@KWN4
Options
| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 15,150.00 | 7'6 | 303'0s | 2800 | 0'1s | 0'0 | 6.25 | 130 |
| 0 | 14,650.00 | 7'6 | 293'0s | 2900 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 14,150.00 | 7'6 | 283'0s | 3000 | 0'1s | 0'0 | 6.25 | 150 |
| 0 | 13,650.00 | 7'6 | 273'0s | 3100 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 13,150.00 | 7'6 | 263'0s | 3200 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 12,650.00 | 7'6 | 253'0s | 3300 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 12,150.00 | 7'6 | 243'0s | 3400 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 11,650.00 | 7'6 | 233'0s | 3500 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 11,150.00 | 7'6 | 223'0s | 3600 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 10,650.00 | 7'6 | 213'0s | 3700 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 10,150.00 | 7'6 | 203'0s | 3800 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 9,650.00 | 7'6 | 193'0s | 3900 | 0'1s | -0'1 | 6.25 | 0 |
| 0 | 9,150.00 | 7'6 | 183'0s | 4000 | 0'2s | 0'0 | 12.50 | 0 |
| 0 | 8,650.00 | 7'6 | 173'0s | 4100 | 0'2s | -0'1 | 12.50 | 0 |
| 0 | 8,150.00 | 7'6 | 163'0s | 4200 | 0'3s | 0'0 | 18.75 | 0 |
| 0 | 7,900.00 | 7'6 | 158'0s | 4250 | 0'3s | -0'1 | 18.75 | 0 |
| 0 | 7,650.00 | 7'6 | 153'0s | 4300 | 0'4s | 0'0 | 25.00 | 1520 |
| 0 | 7,400.00 | 7'5 | 148'0s | 4350 | 0'4s | -0'1 | 25.00 | 0 |
| 0 | 7,156.25 | 7'6 | 143'1s | 4400 | 0'4s | -0'1 | 25.00 | 489 |
| 0 | 6,906.25 | 7'5 | 138'1s | 4450 | 0'5s | -0'1 | 31.25 | 0 |
| 0 | 6,656.25 | 7'4 | 133'1s | 4500 | 0'5s | -0'2 | 31.25 | 2300 |
| 0 | 6,412.50 | 7'4 | 128'2s | 4550 | 0'6s | -0'2 | 37.50 | 0 |
| 0 | 6,168.75 | 7'4 | 123'3s | 4600 | 0'7s | -0'2 | 43.75 | 23 |
| 0 | 5,925.00 | 7'3 | 118'4s | 4650 | 1'0s | -0'3 | 50.00 | 10 |
| 0 | 5,681.25 | 7'3 | 113'5s | 4700 | 1'2s | -0'3 | 62.50 | 236 |
| 0 | 5,443.75 | 7'2 | 108'7s | 4750 | 1'3s | -0'4 | 68.75 | 92 |
| 0 | 5,206.25 | 7'2 | 104'1s | 4800 | 1'5s | -0'5 | 81.25 | 2785 |
| 0 | 4,975.00 | 7'1 | 99'4s | 4850 | 2'0s | -0'5 | 100.00 | 270 |
| 0 | 4,743.75 | 7'0 | 94'7s | 4900 | 2'3s | -0'6 | 118.75 | 674 |
| 0 | 4,518.75 | 7'0 | 90'3s | 4950 | 2'7s | -0'6 | 143.75 | 19 |
| 6 | 4,293.75 | 6'7 | 85'7s | 5000 | 3'3s | -0'7 | 168.75 | 2017 |
| 0 | 4,081.25 | 6'7 | 81'5s | 5050 | 4'1s | -0'7 | 206.25 | 15 |
| 37 | 3,868.75 | 6'6 | 77'3s | 5100 | 4'7s | -1'0 | 243.75 | 745 |
