@WK4
Options
| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 14,012.50 | 13'4 | 280'2s | 2700 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 13,512.50 | 13'4 | 270'2s | 2800 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 13,012.50 | 13'4 | 260'2s | 2900 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 12,512.50 | 13'4 | 250'2s | 3000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 12,012.50 | 13'4 | 240'2s | 3100 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 11,512.50 | 13'4 | 230'2s | 3200 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 11,012.50 | 13'4 | 220'2s | 3300 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 10,512.50 | 13'4 | 210'2s | 3400 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 10,012.50 | 13'4 | 200'2s | 3500 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 9,512.50 | 13'4 | 190'2s | 3600 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 9,012.50 | 13'4 | 180'2s | 3700 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 8,512.50 | 13'4 | 170'2s | 3800 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 8,012.50 | 13'4 | 160'2s | 3900 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 7,512.50 | 13'4 | 150'2s | 4000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 7,262.50 | 13'4 | 145'2s | 4050 | 0'1s | 0'0 | 6.25 | 10 |
| 0 | 7,012.50 | 13'4 | 140'2s | 4100 | 0'1s | 0'0 | 6.25 | 65 |
| 0 | 6,762.50 | 13'4 | 135'2s | 4150 | 0'1s | 0'0 | 6.25 | 15 |
| 0 | 6,512.50 | 13'4 | 130'2s | 4200 | 0'1s | 0'0 | 6.25 | 4 |
| 0 | 6,262.50 | 13'4 | 125'2s | 4250 | 0'1s | 0'0 | 6.25 | 86 |
| 0 | 6,018.75 | 13'4 | 120'3s | 4300 | 0'1s | 0'0 | 6.25 | 7 |
| 0 | 5,768.75 | 13'4 | 115'3s | 4350 | 0'1s | 0'0 | 6.25 | 74 |
| 0 | 5,518.75 | 13'4 | 110'3s | 4400 | 0'1s | 0'0 | 6.25 | 165 |
| 0 | 5,268.75 | 13'4 | 105'3s | 4450 | 0'1s | 0'0 | 6.25 | 998 |
| 0 | 5,018.75 | 13'4 | 100'3s | 4500 | 0'1s | 0'0 | 6.25 | 182 |
| 0 | 4,768.75 | 13'4 | 95'3s | 4550 | 0'1s | 0'0 | 6.25 | 103 |
| 0 | 4,518.75 | 13'4 | 90'3s | 4600 | 0'1s | 0'0 | 6.25 | 776 |
| 0 | 4,268.75 | 13'4 | 85'3s | 4650 | 0'1s | 0'0 | 6.25 | 492 |
| 4 | 4,018.75 | 13'4 | 80'3s | 4700 | 0'1s | 0'0 | 6.25 | 386 |
| 0 | 3,768.75 | 13'4 | 75'3s | 4750 | 0'1s | 0'0 | 6.25 | 461 |
| 3 | 3,518.75 | 13'4 | 70'3s | 4800 | 0'1s | 0'0 | 6.25 | 1359 |
| 3 | 3,268.75 | 13'4 | 65'3s | 4850 | 0'1s | 0'0 | 6.25 | 506 |
