@CZ4
Options
| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 13,000.00 | 0'0 | 260'0 | 2000 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 11,500.00 | 0'0 | 230'0 | 2300 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 11,000.00 | 0'0 | 220'0 | 2400 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 10,500.00 | 0'0 | 210'0 | 2500 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 10,000.00 | 0'0 | 200'0 | 2600 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 9,500.00 | 0'0 | 190'0 | 2700 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 9,000.00 | 0'0 | 180'0 | 2800 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 8,500.00 | 0'0 | 170'0 | 2900 | 0'2 | 0'0 | 12.50 | 0 |
| 0 | 8,000.00 | 0'0 | 160'0 | 3000 | 0'3 | 0'0 | 18.75 | 10 |
| 0 | 7,500.00 | 0'0 | 150'0 | 3100 | 0'4 | 0'0 | 25.00 | 82 |
| 11 | 7,000.00 | 0'0 | 140'0 | 3200 | 0'6 | 0'0 | 37.50 | 258 |
| 10 | 6,500.00 | 0'0 | 130'0 | 3300 | 1'0 | 0'0 | 50.00 | 759 |
| 1 | 6,006.25 | 0'0 | 120'1 | 3400 | 1'3 | 0'0 | 68.75 | 1016 |
| 16 | 5,531.25 | 0'0 | 110'5 | 3500 | 2'0 | 0'0 | 100.00 | 6083 |
| 5 | 5,062.50 | 0'0 | 101'2 | 3600 | 2'5 | 0'0 | 131.25 | 1563 |
| 64 | 4,612.50 | 0'0 | 92'2 | 3700 | 3'5 | 0'0 | 181.25 | 3232 |
| 146 | 4,181.25 | 0'0 | 83'5 | 3800 | 5'0 | 0'0 | 250.00 | 6196 |
| 161 | 3,775.00 | 0'0 | 75'4 | 3900 | 6'6 | 0'0 | 337.50 | 3383 |
| 181 | 3,393.75 | 0'0 | 67'7 | 4000 | 8'4 | -0'4 | 425.00 | 31494 |
| 55 | 3,037.50 | 0'0 | 60'6 | 4100 | 11'6 | 0'0 | 587.50 | 6161 |
| 476 | 2,706.25 | 0'0 | 54'1 | 4200 | 14'0 | -1'0 | 700.00 | 10791 |
| 1212 | 2,406.25 | 0'0 | 48'1 | 4300 | 18'6 | 0'0 | 937.50 | 7095 |
| 302 | 2,131.25 | 0'0 | 42'5 | 4400 | 22'6 | -0'3 | 1,137.50 | 12217 |
| 1393 | 1,887.50 | 0'0 | 37'6 | 4500 | 28'0 | 0'0 | 1,400.00 | 18305 |
| 4722 | 1,668.75 | 0'0 | 33'3 | 4600 | 33'3 | 0'0 | 1,668.75 | 5834 |
| 12514 | 1,468.75 | 0'0 | 29'3 | 4700 | 39'1 | 0'0 | 1,956.25 | 17206 |
| 14168 | 1,437.50 | 2'7 | 28'6 | 4800 | 45'3 | 0'0 | 2,268.75 | 8310 |
| 3949 | 1,162.50 | 0'4 | 23'2 | 4900 | 52'1 | 0'0 | 2,606.25 | 1198 |
| 21835 | 1,087.50 | 1'6 | 21'6 | 5000 | 59'1 | 0'0 | 2,956.25 | 8538 |
| 8440 | 875.00 | 0'0 | 17'4 | 5100 | 66'4 | 0'0 | 3,325.00 | 4112 |
| 10624 | 768.75 | 0'0 | 15'3 | 5200 | 74'1 | 0'0 | 3,706.25 | 2523 |
| 7481 | 725.00 | 1'0 | 14'4 | 5300 | 82'1 | 0'0 | 4,106.25 | 905 |
| 5462 | 593.75 | 0'0 | 11'7 | 5400 | 90'3 | 0'0 | 4,518.75 | 1556 |
| 16467 | 525.00 | 0'0 | 10'4 | 5500 | 98'6 | 0'0 | 4,937.50 | 1403 |