| 1 | 3,662.50 | 6'5 | 73'2s | 5150 | 5'6s | -1'1 | 287.50 | 5 |
| 30 | 3,462.50 | 6'4 | 69'2s | 5200 | 6'5s | -1'2 | 331.25 | 1569 |
| 4 | 3,268.75 | 6'3 | 65'3s | 5250 | 7'6s | -1'3 | 387.50 | 76 |
| 42 | 3,081.25 | 6'2 | 61'5s | 5300 | 9'0s | -1'4 | 450.00 | 1097 |
| 14 | 2,900.00 | 6'1 | 58'0s | 5350 | 10'3s | -1'5 | 518.75 | 30 |
| 73 | 2,725.00 | 5'7 | 54'4s | 5400 | 11'6s | -1'7 | 587.50 | 1156 |
| 16 | 2,556.25 | 5'6 | 51'1s | 5450 | 13'3s | -2'0 | 668.75 | 106 |
| 302 | 2,400.00 | 5'5 | 48'0s | 5500 | 15'1s | -2'2 | 756.25 | 4034 |
| 7 | 2,243.75 | 5'3 | 44'7s | 5550 | 17'1s | -2'2 | 856.25 | 15 |
| 146 | 2,100.00 | 5'1 | 42'0s | 5600 | 19'1s | -2'5 | 956.25 | 486 |
| 4 | 1,962.50 | 5'0 | 39'2s | 5650 | 21'3s | -2'6 | 1,068.75 | 1 |
| 434 | 1,831.25 | 4'6 | 36'5s | 5700 | 23'6s | -2'7 | 1,187.50 | 290 |
| 2 | 1,706.25 | 4'4 | 34'1s | 5750 | 26'2s | -3'1 | 1,312.50 | 2 |
| 864 | 1,587.50 | 4'2 | 31'6s | 5800 | 28'7s | -3'3 | 1,443.75 | 740 |
| 374 | 1,481.25 | 4'1 | 29'5s | 5850 | 31'5s | -3'5 | 1,581.25 | 253 |
| 671 | 1,381.25 | 4'0 | 27'5s | 5900 | 34'4s | -3'7 | 1,725.00 | 114 |
| 25 | 1,281.25 | 3'5 | 25'5s | 5950 | 37'5s | -4'0 | 1,881.25 | 12 |
| 3116 | 1,193.75 | 3'4 | 23'7s | 6000 | 40'6s | -4'1 | 2,037.50 | 308 |
| 0 | 1,106.25 | 3'2 | 22'1s | 6050 | 44'0s | -4'3 | 2,200.00 | 8 |
| 409 | 1,031.25 | 3'2 | 20'5s | 6100 | 47'3s | -4'4 | 2,368.75 | 421 |
| 50 | 956.25 | 3'0 | 19'1s | 6150 | 50'7s | -4'6 | 2,543.75 | 3 |
| 1549 | 887.50 | 2'7 | 17'6s | 6200 | 54'4s | -4'7 | 2,725.00 | 152 |
| 9 | 825.00 | 2'6 | 16'4s | 6250 | 58'1s | -5'0 | 2,906.25 | 2 |
| 274 | 762.50 | 2'4 | 15'2s | 6300 | 61'7s | -5'2 | 3,093.75 | 109 |
| 1 | 706.25 | 2'3 | 14'1s | 6350 | 65'6s | -5'3 | 3,287.50 | 2 |
| 1039 | 656.25 | 2'2 | 13'1s | 6400 | 69'6s | -5'3 | 3,487.50 | 142 |
| 25 | 606.25 | 2'1 | 12'1s | 6450 | 73'6s | -5'5 | 3,687.50 | 4 |
| 1104 | 562.50 | 2'0 | 11'2s | 6500 | 77'6s | -5'6 | 3,887.50 | 416 |
| 1 | 518.75 | 1'6 | 10'3s | 6550 | 81'7s | -6'0 | 4,093.75 | 0 |
| 2566 | 481.25 | 1'5 | 9'5s | 6600 | 86'1s | -6'0 | 4,306.25 | 28 |
| 41 | 450.00 | 1'5 | 9'0s | 6650 | 90'3s | -6'1 | 4,518.75 | 0 |
| 2670 | 412.50 | 1'3 | 8'2s | 6700 | 94'6s | -6'2 | 4,737.50 | 104 |
| 4 | 387.50 | 1'3 | 7'6s | 6750 | 99'1s | -6'3 | 4,956.25 | 0 |
| 230 | 356.25 | 1'2 | 7'1s | 6800 | 103'4s | -6'4 | 5,175.00 | 13 |