| 7 | 3,018.75 | 13'3 | 60'3s | 4900 | 0'1s | -0'1 | 6.25 | 871 |
| 26 | 2,768.75 | 13'2 | 55'3s | 4950 | 0'1s | -0'2 | 6.25 | 667 |
| 39 | 2,518.75 | 13'1 | 50'3s | 5000 | 0'1s | -0'3 | 6.25 | 1815 |
| 3 | 2,268.75 | 12'7 | 45'3s | 5050 | 0'2s | -0'5 | 12.50 | 1206 |
| 11 | 2,025.00 | 12'4 | 40'4s | 5100 | 0'2s | -1'0 | 12.50 | 2134 |
| 78 | 1,781.25 | 12'0 | 35'5s | 5150 | 0'4s | -1'3 | 25.00 | 2973 |
| 241 | 1,550.00 | 11'3 | 31'0s | 5200 | 0'6s | -2'1 | 37.50 | 3361 |
| 86 | 1,325.00 | 10'4 | 26'4s | 5250 | 1'2s | -3'0 | 62.50 | 1659 |
| 465 | 1,112.50 | 9'3 | 22'2s | 5300 | 2'0s | -4'1 | 100.00 | 2923 |
| 317 | 925.00 | 8'3 | 18'4s | 5350 | 3'2s | -5'1 | 162.50 | 2754 |
| 804 | 756.25 | 7'2 | 15'1s | 5400 | 4'7s | -6'2 | 243.75 | 2369 |
| 774 | 606.25 | 6'1 | 12'1s | 5450 | 6'7s | -7'3 | 343.75 | 665 |
| 2783 | 481.25 | 5'1 | 9'5s | 5500 | 9'3s | -8'3 | 468.75 | 1699 |
| 645 | 375.00 | 4'1 | 7'4s | 5550 | 12'2s | -9'3 | 612.50 | 889 |
| 4586 | 293.75 | 3'3 | 5'7s | 5600 | 15'5s | -10'1 | 781.25 | 2564 |
| 657 | 225.00 | 2'5 | 4'4s | 5650 | 19'2s | -10'6 | 962.50 | 299 |
| 3520 | 175.00 | 2'1 | 3'4s | 5700 | 23'2s | -11'3 | 1,162.50 | 1344 |
| 1283 | 131.25 | 1'5 | 2'5s | 5750 | 27'3s | -11'7 | 1,368.75 | 206 |
| 2921 | 100.00 | 1'2 | 2'0s | 5800 | 31'6s | -12'2 | 1,587.50 | 1875 |
| 940 | 75.00 | 0'7 | 1'4s | 5850 | 36'2s | -12'4 | 1,812.50 | 414 |
| 2261 | 62.50 | 0'7 | 1'2s | 5900 | 40'7s | -12'6 | 2,043.75 | 889 |
| 940 | 43.75 | 0'4 | 0'7s | 5950 | 45'5s | -12'7 | 2,281.25 | 120 |
| 5310 | 37.50 | 0'4 | 0'6s | 6000 | 50'3s | -13'1 | 2,518.75 | 718 |
| 1867 | 31.25 | 0'3 | 0'5s | 6050 | 55'2s | -13'1 | 2,762.50 | 101 |
| 1870 | 25.00 | 0'3 | 0'4s | 6100 | 60'1s | -13'2 | 3,006.25 | 508 |
| 722 | 18.75 | 0'2 | 0'3s | 6150 | 65'1s | -13'2 | 3,256.25 | 56 |
| 3764 | 12.50 | 0'1 | 0'2s | 6200 | 70'0s | -13'3 | 3,500.00 | 524 |
| 2523 | 12.50 | 0'1 | 0'2s | 6250 | 75'0s | -13'3 | 3,750.00 | 4 |
| 1126 | 6.25 | 0'0 | 0'1s | 6300 | 79'7s | -13'4 | 3,993.75 | 137 |
| 787 | 6.25 | 0'0 | 0'1s | 6350 | 84'7s | -13'4 | 4,243.75 | 3 |
| 2201 | 6.25 | 0'0 | 0'1s | 6400 | 89'7s | -13'4 | 4,493.75 | 198 |
| 453 | 6.25 | 0'0 | 0'1s | 6450 | 94'7s | -13'4 | 4,743.75 | 1 |
| 2762 | 6.25 | 0'0 | 0'1s | 6500 | 99'7s | -13'3 | 4,993.75 | 52 |
| 516 | 6.25 | 0'0 | 0'1s | 6550 | 104'7s | -13'3 | 5,243.75 | 2 |
| 1608 | 6.25 | 0'0 | 0'1s | 6600 | 109'7s | -13'3 | 5,493.75 | 43 |
