 0'4 | 66'4s | 6700 | 97'5s | -0'5 | 4,881.25 | 40 |
| 293 | 3,162.50 | 0'4 | 63'2s | 6800 | 104'2s | -0'4 | 5,212.50 | 2 |
| 13 | 3,006.25 | 0'3 | 60'1s | 6900 | 110'7s | -0'4 | 5,543.75 | 0 |
| 1098 | 2,856.25 | 0'3 | 57'1s | 7000 | 117'5s | -0'5 | 5,881.25 | 0 |
| 158 | 2,712.50 | 0'3 | 54'2s | 7100 | 124'4s | -0'5 | 6,225.00 | 0 |
| 216 | 2,575.00 | 0'2 | 51'4s | 7200 | 131'4s | -0'6 | 6,575.00 | 0 |
| 81 | 2,443.75 | 0'2 | 48'7s | 7300 | 138'6s | -0'5 | 6,937.50 | 0 |
| 212 | 2,318.75 | 0'2 | 46'3s | 7400 | 146'0s | -0'6 | 7,300.00 | 0 |
| 492 | 2,206.25 | 0'2 | 44'1s | 7500 | 153'4s | -0'5 | 7,675.00 | 0 |
| 104 | 2,100.00 | 0'3 | 42'0s | 7600 | 161'1s | -0'5 | 8,056.25 | 0 |
| 39 | 2,000.00 | 0'4 | 40'0s | 7700 | 168'7s | -0'4 | 8,443.75 | 0 |
| 93 | 1,906.25 | 0'5 | 38'1s | 7800 | 176'7s | -0'3 | 8,843.75 | 0 |
| 52 | 1,812.50 | 0'5 | 36'2s | 7900 | 184'7s | -0'2 | 9,243.75 | 0 |
| 1117 | 1,800.00 | 1'3 | 36'0 | 8000 | 192'7s | -0'2 | 9,643.75 | 0 |
| 100 | 1,643.75 | 0'5 | 32'7s | 8100 | 201'0s | -0'3 | 10,050.00 | 0 |
| 57 | 1,562.50 | 0'5 | 31'2s | 8200 | 209'1s | -0'4 | 10,456.25 | 0 |
| 5 | 1,481.25 | 0'4 | 29'5s | 8300 | 217'3s | -0'4 | 10,868.75 | 0 |
| 13 | 1,400.00 | 0'2 | 28'0s | 8400 | 225'5s | -0'5 | 11,281.25 | 0 |
| 570 | 1,325.00 | 0'1 | 26'4s | 8500 | 234'0s | -0'6 | 11,700.00 | 0 |
| 60 | 1,256.25 | 0'0 | 25'1s | 8600 | 242'4s | -0'7 | 12,125.00 | 0 |
| 21 | 1,193.75 | 0'0 | 23'7s | 8700 | 251'0s | -0'7 | 12,550.00 | 0 |
| 21 | 1,137.50 | 0'1 | 22'6s | 8800 | 259'5s | -1'0 | 12,981.25 | 0 |
| 76 | 1,075.00 | 0'0 | 21'4s | 8900 | 268'3s | -1'0 | 13,418.75 | 0 |
| 663 | 1,025.00 | 0'1 | 20'4s | 9000 | 277'2s | -0'7 | 13,862.50 | 0 |
| 0 | 975.00 | 0'1 | 19'4s | 9100 | 286'1s | -0'7 | 14,306.25 | 0 |
| 3 | 925.00 | 0'1 | 18'4s | 9200 | 295'0s | -0'7 | 14,750.00 | 0 |
| 0 | 881.25 | 0'1 | 17'5s | 9300 | 304'0s | -0'7 | 15,200.00 | 0 |
| 0 | 843.75 | 0'2 | 16'7s | 9400 | 313'1s | -0'6 | 15,656.25 | 0 |
| 15 | 800.00 | 0'1 | 16'0s | 9500 | 322'2s | -0'6 | 16,112.50 | 0 |
| 0 | 762.50 | 0'1 | 15'2s | 9600 | 331'3s | -0'7 | 16,568.75 | 0 |
| 0 | 731.25 | 0'1 | 14'5s | 9700 | 340'5s | -0'7 | 17,031.25 | 0 |
| 0 | 693.75 | 0'1 | 13'7s | 9800 | 349'7s | -0'7 | 17,493.75 | 0 |
| 4 | 662.50 | 0'0 | 13'2s | 9900 | 359'1s | -0'7 | 17,956.25 | 0 |
| 58 | 631.25 | 0'0 | 12'5s | 10000 | 368'4s | -0'7 | 18,425.00 | 0 |
| 0 | 606.25 | 0'0 | 12'1s | 10100 | 377'7s | -1'0 | 18,893.75 | 0 |
| 0 | 575.00 | -0'1 | 11'4s | 10200 | 387'2s | -1'0 | 19,362.50 | 0 |
| 0 | 506.25 | 0'0 | 10'1s | 10500 | 415'7s | -1'0 | 20,793.75 | 0 |
| 83 | 412.50 | 0'0 | 8'2s | 11000 | 464'0s | -1'0 | 23,200.00 | 0 |
| 0 | 343.75 | 0'0 | 6'7s | 11500 | 512'7s | -1'0 | 25,643.75 | 0 |
| 0 | 293.75 | 0'0 | 5'7s | 12000 | 562'2s | -1'0 | 28,112.50 | 0 |
| 145 | 256.25 | 0'0 | 5'1s | 12500 | 612'0s | -1'0 | 30,600.00 | 0 |
| 0 | 231.25 | 0'0 | 4'5s | 13000 | 662'0s | -1'0 | 33,100.00 | 0 |
| 0 | 212.50 | 0'1 | 4'2s | 13500 | 712'0s | -1'0 | 35,600.00 | 0 |
| 0 | 193.75 | 0'0 | 3'7s | 14000 | 762'0s | -1'0 | 38,100.00 | 0 |
| 0 | 181.25 | 0'0 | 3'5s | 14500 | 812'0s | -1'0 | 40,600.00 | 0 |
| 395 | 175.00 | 0'0 | 3'4s | 15000 | 862'0s | -1'0 | 43,100.00 | 0 |
  |
||||||||
