Caesars Entertainment Corp $16.23

down -0.14


29/7/2014 01:36 PM  |  NASDAQ : CZR  
Industries : Leisure / Resorts & Casinos
Last Trade: 16.23
Trade Time: Jul 29 01:36 PM Eastern Daylight Time
Change: -0.14 (-0.86 %)
Prev Close: 16.37
Open: 17.21
Bid: 16.22
Ask: 16.23
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CZR Trend Analysis - it has underperformed the S&P 500 by 11%
Options:

Call Options: CZR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 CZR1401H10 6.00 0.00 5.80 75.0 7.00 251.0 0.0 0
10.00 CZR1408H10 5.90 0.00 5.80 106.0 7.00 328.0 0.0 0
10.00 CZR1422H10 5.90 0.00 5.80 118.0 7.10 185.0 0.0 0
10.00 CZR1429H10 6.10 0.00 5.90 121.0 7.10 644.0 0.0 0
10.50 CZR1401H10.5 5.20 0.00 5.20 34.0 6.80 194.0 0.0 0
10.50 CZR1408H10.5 4.70 0.00 4.80 25.0 6.90 25.0 0.0 0
10.50 CZR1429H10.5 5.20 0.00 4.40 244.0 7.40 81.0 0.0 0
11.00 CZR1401H11 4.90 0.00 4.70 34.0 6.30 198.0 0.0 0
11.00 CZR1408H11 4.30 0.00 3.80 375.0 7.00 166.0 0.0 0
11.00 CZR1416H11 5.20 0.00 4.80 513.0 6.00 728.0 0.0 0
11.00 CZR1422H11 4.30 0.00 4.60 31.0 6.70 34.0 0.0 0
11.00 CZR1429H11 5.00 0.00 4.00 245.0 6.90 83.0 0.0 0
11.50 CZR1401H11.5 4.50 0.00 4.10 65.0 5.80 198.0 0.0 0
11.50 CZR1408H11.5 3.70 0.00 3.80 25.0 6.20 27.0 0.0 0
11.50 CZR1422H11.5 4.40 0.00 4.20 51.0 5.90 54.0 0.0 0
11.50 CZR1429H11.5 4.40 0.00 3.90 244.0 5.90 75.0 0.0 0
12.00 CZR1401H12 4.00 0.00 3.50 66.0 5.30 194.0 0.0 0
12.00 CZR1408H12 3.30 0.00 3.20 48.0 5.80 50.0 0.0 0
12.00 CZR1416H12 4.10 0.00 3.60 146.0 5.30 200.0 0.0 0
12.00 CZR1422H12 3.90 0.00 3.20 363.0 5.80 183.0 0.0 0
12.00 CZR1429H12 4.00 0.00 3.30 244.0 5.70 83.0 0.0 0
12.50 CZR1401H12.5 4.70 1.20 3.10 99.0 4.70 196.0 1.0 1
12.50 CZR1408H12.5 3.10 0.00 2.80 21.0 5.10 43.0 0.0 0
12.50 CZR1416H12.5 3.80 0.00 3.20 487.0 4.90 479.0 0.0 0
12.50 CZR1422H12.5 3.40 0.00 3.30 68.0 4.90 77.0 0.0 0
12.50 CZR1429H12.5 3.60 0.00 3.30 101.0 4.70 99.0 0.0 0
13.00 CZR1401H13 3.00 0.00 2.70 47.0 4.30 194.0 0.0 0
13.00 CZR1408H13 1.75 0.00 2.35 265.0 5.20 111.0 0.0 0
13.00 CZR1416H13 3.00 0.00 2.55 981.0 5.00 799.0 0.0 0
13.00 CZR1422H13 3.00 0.00 2.75 568.0 4.40 647.0 0.0 0
13.00 CZR1429H13 3.30 0.00 3.00 638.0 4.20 948.0 0.0 0
13.50 CZR1401H13.5 2.55 0.00 2.25 62.0 3.40 384.0 0.0 0
13.50 CZR1408H13.5 2.60 0.00 2.05 482.0 4.20 254.0 0.0 0
13.50 CZR1416H13.5 2.95 0.00 2.40 933.0 3.60 1127.0 0.0 0
13.50 CZR1422H13.5 1.80 0.00 2.60 323.0 3.70 869.0 0.0 0
13.50 CZR1429H13.5 2.90 0.00 2.55 697.0 3.70 1003.0 0.0 0