| 683 | 6.25 | 0'0 | 0'1s | 6650 | 114'7s | -13'3 | 5,743.75 | 3 |
| 1953 | 6.25 | 0'0 | 0'1s | 6700 | 119'7s | -13'3 | 5,993.75 | 44 |
| 71 | 6.25 | 0'0 | 0'1s | 6750 | 124'6s | -13'4 | 6,237.50 | 2 |
| 1004 | 6.25 | 0'0 | 0'1s | 6800 | 129'6s | -13'4 | 6,487.50 | 27 |
| 413 | 6.25 | 0'0 | 0'1s | 6850 | 134'6s | -13'4 | 6,737.50 | 0 |
| 242 | 6.25 | 0'0 | 0'1s | 6900 | 139'6s | -13'4 | 6,987.50 | 4 |
| 98 | 6.25 | 0'0 | 0'1s | 6950 | 144'6s | -13'4 | 7,237.50 | 0 |
| 1737 | 6.25 | 0'0 | 0'1s | 7000 | 149'6s | -13'4 | 7,487.50 | 200 |
| 93 | 6.25 | 0'0 | 0'1s | 7050 | 154'6s | -13'4 | 7,737.50 | 0 |
| 247 | 6.25 | 0'0 | 0'1s | 7100 | 159'6s | -13'4 | 7,987.50 | 5 |
| 15 | 6.25 | 0'0 | 0'1s | 7150 | 164'6s | -13'4 | 8,237.50 | 0 |
| 1676 | 6.25 | 0'0 | 0'1s | 7200 | 169'6s | -13'4 | 8,487.50 | 5 |
| 90 | 6.25 | 0'0 | 0'1s | 7250 | 174'6s | -13'4 | 8,737.50 | 0 |
| 1179 | 6.25 | 0'0 | 0'1s | 7300 | 179'6s | -13'4 | 8,987.50 | 10 |
| 11 | 6.25 | 0'0 | 0'1s | 7350 | 184'6s | -13'4 | 9,237.50 | 2 |
| 113 | 6.25 | 0'0 | 0'1s | 7400 | 189'6s | -13'4 | 9,487.50 | 5 |
| 96 | 6.25 | 0'0 | 0'1s | 7450 | 194'6s | -13'4 | 9,737.50 | 0 |
| 327 | 6.25 | 0'0 | 0'1s | 7500 | 199'6s | -13'4 | 9,987.50 | 28 |
| 43 | 6.25 | 0'0 | 0'1s | 7550 | 204'6s | -13'4 | 10,237.50 | 0 |
| 239 | 6.25 | 0'0 | 0'1s | 7600 | 209'6s | -13'4 | 10,487.50 | 0 |
| 80 | 6.25 | 0'0 | 0'1s | 7650 | 214'6s | -13'4 | 10,737.50 | 0 |
| 295 | 6.25 | 0'0 | 0'1s | 7700 | 219'6s | -13'4 | 10,987.50 | 0 |
| 306 | 6.25 | 0'0 | 0'1s | 7800 | 229'6s | -13'4 | 11,487.50 | 0 |
| 172 | 6.25 | 0'0 | 0'1s | 7900 | 239'6s | -13'4 | 11,987.50 | 0 |
| 458 | 6.25 | 0'0 | 0'1s | 8000 | 249'6s | -13'4 | 12,487.50 | 0 |
| 77 | 6.25 | 0'0 | 0'1s | 8100 | 259'6s | -13'4 | 12,987.50 | 0 |
| 94 | 6.25 | 0'0 | 0'1s | 8200 | 269'6s | -13'4 | 13,487.50 | 0 |
| 123 | 6.25 | 0'0 | 0'1s | 8300 | 279'6s | -13'4 | 13,987.50 | 0 |
| 190 | 6.25 | 0'0 | 0'1s | 8400 | 289'6s | -13'4 | 14,487.50 | 0 |
| 381 | 6.25 | 0'0 | 0'1s | 8500 | 299'6s | -13'4 | 14,987.50 | 0 |
| 827 | 6.25 | 0'0 | 0'1s | 8600 | 309'6s | -13'4 | 15,487.50 | 0 |
| 96 | 6.25 | 0'0 | 0'1s | 8700 | 319'6s | -13'4 | 15,987.50 | 0 |
| 453 | 6.25 | 0'0 | 0'1s | 8800 | 329'6s | -13'4 | 16,487.50 | 2 |
| 190 | 6.25 | 0'0 | 0'1s | 8900 | 339'6s | -13'4 | 16,987.50 | 0 |
| 169 | 6.25 | 0'0 | 0'1s | 9000 | 349'6s | -13'4 | 17,487.50 | 0 |
