@KWK3
Options
| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 29,150.00 | 2'6 | 583'0s | 4200 | 0'4s | -0'1 | 25.00 | 0 |
| 0 | 28,650.00 | 2'6 | 573'0s | 4300 | 0'5s | 0'0 | 31.25 | 0 |
| 0 | 28,150.00 | 2'6 | 563'0s | 4400 | 0'6s | 0'0 | 37.50 | 0 |
| 0 | 27,650.00 | 2'6 | 553'0s | 4500 | 0'7s | 0'0 | 43.75 | 0 |
| 0 | 27,150.00 | 2'6 | 543'0s | 4600 | 1'0s | 0'0 | 50.00 | 0 |
| 0 | 26,650.00 | 2'6 | 533'0s | 4700 | 1'1s | -0'1 | 56.25 | 0 |
| 0 | 26,150.00 | 2'6 | 523'0s | 4800 | 1'3s | 0'0 | 68.75 | 0 |
| 0 | 25,650.00 | 2'6 | 513'0s | 4900 | 1'4s | -0'1 | 75.00 | 0 |
| 0 | 25,150.00 | 2'6 | 503'0s | 5000 | 1'6s | 0'0 | 87.50 | 0 |
| 0 | 24,650.00 | 2'6 | 493'0s | 5100 | 2'0s | 0'0 | 100.00 | 0 |
| 0 | 24,150.00 | 2'6 | 483'0s | 5200 | 2'2s | 0'0 | 112.50 | 0 |
| 0 | 23,650.00 | 2'6 | 473'0s | 5300 | 2'4s | -0'1 | 125.00 | 0 |
| 0 | 23,150.00 | 2'6 | 463'0s | 5400 | 2'6s | -0'1 | 137.50 | 0 |
| 0 | 22,656.25 | 2'6 | 453'1s | 5500 | 3'1s | -0'1 | 156.25 | 0 |
| 0 | 22,162.50 | 2'5 | 443'2s | 5600 | 3'4s | -0'1 | 175.00 | 0 |
| 0 | 21,675.00 | 2'5 | 433'4s | 5700 | 3'7s | -0'1 | 193.75 | 0 |
| 0 | 21,187.50 | 2'5 | 423'6s | 5800 | 4'3s | -0'1 | 218.75 | 0 |
| 0 | 20,706.25 | 2'5 | 414'1s | 5900 | 4'6s | -0'1 | 237.50 | 0 |
| 0 | 20,225.00 | 2'5 | 404'4s | 6000 | 5'2s | -0'1 | 262.50 | 0 |
| 0 | 19,750.00 | 2'5 | 395'0s | 6100 | 5'7s | -0'1 | 293.75 | 0 |
| 0 | 19,275.00 | 2'5 | 385'4s | 6200 | 6'3s | -0'2 | 318.75 | 0 |
| 0 | 18,806.25 | 2'5 | 376'1s | 6300 | 7'0s | -0'2 | 350.00 | 0 |
| 0 | 18,337.50 | 2'5 | 366'6s | 6400 | 7'6s | -0'1 | 387.50 | 0 |
| 0 | 17,868.75 | 2'4 | 357'3s | 6500 | 8'4s | -0'1 | 425.00 | 0 |
| 0 | 17,412.50 | 2'5 | 348'2s | 6600 | 9'2s | -0'2 | 462.50 | 0 |
| 0 | 16,950.00 | 2'3 | 339'0s | 6700 | 10'1s | -0'2 | 506.25 | 0 |
| 0 | 16,500.00 | 2'4 | 330'0s | 6800 | 11'0s | -0'2 | 550.00 | 0 |
| 0 | 16,050.00 | 2'4 | 321'0s | 6900 | 12'0s | -0'2 | 600.00 | 0 |
| 0 | 15,606.25 | 2'4 | 312'1s | 7000 | 13'0s | -0'3 | 650.00 | 0 |
| 0 | 15,162.50 | 2'3 | 303'2s | 7100 | 14'2s | -0'2 | 712.50 | 0 |
| 0 | 14,731.25 | 2'3 | 294'5s | 7200 | 15'3s | -0'3 | 768.75 | 0 |
| 0 | 14,300.00 | 2'3 | 286'0s | 7300 | 16'6s | -0'3 | 837.50 | 0 |
| 0 | 13,875.00 | 2'3 | 277'4s | 7400 | 18'1s | -0'4 | 906.25 | 0 |
| 0 | 13,450.00 | 2'2 | 269'0s | 7500 | 19'6s | -0'3 | 987.50 | 0 |
| 0 | 13,037.50 | 2'2 | 260'6s | 7600 | 21'3s | -0'3 | 1,068.75 | 0 |
| 0 | 12,631.25 | 2'2 | 252'5s | 7700 | 23'1s | -0'4 | 1,156.25 | 0 |