14.00 CZR1401H14 2.05 0.00 1.75 54.0 3.20 194.0 0.0 0
14.00 CZR1408H14 2.00 0.00 1.80 593.0 3.20 759.0 0.0 0
14.00 CZR1416H14 2.45 -0.05 2.15 738.0 3.10 1121.0 13.0 24
14.00 CZR1422H14 2.25 0.00 1.95 684.0 3.20 893.0 0.0 0
14.00 CZR1429H14 2.45 0.00 2.05 874.0 3.20 1001.0 0.0 0
14.50 CZR1401H14.5 1.60 0.00 1.15 405.0 2.80 422.0 0.0 0
14.50 CZR1408H14.5 0.75 0.00 1.20 1051.0 2.70 590.0 0.0 0
14.50 CZR1416H14.5 2.10 0.00 1.60 1608.0 2.60 1668.0 0.0 0
14.50 CZR1422H14.5 2.05 0.00 1.50 871.0 2.70 891.0 0.0 0
14.50 CZR1429H14.5 2.10 0.00 1.55 1177.0 2.75 1063.0 0.0 0
15.00 CZR1401H15 2.95 1.70 1.05 102.0 1.90 771.0 10.0 10
15.00 CZR1408H15 2.50 1.10 1.20 6.0 4.90 13.0 2.0 2
15.00 CZR1416H15 2.10 0.40 1.45 855.0 2.00 1264.0 24.0 28
15.00 CZR1422H15 1.55 0.00 1.50 44.0 2.30 997.0 0.0 0
15.00 CZR1429H15 1.70 0.00 1.60 33.0 2.35 1214.0 0.0 0
15.50 CZR1401H15.5 0.85 0.00 0.45 725.0 1.10 787.0 0.0 0
15.50 CZR1408H15.5 1.05 0.00 0.90 159.0 1.40 626.0 0.0 0
15.50 CZR1416H15.5 1.30 0.00 1.15 90.0 1.35 599.0 0.0 0
15.50 CZR1422H15.5 2.00 0.70 1.15 39.0 1.45 10.0 10.0 30
15.50 CZR1429H15.5 1.40 0.00 1.20 52.0 1.50 41.0 0.0 0
16.00 CZR1401H16 0.50 0.00 0.35 196.0 0.55 268.0 23.0 31
16.00 CZR1408H16 1.25 0.00 0.60 243.0 0.85 287.0 2.0 24
16.00 CZR1416H16 1.10 0.10 0.85 365.0 1.05 1161.0 40.0 3,003
16.00 CZR1422H16 1.60 0.60 0.85 56.0 1.10 102.0 10.0 10
16.00 CZR1429H16 1.05 0.00 0.95 20.0 1.20 93.0 0.0 0
16.50 CZR1401H16.5 0.25 0.00 0.15 36.0 0.35 434.0 110.0 0
16.50 CZR1408H16.5 0.76 0.00 0.40 224.0 0.60 410.0 4.0 16
16.50 CZR1416H16.5 1.05 0.35 0.60 92.0 0.70 1.0 50.0 150
16.50 CZR1422H16.5 0.70 0.00 0.60 56.0 0.80 1.0 2.0 2
16.50 CZR1429H16.5 0.83 0.03 0.70 63.0 0.95 231.0 2.0 0
17.00 CZR1401H17 0.20 0.00 0.05 23.0 0.30 990.0 75.0 81
17.00 CZR1408H17 0.84 0.54 0.25 64.0 0.50 928.0 4.0 7
17.00 CZR1416H17 0.90 0.40 0.45 16.0 0.55 1334.0 250.0 291
17.00 CZR1422H17 0.50 0.00 0.40 87.0 0.75 290.0 0.0 0
17.00 CZR1429H17 0.55 0.00 0.45 141.0 0.80 683.0 0.0 0
17.50 CZR1401H17.5 0.20 0.15 0.05 10.0 0.20 1168.0 10.0 3,534
17.50 CZR1408H17.5 0.25 0.01 0.10 156.0 0.50 1372.0 2.0 17
17.50 CZR1416H17.5 0.30 -0.10 0.25 148.0 0.40 1400.0 2.0 3
17.50 CZR1422H17.5 0.30 0.00 0.25 107.0 0.75 707.0 0.0 0
17.50 CZR1429H17.5 0.40 0.00 0.35 65.0 0.75 1043.0 0.0 0
18.00 CZR1401H18 0.15 0.00 0.05 10.0 0.25 2025.0 10.0 39
18.00 CZR1408H18 0.20 0.15 0.05 25.0 0.40 1365.0 1.0 3