| 4 | 331.25 | 1'1 | 6'5s | 6850 | 108'0s | -6'4 | 5,400.00 | 0 |
| 675 | 306.25 | 1'0 | 6'1s | 6900 | 112'4s | -6'5 | 5,625.00 | 84 |
| 55 | 287.50 | 1'0 | 5'6s | 6950 | 117'1s | -6'5 | 5,856.25 | 0 |
| 654 | 268.75 | 1'0 | 5'3s | 7000 | 121'5s | -6'6 | 6,081.25 | 151 |
| 5 | 250.00 | 0'7 | 5'0s | 7050 | 126'2s | -6'7 | 6,312.50 | 0 |
| 368 | 231.25 | 0'6 | 4'5s | 7100 | 130'7s | -7'0 | 6,543.75 | 51 |
| 11 | 218.75 | 0'6 | 4'3s | 7150 | 135'5s | -6'7 | 6,781.25 | 0 |
| 778 | 206.25 | 0'6 | 4'1s | 7200 | 140'2s | -7'0 | 7,012.50 | 24 |
| 11 | 193.75 | 0'6 | 3'7s | 7250 | 145'0s | -7'1 | 7,250.00 | 0 |
| 179 | 181.25 | 0'5 | 3'5s | 7300 | 149'6s | -7'1 | 7,487.50 | 35 |
| 4 | 168.75 | 0'5 | 3'3s | 7350 | 154'4s | -7'1 | 7,725.00 | 0 |
| 162 | 156.25 | 0'4 | 3'1s | 7400 | 159'2s | -7'2 | 7,962.50 | 139 |
| 558 | 137.50 | 0'3 | 2'6s | 7500 | 168'7s | -7'3 | 8,443.75 | 24 |
| 224 | 125.00 | 0'3 | 2'4s | 7600 | 178'5s | -7'3 | 8,931.25 | 20 |
| 70 | 112.50 | 0'3 | 2'2s | 7700 | 188'2s | -7'4 | 9,412.50 | 15 |
| 105 | 100.00 | 0'2 | 2'0s | 7800 | 198'1s | -7'3 | 9,906.25 | 12 |
| 202 | 87.50 | 0'2 | 1'6s | 7900 | 207'7s | -7'4 | 10,393.75 | 9 |
| 308 | 81.25 | 0'2 | 1'5s | 8000 | 217'6s | -7'4 | 10,887.50 | 119 |
| 23 | 75.00 | 0'2 | 1'4s | 8100 | 227'4s | -7'5 | 11,375.00 | 0 |
| 16 | 68.75 | 0'2 | 1'3s | 8200 | 237'3s | -7'5 | 11,868.75 | 20 |
| 77 | 62.50 | 0'1 | 1'2s | 8300 | 247'3s | -7'5 | 12,368.75 | 13 |
| 9 | 56.25 | 0'1 | 1'1s | 8400 | 257'2s | -7'5 | 12,862.50 | 14 |
| 321 | 50.00 | 0'1 | 1'0s | 8500 | 267'1s | -7'6 | 13,356.25 | 3 |
| 52 | 50.00 | 0'1 | 1'0s | 8600 | 277'1s | -7'5 | 13,856.25 | 2 |
| 388 | 43.75 | 0'1 | 0'7s | 8700 | 287'1s | -7'5 | 14,356.25 | 0 |
| 58 | 43.75 | 0'1 | 0'7s | 8800 | 297'0s | -7'6 | 14,850.00 | 0 |
| 9 | 37.50 | 0'0 | 0'6s | 8900 | 307'0s | -7'6 | 15,350.00 | 6 |
| 149 | 37.50 | 0'1 | 0'6s | 9000 | 317'0s | -7'6 | 15,850.00 | 5 |
| 2 | 31.25 | 0'0 | 0'5s | 9100 | 327'0s | -7'6 | 16,350.00 | 0 |
| 87 | 31.25 | 0'0 | 0'5s | 9200 | 337'0s | -7'6 | 16,850.00 | 0 |
| 40 | 31.25 | 0'1 | 0'5s | 9300 | 347'0s | -7'6 | 17,350.00 | 0 |
| 32 | 25.00 | 0'0 | 0'4s | 9400 | 357'0s | -7'6 | 17,850.00 | 0 |
| 44 | 25.00 | 0'0 | 0'4s | 9500 | 367'0s | -7'6 | 18,350.00 | 0 |
| 33 | 25.00 | 0'0 | 0'4s | 9600 | 377'0s | -7'6 | 18,850.00 | 0 |
| 3 | 25.00 | 0'0 | 0'4s | 9700 | 387'0s | -7'6 | 19,350.00 | 0 |
| 11 | 25.00 | 0'1 | 0'4s | 9800 | 397'0s | -7'6 | 19,850.00 | 8 |