| 72 | 6.25 | 0'0 | 0'1s | 9100 | 359'6s | -13'4 | 17,987.50 | 0 |
| 167 | 6.25 | 0'0 | 0'1s | 9200 | 369'6s | -13'4 | 18,487.50 | 0 |
| 75 | 6.25 | 0'0 | 0'1s | 9300 | 379'6s | -13'4 | 18,987.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 9400 | 389'6s | -13'4 | 19,487.50 | 0 |
| 332 | 6.25 | 0'0 | 0'1s | 9500 | 399'6s | -13'4 | 19,987.50 | 0 |
| 95 | 6.25 | 0'0 | 0'1s | 9600 | 409'6s | -13'4 | 20,487.50 | 0 |
| 68 | 6.25 | 0'0 | 0'1s | 9700 | 419'6s | -13'4 | 20,987.50 | 0 |
| 62 | 6.25 | 0'0 | 0'1s | 9800 | 429'6s | -13'4 | 21,487.50 | 0 |
| 58 | 6.25 | 0'0 | 0'1s | 9900 | 439'6s | -13'4 | 21,987.50 | 0 |
| 351 | 6.25 | 0'0 | 0'1s | 10000 | 449'6s | -13'4 | 22,487.50 | 0 |
| 36 | 6.25 | 0'0 | 0'1s | 10100 | 459'6s | -13'4 | 22,987.50 | 0 |
| 74 | 6.25 | 0'0 | 0'1s | 10200 | 469'6s | -13'4 | 23,487.50 | 0 |
| 27 | 6.25 | 0'0 | 0'1s | 10300 | 479'6s | -13'4 | 23,987.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 10400 | 489'6s | -13'4 | 24,487.50 | 0 |
| 32 | 6.25 | 0'0 | 0'1s | 10500 | 499'6s | -13'4 | 24,987.50 | 0 |
| 4 | 6.25 | 0'0 | 0'1s | 10600 | 509'6s | -13'4 | 25,487.50 | 0 |
| 74 | 6.25 | 0'0 | 0'1s | 10700 | 519'6s | -13'4 | 25,987.50 | 0 |
| 109 | 6.25 | 0'0 | 0'1s | 10800 | 529'6s | -13'4 | 26,487.50 | 0 |
| 29 | 6.25 | 0'0 | 0'1s | 10900 | 539'6s | -13'4 | 26,987.50 | 0 |
| 27 | 6.25 | 0'0 | 0'1s | 11000 | 549'6s | -13'4 | 27,487.50 | 0 |
| 62 | 6.25 | 0'0 | 0'1s | 11100 | 559'6s | -13'4 | 27,987.50 | 0 |
| 800 | 6.25 | 0'0 | 0'1s | 11200 | 569'6s | -13'4 | 28,487.50 | 0 |
| 3 | 6.25 | 0'0 | 0'1s | 11300 | 579'6s | -13'4 | 28,987.50 | 0 |
| 8 | 6.25 | 0'0 | 0'1s | 11400 | 589'6s | -13'4 | 29,487.50 | 0 |
| 57 | 6.25 | 0'0 | 0'1s | 11500 | 599'6s | -13'4 | 29,987.50 | 0 |
| 52 | 6.25 | 0'0 | 0'1s | 11600 | 609'6s | -13'4 | 30,487.50 | 0 |
| 43 | 6.25 | 0'0 | 0'1s | 11700 | 619'6s | -13'4 | 30,987.50 | 0 |
| 50 | 6.25 | 0'0 | 0'1s | 11800 | 629'6s | -13'4 | 31,487.50 | 0 |
| 81 | 6.25 | 0'0 | 0'1s | 11900 | 639'6s | -13'4 | 31,987.50 | 0 |
| 78 | 6.25 | 0'0 | 0'1s | 12000 | 649'6s | -13'4 | 32,487.50 | 0 |
| 45 | 6.25 | 0'0 | 0'1s | 13000 | 749'6s | -13'4 | 37,487.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 14000 | 849'6s | -13'4 | 42,487.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 15000 | 949'6s | -13'4 | 47,487.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 20000 | 1449'6s | -13'4 | 72,487.50 | 0 |
  |
||||||||