18.00 CZR1416H18 0.25 0.00 0.15 142.0 0.35 2106.0 1.0 943
18.00 CZR1422H18 0.15 0.00 0.10 541.0 0.55 592.0 0.0 0
18.00 CZR1429H18 0.50 0.25 0.20 113.0 0.60 1082.0 1.0 1
18.50 CZR1401H18.5 1.20 0.95 0.10 1.0 0.25 1631.0 11.0 11
18.50 CZR1408H18.5 1.00 0.90 0.05 24.0 0.30 598.0 3.0 4
18.50 CZR1416H18.5 0.19 0.00 0.10 93.0 0.35 2508.0 2.0 65
18.50 CZR1422H18.5 0.10 0.00 0.05 10.0 0.40 511.0 0.0 0
18.50 CZR1429H18.5 0.15 0.00 0.10 144.0 0.45 1088.0 0.0 0
19.00 CZR1401H19 1.00 0.75 0.05 1.0 0.25 1666.0 11.0 11
19.00 CZR1408H19 0.20 -0.05 0.05 1.0 0.30 1421.0 10.0 10
19.00 CZR1416H19 0.23 0.18 0.05 10.0 0.25 2397.0 11.0 22
19.00 CZR1422H19 0.10 0.00 0.05 1.0 0.35 577.0 0.0 0
19.00 CZR1429H19 0.05 0.00 0.05 72.0 0.35 550.0 0.0 0
19.50 CZR1401H19.5 0.13 -0.12 0.05 10.0 0.25 1706.0 10.0 11
19.50 CZR1408H19.5 0.25 0.00 0.05 1.0 0.25 122.0 0.0 0
19.50 CZR1416H19.5 0.11 -0.09 0.05 568.0 0.25 2295.0 30.0 30
19.50 CZR1422H19.5 0.10 0.00 0.05 10.0 0.30 150.0 0.0 0
19.50 CZR1429H19.5 0.05 0.00 0.05 27.0 0.35 795.0 0.0 0
20.00 CZR1401H20 0.40 0.15 0.05 10.0 0.30 261.0 1.0 1
20.00 CZR1408H20 0.25 0.00 0.05 10.0 0.25 105.0 0.0 0
20.00 CZR1416H20 0.40 0.15 0.05 17.0 0.25 976.0 4.0 44
20.00 CZR1422H20 0.05 0.00 0.05 10.0 0.25 153.0 0.0 0
20.00 CZR1429H20 0.05 0.00 0.05 10.0 0.30 415.0 0.0 0
20.50 CZR1401H20.5 0.25 0.00 0.05 1.0 0.25 1095.0 0.0 0
20.50 CZR1408H20.5 0.25 0.00 0.05 10.0 0.25 113.0 0.0 0
20.50 CZR1416H20.5 0.20 0.00 0.00 0.0 0.25 1101.0 0.0 0
20.50 CZR1422H20.5 0.25 0.00 0.05 10.0 0.25 124.0 0.0 0
20.50 CZR1429H20.5 0.05 0.00 0.05 10.0 0.25 305.0 0.0 0
21.00 CZR1401H21 0.25 0.00 0.05 10.0 0.25 1280.0 0.0 0
21.00 CZR1408H21 0.25 0.00 0.05 1.0 0.25 91.0 0.0 0
21.00 CZR1416H21 0.25 0.00 0.05 10.0 0.25 592.0 0.0 0
21.00 CZR1422H21 0.25 0.00 0.10 10.0 0.25 53.0 0.0 0
21.00 CZR1429H21 0.25 0.00 0.05 10.0 0.25 96.0 0.0 0
21.50 CZR1401H21.5 0.20 -0.05 0.05 10.0 0.25 2546.0 10.0 10
21.50 CZR1408H21.5 0.25 0.00 0.05 1.0 0.25 52.0 0.0 0
21.50 CZR1416H21.5 0.25 0.00 0.00 0.0 0.25 1615.0 0.0 0
21.50 CZR1422H21.5 0.25 0.00 0.05 10.0 0.25 49.0 0.0 0
21.50 CZR1429H21.5 0.25 0.00 0.10 10.0 0.25 73.0 0.0 0
22.00 CZR1401H22 0.25 0.00 0.05 10.0 0.25 1777.0 0.0 0
22.00 CZR1408H22 0.25 0.00 0.05 10.0 0.25 54.0 0.0 0
22.00 CZR1416H22 0.15 0.00 0.05 50.0 0.25 532.0 0.0 0
22.00 CZR1422H22 0.25 0.00 0.35 10.0 0.25 52.0 0.0 0
22.00 CZR1429H22 0.25 0.00 0.05 10.0 0.25 73.0 0.0 0
22.50 CZR1401H22.5 0.25 0.00 0.05 11.0 0.25 1762.0 0.0 0