| 66 | 18.75 | 0'0 | 0'3s | 9900 | 407'0s | -7'6 | 20,350.00 | 53 |
| 1267 | 18.75 | 0'0 | 0'3s | 10000 | 417'0s | -7'6 | 20,850.00 | 5 |
| 0 | 18.75 | 0'0 | 0'3s | 10100 | 427'0s | -7'6 | 21,350.00 | 0 |
| 1 | 18.75 | 0'0 | 0'3s | 10200 | 437'0s | -7'6 | 21,850.00 | 0 |
| 2 | 18.75 | 0'0 | 0'3s | 10300 | 447'0s | -7'6 | 22,350.00 | 0 |
| 10 | 18.75 | 0'1 | 0'3s | 10400 | 457'0s | -7'6 | 22,850.00 | 0 |
| 4 | 18.75 | 0'1 | 0'3s | 10500 | 467'0s | -7'6 | 23,350.00 | 0 |
| 2 | 18.75 | 0'1 | 0'3s | 10600 | 477'0s | -7'6 | 23,850.00 | 0 |
| 0 | 12.50 | 0'0 | 0'2s | 10700 | 487'0s | -7'6 | 24,350.00 | 0 |
| 0 | 12.50 | 0'0 | 0'2s | 10800 | 497'0s | -7'6 | 24,850.00 | 0 |
| 57 | 12.50 | 0'0 | 0'2s | 10900 | 507'0s | -7'6 | 25,350.00 | 0 |
| 13 | 12.50 | 0'0 | 0'2s | 11000 | 517'0s | -7'6 | 25,850.00 | 0 |
| 0 | 12.50 | 0'0 | 0'2s | 11100 | 527'0s | -7'6 | 26,350.00 | 0 |
| 0 | 12.50 | 0'0 | 0'2s | 11200 | 537'0s | -7'6 | 26,850.00 | 0 |
| 2 | 12.50 | 0'0 | 0'2s | 11300 | 547'0s | -7'6 | 27,350.00 | 0 |
| 2 | 12.50 | 0'1 | 0'2s | 11400 | 557'0s | -7'6 | 27,850.00 | 0 |
| 0 | 12.50 | 0'1 | 0'2s | 11500 | 567'0s | -7'6 | 28,350.00 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 11600 | 577'0s | -7'6 | 28,850.00 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 11700 | 587'0s | -7'6 | 29,350.00 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 11800 | 597'0s | -7'6 | 29,850.00 | 0 |
| 1 | 6.25 | 0'0 | 0'1s | 11900 | 607'0s | -7'6 | 30,350.00 | 0 |
| 27 | 6.25 | 0'0 | 0'1s | 12000 | 617'0s | -7'6 | 30,850.00 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 12100 | 627'0s | -7'6 | 31,350.00 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 12200 | 637'0s | -7'6 | 31,850.00 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 12300 | 647'0s | -7'6 | 32,350.00 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 12400 | 657'0s | -7'6 | 32,850.00 | 0 |
| 32 | 6.25 | 0'0 | 0'1s | 12500 | 667'0s | -7'6 | 33,350.00 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 12600 | 677'0s | -7'6 | 33,850.00 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 12700 | 687'0s | -7'6 | 34,350.00 | 0 |
| 150 | 6.25 | 0'0 | 0'1s | 12800 | 697'0s | -7'6 | 34,850.00 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 12900 | 707'0s | -7'6 | 35,350.00 | 0 |
| 133 | 6.25 | 0'0 | 0'1s | 13000 | 717'0s | -7'6 | 35,850.00 | 0 |
 |
||||||||