| 7500 | 506.25 | 0'7 | 10'1 | 5600 | 107'3 | 0'0 | 5,368.75 | 965 |
| 9316 | 406.25 | 0'0 | 8'1 | 5700 | 116'2 | 0'0 | 5,812.50 | 53 |
| 3667 | 362.50 | 0'0 | 7'2 | 5800 | 125'1 | 0'0 | 6,256.25 | 82 |
| 2261 | 325.00 | 0'0 | 6'4 | 5900 | 134'2 | 0'0 | 6,712.50 | 327 |
| 15796 | 325.00 | 0'6 | 6'4 | 6000 | 143'4 | 0'0 | 7,175.00 | 3344 |
| 1363 | 256.25 | 0'0 | 5'1 | 6100 | 152'7 | 0'0 | 7,643.75 | 434 |
| 2121 | 231.25 | 0'0 | 4'5 | 6200 | 162'2 | 0'0 | 8,112.50 | 369 |
| 1961 | 206.25 | 0'0 | 4'1 | 6300 | 171'6 | 0'0 | 8,587.50 | 570 |
| 782 | 187.50 | 0'0 | 3'6 | 6400 | 181'3 | 0'0 | 9,068.75 | 82 |
| 1518 | 175.00 | 0'1 | 3'4 | 6500 | 191'0 | 0'0 | 9,550.00 | 48 |
| 1131 | 156.25 | 0'0 | 3'1 | 6600 | 200'6 | 0'0 | 10,037.50 | 4 |
| 452 | 137.50 | 0'0 | 2'6 | 6700 | 210'4 | 0'0 | 10,525.00 | 2 |
| 361 | 125.00 | 0'0 | 2'4 | 6800 | 220'2 | 0'0 | 11,012.50 | 1 |
| 498 | 118.75 | 0'0 | 2'3 | 6900 | 230'1 | 0'0 | 11,506.25 | 23 |
| 1810 | 106.25 | 0'0 | 2'1 | 7000 | 240'1 | 0'0 | 12,006.25 | 37 |
| 151 | 100.00 | 0'0 | 2'0 | 7100 | 250'0 | 0'0 | 12,500.00 | 0 |
| 343 | 87.50 | 0'0 | 1'6 | 7200 | 260'0 | 0'0 | 13,000.00 | 0 |
| 226 | 81.25 | 0'0 | 1'5 | 7300 | 270'0 | 0'0 | 13,500.00 | 0 |
| 21 | 75.00 | 0'0 | 1'4 | 7400 | 280'0 | 0'0 | 14,000.00 | 20 |
| 150 | 68.75 | 0'0 | 1'3 | 7500 | 290'0 | 0'0 | 14,500.00 | 0 |
| 261 | 68.75 | 0'0 | 1'3 | 7600 | 300'0 | 0'0 | 15,000.00 | 0 |
| 237 | 62.50 | 0'0 | 1'2 | 7700 | 310'0 | 0'0 | 15,500.00 | 0 |
| 117 | 56.25 | 0'0 | 1'1 | 7800 | 320'0 | 0'0 | 16,000.00 | 0 |
| 98 | 56.25 | 0'0 | 1'1 | 7900 | 330'0 | 0'0 | 16,500.00 | 0 |
| 1262 | 50.00 | 0'0 | 1'0 | 8000 | 340'0 | 0'0 | 17,000.00 | 0 |
| 204 | 50.00 | 0'0 | 1'0 | 8100 | 350'0 | 0'0 | 17,500.00 | 0 |
| 30 | 43.75 | 0'0 | 0'7 | 8200 | 360'0 | 0'0 | 18,000.00 | 0 |
| 148 | 43.75 | 0'0 | 0'7 | 8300 | 370'0 | 0'0 | 18,500.00 | 0 |
| 254 | 37.50 | 0'0 | 0'6 | 8400 | 380'0 | 0'0 | 19,000.00 | 0 |
| 11 | 37.50 | 0'0 | 0'6 | 8500 | 390'0 | 0'0 | 19,500.00 | 0 |
| 37 | 37.50 | 0'0 | 0'6 | 8600 | 400'0 | 0'0 | 20,000.00 | 0 |
| 64 | 31.25 | 0'0 | 0'5 | 8700 | 410'0 | 0'0 | 20,500.00 | 0 |
| 315 | 31.25 | 0'0 | 0'5 | 8800 | 420'0 | 0'0 | 21,000.00 | 0 |
| 23 | 31.25 | 0'0 | 0'5 | 8900 | 430'0 | 0'0 | 21,500.00 | 0 |
| 3819 | 25.00 | 0'0 | 0'4 | 9000 | 440'0 | 0'0 | 22,000.00 | 0 |
| 910 | 12.50 | 0'0 | 0'2 | 10000 | 540'0 | 0'0 | 27,000.00 | 0 |
| 516 | 6.25 | 0'0 | 0'1 | 12500 | 790'0 | 0'0 | 39,500.00 | 0 |
  |
||||||||