22.50 CZR1408H22.5 0.25 0.00 0.05 10.0 0.25 59.0 0.0 0
22.50 CZR1422H22.5 0.25 0.00 0.45 10.0 0.25 52.0 0.0 0
22.50 CZR1429H22.5 0.25 0.00 0.05 10.0 0.25 73.0 0.0 0
23.00 CZR1401H23 0.25 0.00 0.05 11.0 0.25 1448.0 0.0 0
23.00 CZR1408H23 0.25 0.00 0.10 10.0 0.25 52.0 0.0 0
23.00 CZR1416H23 0.25 0.00 0.05 26.0 0.25 230.0 0.0 0
23.00 CZR1422H23 0.25 0.00 0.05 10.0 0.25 52.0 0.0 0
23.00 CZR1429H23 0.25 0.00 0.00 0.0 0.25 73.0 0.0 0
23.50 CZR1401H23.5 0.25 0.00 0.05 11.0 0.25 1448.0 0.0 0
23.50 CZR1408H23.5 0.25 0.00 0.10 10.0 0.25 54.0 0.0 0
23.50 CZR1422H23.5 0.25 0.00 0.00 0.0 0.25 52.0 0.0 0
23.50 CZR1429H23.5 0.25 0.00 0.00 0.0 0.25 73.0 0.0 0
24.00 CZR1401H24 0.25 0.00 0.10 10.0 0.25 1448.0 0.0 0
24.00 CZR1408H24 0.25 0.00 0.05 10.0 0.25 55.0 0.0 0
24.00 CZR1416H24 0.25 0.00 0.00 0.0 0.25 228.0 0.0 0
24.00 CZR1422H24 0.25 0.00 0.00 0.0 0.25 52.0 0.0 0
24.00 CZR1429H24 0.25 0.00 0.00 0.0 0.25 73.0 0.0 0
24.50 CZR1401H24.5 0.25 0.00 0.10 10.0 0.25 1423.0 0.0 0
24.50 CZR1408H24.5 0.25 0.00 0.05 10.0 0.25 59.0 0.0 0
24.50 CZR1422H24.5 0.25 0.00 0.00 0.0 0.25 52.0 0.0 0
24.50 CZR1429H24.5 0.25 0.00 0.00 0.0 0.25 73.0 0.0 0
25.00 CZR1401H25 0.25 0.00 0.10 10.0 0.25 1423.0 0.0 0
25.00 CZR1408H25 0.25 0.00 0.05 10.0 0.25 57.0 0.0 0
25.00 CZR1416H25 0.25 0.00 0.00 0.0 0.25 262.0 0.0 0
25.00 CZR1422H25 0.25 0.00 0.00 0.0 0.25 52.0 0.0 0
25.00 CZR1429H25 0.25 0.00 0.00 0.0 0.25 73.0 0.0 0
25.50 CZR1401H25.5 0.25 0.00 0.05 10.0 0.25 1423.0 0.0 0
25.50 CZR1408H25.5 0.25 0.00 0.05 10.0 0.25 58.0 0.0 0
25.50 CZR1422H25.5 0.25 0.00 0.00 0.0 0.25 52.0 0.0 0
26.00 CZR1401H26 0.25 0.00 0.05 10.0 0.25 1423.0 0.0 0
26.00 CZR1408H26 0.25 0.00 0.05 10.0 0.25 59.0 0.0 0
26.00 CZR1416H26 0.20 0.00 0.00 0.0 0.25 247.0 0.0 0
26.00 CZR1422H26 0.25 0.00 0.00 0.0 0.25 52.0 0.0 0
26.00 CZR1429H26 0.25 0.00 0.00 0.0 0.25 73.0 0.0 0
26.50 CZR1401H26.5 0.25 0.00 0.00 0.0 0.25 1423.0 0.0 0
26.50 CZR1408H26.5 0.25 0.00 0.05 10.0 0.25 59.0 0.0 0
26.50 CZR1422H26.5 0.25 0.00 0.00 0.0 0.25 21.0 0.0 0
27.00 CZR1401H27 0.25 0.00 0.00 0.0 0.25 1423.0 0.0 0
27.00 CZR1408H27 0.25 0.00 0.05 10.0 0.25 59.0 0.0 0
27.00 CZR1416H27 0.20 0.00 0.00 0.0 0.25 645.0 0.0 0
27.00 CZR1422H27 0.25 0.00 0.00 0.0 0.25 237.0 0.0 0
27.00 CZR1429H27 0.25 0.00 0.00 0.0 0.25 479.0 0.0 0
27.50 CZR1401H27.5 0.25 0.00 0.00 0.0 0.25 1423.0 0.0 0
27.50 CZR1408H27.5 0.25 0.00 0.05 10.0 0.25 59.0 0.0 0
28.00 CZR1401H28 0.25 0.00 0.00 0.0 0.25 1423.0 0.0 0
28.00 CZR1408H28 0.25 0.00 0.05 10.0 0.35 64.0 0.0 0
28.50 CZR1401H28.5 0.25 0.00 0.00 0.0 0.25 1778.0 0.0 0
28.50 CZR1408H28.5 0.25 0.00 0.05 10.0 0.25 226.0 0.0 0

Put Options: CZR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 CZR1401T10 0.25 0.00 0.00 0.0 0.25 1438.0 0.0 0
10.00 CZR1408T10 0.25 0.00 0.00 0.0 0.25 234.0 0.0 0
10.00 CZR1422T10 0.25 0.00 0.05 11.0 0.25 309.0 0.0 0
10.00 CZR1429T10 0.25 0.00 0.05 11.0 0.25 586.0 0.0 0
10.50 CZR1401T10.5 0.25 0.00 0.05 1.0 0.25 1407.0 0.0 0
10.50 CZR1408T10.5 0.25 0.00 0.00 0.0 0.25 55.0 0.0 0
10.50 CZR1429T10.5 0.25 0.00 0.05 11.0 0.25 107.0 0.0 0
11.00 CZR1401T11 0.25 0.00 0.05 1.0 0.25 1448.0 0.0 0
11.00 CZR1408T11 0.25 0.00 0.05 11.0 0.25 55.0 0.0 0
11.00 CZR1416T11 0.25 0.00 0.05 514.0 0.25 1481.0 0.0 0
11.00 CZR1422T11 0.25 0.00 0.05 11.0 0.25 77.0 0.0 0
11.00 CZR1429T11 0.45 0.20 0.05 1.0 0.25 538.0 10.0 10
11.50 CZR1401T11.5 0.25 0.00 0.05 11.0 0.25 1448.0 0.0 0
11.50 CZR1408T11.5 0.25 0.00 0.05 10.0 0.25 55.0 0.0 0
11.50 CZR1422T11.5 0.25 0.00 0.05 1.0 0.30 84.0 0.0 0
11.50 CZR1429T11.5 0.30 0.00 0.05 27.0 0.25 121.0 0.0 0
12.00 CZR1401T12 0.25 0.00 0.05 30.0 0.25 2367.0 0.0 0
12.00 CZR1408T12 0.25 0.00 0.05 10.0 0.25 82.0 0.0 0
12.00 CZR1416T12 0.25 0.00 0.05 10.0 0.30 1013.0 0.0 0
12.00 CZR1422T12 0.25 0.00 0.05 10.0 0.30 120.0 0.0 0
12.00 CZR1429T12 0.05 0.00 0.05 1.0 0.30 356.0 0.0 0
12.50 CZR1401T12.5 0.25 0.00 0.05 30.0 0.05 1.0 0.0 0
12.50 CZR1408T12.5 0.25 0.00 0.05 10.0 0.25 119.0 0.0 0
12.50 CZR1416T12.5 0.07 0.00 0.05 1.0 0.25 2164.0 3.0 3
12.50 CZR1422T12.5 0.05 0.00 0.05 1.0 0.30 139.0 0.0 0
12.50 CZR1429T12.5 0.05 0.00 0.05 1.0 0.40 502.0 0.0 0
13.00 CZR1401T13 0.25 0.00 0.05 10.0 0.25 2596.0 0.0 0
13.00 CZR1408T13 0.25 0.00 0.05 11.0 0.25 81.0 0.0 0
13.00 CZR1416T13 0.10 0.05 0.05 1.0 0.25 1303.0 6.0 42
13.00 CZR1422T13 0.05 0.00 0.05 1.0 0.40 584.0 0.0 0
13.00 CZR1429T13 0.05 0.00 0.10 1.0 0.45 1326.0 0.0 0
13.50 CZR1401T13.5 0.25 0.00 0.05 10.0 0.25 2000.0 0.0 0
13.50 CZR1408T13.5 0.25 0.00 0.05 10.0 0.25 485.0 10.0 10
13.50 CZR1416T13.5 0.15 0.10 0.05 1675.0 0.30 3406.0 40.0 40
13.50 CZR1422T13.5 0.05 0.00 0.05 212.0 0.45 388.0 0.0 0
13.50 CZR1429T13.5 0.05 0.00 0.05 2391.0 0.45 1039.0 0.0 0
14.00 CZR1401T14 0.25 0.00 0.05 21.0 0.25 1364.0 0.0 0
14.00 CZR1408T14 0.10 0.05 0.05 10.0 0.15 16.0 10.0 30
14.00 CZR1416T14 0.20 0.05 0.05 3212.0 0.30 2346.0 10.0 11
14.00 CZR1422T14 0.30 0.25 0.05 2382.0 0.45 904.0 10.0 10
14.00 CZR1429T14 0.05 0.00 0.20 546.0 0.50 847.0 0.0 0
14.50 CZR1401T14.5 0.10 0.00 0.05 10.0 0.10 1002.0 40.0 85
14.50 CZR1408T14.5 0.15 0.10 0.05 10.0 0.20 10.0 22.0 10
14.50 CZR1416T14.5 0.27 0.00 0.15 1608.0 0.30 5.0 15.0 75
14.50 CZR1422T14.5 0.35 0.15 0.20 781.0 0.50 677.0 10.0 10
14.50 CZR1429T14.5 0.45 0.20 0.25 929.0 0.60 876.0 10.0 10
15.00 CZR1401T15 0.10 -0.05 0.05 205.0 0.15 593.0 5.0 15
15.00 CZR1408T15 0.20 0.00 0.15 482.0 0.25 5.0 135.0 135
15.00 CZR1416T15 0.55 0.20 0.20 2244.0 0.50 1779.0 21.0 153
15.00 CZR1422T15 0.25 0.00 0.30 280.0 0.65 327.0 0.0 0
15.00 CZR1429T15 0.50 0.15 0.35 1078.0 0.70 636.0 10.0 10
15.50 CZR1401T15.5 0.15 0.00 0.05 968.0 0.20 21.0 20.0 30
15.50 CZR1408T15.5 0.30 0.00 0.25 709.0 0.40 5.0 5.0 5
15.50 CZR1416T15.5 0.47 0.00 0.45 429.0 0.60 401.0 3.0 9
15.50 CZR1422T15.5 0.65 0.25 0.45 382.0 0.75 153.0 10.0 20
15.50 CZR1429T15.5 0.70 0.25 0.45 1115.0 0.80 59.0 10.0 20
16.00 CZR1401T16 0.30 0.10 0.20 16.0 0.30 2.0 10.0 31
16.00 CZR1408T16 0.50 0.00 0.40 540.0 0.65 85.0 10.0 10
16.00 CZR1416T16 0.75 0.05 0.65 467.0 0.80 467.0 12.0 176
16.00 CZR1422T16 0.55 0.00 0.65 420.0 0.95 20.0 0.0 0
16.00 CZR1429T16 0.77 0.17 0.65 39.0 1.00 9.0 2.0 0
16.50 CZR1401T16.5 0.45 0.00 0.45 5.0 0.55 4.0 10.0 102
16.50 CZR1408T16.5 0.70 0.15 0.70 255.0 0.90 10.0 7.0 17
16.50 CZR1416T16.5 0.85 0.00 0.80 1082.0 1.05 53.0 10.0 14
16.50 CZR1422T16.5 0.75 0.00 0.80 755.0 1.20 130.0 0.0 0
16.50 CZR1429T16.5 0.80 0.00 0.85 810.0 1.25 211.0 0.0 0
17.00 CZR1401T17 0.60 -0.03 0.60 731.0 1.25 614.0 81.0 56
17.00 CZR1408T17 1.00 0.10 0.95 451.0 1.25 223.0 4.0 4
17.00 CZR1416T17 1.10 -0.05 1.05 1259.0 1.35 323.0 4.0 119
17.00 CZR1422T17 1.05 0.00 1.10 533.0 1.50 11.0 0.0 0
17.00 CZR1429T17 1.10 0.00 1.15 677.0 1.55 188.0 0.0 0
17.50 CZR1401T17.5 0.77 0.02 0.70 701.0 2.05 417.0 2.0 4
17.50 CZR1408T17.5 1.10 0.00 0.95 1070.0 2.05 512.0 0.0 0
17.50 CZR1416T17.5 1.45 0.00 1.50 387.0 1.75 782.0 0.0 0
17.50 CZR1422T17.5 1.30 -0.10 1.45 486.0 1.90 424.0 4.0 4
17.50 CZR1429T17.5 1.45 0.00 1.55 455.0 1.95 407.0 0.0 0
18.00 CZR1401T18 1.15 0.15 0.95 1046.0 2.15 92.0 1.0 11
18.00 CZR1408T18 1.25 0.10 1.20 1304.0 2.20 191.0 4.0 4
18.00 CZR1416T18 2.00 0.60 1.85 863.0 2.15 593.0 2.0 110
18.00 CZR1422T18 1.45 0.00 1.75 250.0 3.20 524.0 0.0 0
18.00 CZR1429T18 1.60 0.00 1.90 399.0 2.80 742.0 0.0 0
18.50 CZR1401T18.5 1.70 0.35 1.75 491.0 3.30 438.0 11.0 11
18.50 CZR1408T18.5 0.30 0.00 1.60 36.0 3.10 34.0 0.0 0
18.50 CZR1416T18.5 2.00 0.00 2.10 991.0 2.65 660.0 0.0 0
18.50 CZR1422T18.5 0.40 0.00 1.85 844.0 3.20 326.0 0.0 0
18.50 CZR1429T18.5 1.80 0.00 1.90 1164.0 3.10 586.0 0.0 0
19.00 CZR1401T19 2.30 0.50 2.30 411.0 3.70 373.0 20.0 20
19.00 CZR1408T19 0.50 0.00 0.50 963.0 4.00 171.0 0.0 0
19.00 CZR1416T19 2.50 0.35 2.50 1060.0 3.20 679.0 4.0 4
19.00 CZR1422T19 0.70 0.00 2.20 685.0 4.10 216.0 0.0 0
19.00 CZR1429T19 2.10 0.00 2.30 1069.0 3.90 720.0 0.0 0
19.50 CZR1401T19.5 1.85 0.00 2.20 53.0 4.20 91.0 0.0 0
19.50 CZR1408T19.5 1.30 0.00 2.05 963.0 4.90 161.0 0.0 0
19.50 CZR1416T19.5 2.85 0.00 2.60 431.0 3.70 398.0 0.0 0
19.50 CZR1422T19.5 1.45 0.00 2.40 36.0 4.30 36.0 0.0 0
19.50 CZR1429T19.5 2.50 0.00 2.65 276.0 3.90 125.0 0.0 0
20.00 CZR1401T20 2.45 0.00 2.75 52.0 5.30 113.0 0.0 0
20.00 CZR1408T20 2.55 0.00 2.80 36.0 4.80 34.0 0.0 0
20.00 CZR1416T20 3.10 0.10 3.20 1054.0 4.40 481.0 52.0 101
20.00 CZR1422T20 1.65 0.00 2.60 450.0 5.20 99.0 0.0 0
20.00 CZR1429T20 2.95 0.00 2.90 146.0 5.10 80.0 0.0 0
20.50 CZR1401T20.5 3.00 -0.30 3.40 725.0 5.30 374.0 10.0 10
20.50 CZR1408T20.5 2.80 0.00 2.80 378.0 5.70 99.0 0.0 0
20.50 CZR1416T20.5 3.20 0.00 3.50 372.0 4.80 366.0 0.0 0
20.50 CZR1422T20.5 3.00 0.00 2.80 290.0 5.60 60.0 0.0 0
20.50 CZR1429T20.5 2.95 0.00 3.20 151.0 5.70 90.0 0.0 0
21.00 CZR1401T21 3.32 0.02 3.30 138.0 6.00 72.0 1.0 1
21.00 CZR1408T21 3.40 0.00 3.20 453.0 6.20 100.0 0.0 0
21.00 CZR1416T21 2.90 0.00 3.10 737.0 5.80 220.0 0.0 0
21.00 CZR1422T21 3.10 0.00 3.30 419.0 6.10 99.0 0.0 0
21.00 CZR1429T21 3.70 0.00 3.60 154.0 6.10 80.0 0.0 0
21.50 CZR1401T21.5 4.00 0.00 4.00 55.0 6.10 96.0 0.0 0
21.50 CZR1408T21.5 3.50 0.00 3.90 34.0 6.20 25.0 0.0 0
21.50 CZR1416T21.5 4.70 0.00 3.40 784.0 6.70 388.0 0.0 0
21.50 CZR1422T21.5 3.60 0.00 4.10 21.0 6.20 21.0 0.0 0
21.50 CZR1429T21.5 4.10 0.00 4.10 154.0 6.60 98.0 0.0 0
22.00 CZR1401T22 4.40 0.00 4.40 57.0 6.60 85.0 0.0 0
22.00 CZR1408T22 4.40 0.00 4.40 42.0 6.70 25.0 0.0 0
22.00 CZR1416T22 4.60 0.00 4.00 654.0 7.10 311.0 0.0 0
22.00 CZR1422T22 4.40 0.00 4.70 21.0 6.70 21.0 0.0 0
22.00 CZR1429T22 4.40 0.00 4.30 159.0 7.30 91.0 0.0 0
22.50 CZR1401T22.5 5.00 0.00 5.10 55.0 6.90 75.0 0.0 0
22.50 CZR1408T22.5 4.90 0.00 4.90 34.0 7.20 25.0 0.0 0
22.50 CZR1422T22.5 4.60 0.00 5.20 21.0 7.20 24.0 0.0 0
22.50 CZR1429T22.5 4.90 0.00 4.80 159.0 7.80 91.0 0.0 0
23.00 CZR1401T23 5.40 0.00 5.50 55.0 7.60 96.0 0.0 0
23.00 CZR1408T23 5.40 0.00 5.30 42.0 8.00 26.0 0.0 0
23.00 CZR1416T23 4.70 0.00 5.70 264.0 7.20 202.0 0.0 0
23.00 CZR1422T23 5.40 0.00 5.30 44.0 7.70 12.0 0.0 0
23.00 CZR1429T23 5.60 0.00 5.40 156.0 8.30 91.0 0.0 0
23.50 CZR1401T23.5 6.00 0.00 6.00 55.0 8.10 96.0 0.0 0
23.50 CZR1408T23.5 5.90 0.00 5.80 50.0 8.50 28.0 0.0 0
23.50 CZR1422T23.5 5.50 0.00 5.90 21.0 8.20 21.0 0.0 0
23.50 CZR1429T23.5 5.90 0.00 5.70 159.0 8.80 91.0 0.0 0
24.00 CZR1401T24 6.40 0.00 5.70 63.0 9.40 61.0 0.0 0
24.00 CZR1408T24 5.90 0.00 5.90 44.0 9.40 66.0 0.0 0
24.00 CZR1416T24 6.30 0.00 6.60 157.0 8.60 198.0 0.0 0
24.00 CZR1422T24 6.10 0.00 6.10 20.0 9.50 38.0 0.0 0
24.00 CZR1429T24 6.60 0.00 6.50 154.0 9.00 50.0 0.0 0
24.50 CZR1401T24.5 6.10 0.00 6.10 41.0 9.90 76.0 0.0 0
24.50 CZR1408T24.5 5.80 0.00 6.10 49.0 9.90 75.0 0.0 0
24.50 CZR1422T24.5 5.90 0.00 6.50 20.0 9.90 33.0 0.0 0
24.50 CZR1429T24.5 7.10 0.00 7.00 154.0 9.50 50.0 0.0 0
25.00 CZR1401T25 6.50 0.00 6.60 22.0 10.30 14.0 0.0 0
25.00 CZR1408T25 6.40 0.00 6.60 49.0 10.40 75.0 0.0 0
25.00 CZR1416T25 6.70 0.00 6.90 311.0 10.40 301.0 0.0 0
25.00 CZR1422T25 6.30 0.00 6.70 20.0 10.40 33.0 0.0 0
25.00 CZR1429T25 7.60 0.00 7.10 161.0 9.90 48.0 0.0 0
25.50 CZR1401T25.5 7.10 0.00 7.10 20.0 10.90 62.0 0.0 0
25.50 CZR1408T25.5 7.00 0.00 7.00 40.0 11.10 10.0 0.0 0
25.50 CZR1422T25.5 6.90 0.00 6.90 113.0 10.90 41.0 0.0 0
26.00 CZR1401T26 7.60 0.00 7.50 63.0 11.30 60.0 0.0 0
26.00 CZR1408T26 7.50 0.00 7.60 10.0 11.40 40.0 0.0 0
26.00 CZR1416T26 7.70 0.00 7.90 272.0 11.40 270.0 0.0 0
26.00 CZR1422T26 7.40 0.00 7.70 10.0 11.40 33.0 0.0 0
26.00 CZR1429T26 8.10 0.00 8.30 159.0 11.30 49.0 0.0 0
26.50 CZR1401T26.5 8.10 0.00 8.00 63.0 11.80 60.0 0.0 0
26.50 CZR1408T26.5 8.40 0.00 7.90 30.0 11.90 41.0 0.0 0
26.50 CZR1422T26.5 8.00 0.00 8.20 10.0 11.90 33.0 0.0 0
27.00 CZR1401T27 8.50 0.00 8.60 20.0 12.30 14.0 0.0 0
27.00 CZR1408T27 8.50 0.00 8.60 10.0 12.40 33.0 0.0 0
27.00 CZR1416T27 9.30 0.00 10.10 604.0 11.30 293.0 0.0 0
27.00 CZR1422T27 8.50 0.00 8.70 562.0 12.20 109.0 0.0 0
27.00 CZR1429T27 8.50 0.00 9.90 748.0 12.00 358.0 0.0 0
27.50 CZR1401T27.5 8.90 0.00 9.10 40.0 12.80 14.0 0.0 0
27.50 CZR1408T27.5 9.40 0.00 8.90 30.0 12.90 41.0 0.0 0
28.00 CZR1401T28 9.50 0.00 9.60 20.0 13.30 14.0 0.0 0
28.00 CZR1408T28 9.90 0.00 9.60 10.0 13.40 41.0 0.0 0
28.50 CZR1401T28.5 10.30 0.00 10.20 632.0 13.70 297.0 0.0 0
28.50 CZR1408T28.5 10.00 0.00 10.10 549.0 13.80 120.0 0.0 0
Trading Center