| 0 | 12,231.25 | 2'1 | 244'5s | 7800 | 25'0s | -0'4 | 1,250.00 | 0 |
| 0 | 11,837.50 | 2'1 | 236'6s | 7900 | 27'0s | -0'4 | 1,350.00 | 0 |
| 0 | 11,450.00 | 2'1 | 229'0s | 8000 | 29'1s | -0'5 | 1,456.25 | 0 |
| 0 | 11,075.00 | 2'1 | 221'4s | 8100 | 31'4s | -0'5 | 1,575.00 | 0 |
| 0 | 10,706.25 | 2'1 | 214'1s | 8200 | 34'0s | -0'5 | 1,700.00 | 0 |
| 0 | 10,343.75 | 2'0 | 206'7s | 8300 | 36'5s | -0'5 | 1,831.25 | 0 |
| 0 | 9,987.50 | 1'7 | 199'6s | 8400 | 39'3s | -0'6 | 1,968.75 | 0 |
| 0 | 9,643.75 | 1'7 | 192'7s | 8500 | 42'3s | -0'6 | 2,118.75 | 0 |
| 0 | 9,312.50 | 1'7 | 186'2s | 8600 | 45'4s | -0'7 | 2,275.00 | 0 |
| 0 | 8,981.25 | 1'6 | 179'5s | 8700 | 48'7s | -0'7 | 2,443.75 | 0 |
| 0 | 8,668.75 | 1'7 | 173'3s | 8800 | 52'3s | -0'7 | 2,618.75 | 0 |
| 0 | 8,356.25 | 1'6 | 167'1s | 8900 | 56'0s | -1'0 | 2,800.00 | 0 |
| 0 | 8,062.50 | 1'6 | 161'2s | 9000 | 59'7s | -1'0 | 2,993.75 | 0 |
| 0 | 7,768.75 | 1'5 | 155'3s | 9100 | 64'0s | -1'0 | 3,200.00 | 0 |
| 0 | 7,487.50 | 1'5 | 149'6s | 9200 | 68'1s | -1'1 | 3,406.25 | 0 |
| 0 | 7,218.75 | 1'5 | 144'3s | 9300 | 72'5s | -1'1 | 3,631.25 | 0 |
| 0 | 6,956.25 | 1'4 | 139'1s | 9400 | 77'2s | -1'1 | 3,862.50 | 0 |
| 0 | 6,706.25 | 1'5 | 134'1s | 9500 | 82'0s | -1'1 | 4,100.00 | 0 |
| 0 | 6,462.50 | 1'4 | 129'2s | 9600 | 86'7s | -1'2 | 4,343.75 | 0 |
| 0 | 6,225.00 | 1'3 | 124'4s | 9700 | 92'1s | -1'2 | 4,606.25 | 0 |
| 0 | 6,000.00 | 1'3 | 120'0s | 9800 | 97'3s | -1'2 | 4,868.75 | 0 |
| 0 | 5,781.25 | 1'3 | 115'5s | 9900 | 102'7s | -1'2 | 5,143.75 | 0 |
| 0 | 5,575.00 | 1'3 | 111'4s | 10000 | 108'4s | -1'3 | 5,425.00 | 0 |
| 0 | 5,368.75 | 1'2 | 107'3s | 10100 | 114'2s | -1'4 | 5,712.50 | 0 |
| 0 | 5,175.00 | 1'2 | 103'4s | 10200 | 120'2s | -1'4 | 6,012.50 | 0 |
| 0 | 4,993.75 | 1'2 | 99'7s | 10300 | 126'3s | -1'4 | 6,318.75 | 0 |
| 0 | 4,812.50 | 1'1 | 96'2s | 10400 | 132'5s | -1'4 | 6,631.25 | 0 |
| 0 | 4,643.75 | 1'2 | 92'7s | 10500 | 139'0s | -1'5 | 6,950.00 | 0 |
| 0 | 4,475.00 | 1'1 | 89'4s | 10600 | 145'5s | -1'4 | 7,281.25 | 0 |
| 0 | 4,318.75 | 1'1 | 86'3s | 10700 | 152'2s | -1'5 | 7,612.50 | 0 |
| 0 | 4,168.75 | 1'0 | 83'3s | 10800 | 159'1s | -1'5 | 7,956.25 | 0 |
| 0 | 4,025.00 | 1'0 | 80'4s | 10900 | 166'0s | -1'6 | 8,300.00 | 0 |
| 0 | 3,881.25 | 1'0 | 77'5s | 11000 | 173'0s | -1'6 | 8,650.00 | 0 |
| 0 | 3,750.00 | 1'0 | 75'0s | 11100 | 180'2s | -1'6 | 9,012.50 | 0 |
| 0 | 3,618.75 | 0'7 | 72'3s | 11200 | 187'4s | -1'6 | 9,375.00 | 0 |
| 0 | 3,493.75 | 0'7 | 69'7s | 11300 | 194'7s | -1'6 | 9,743.75 | 0 |
| 0 | 3,375.00 | 0'6 | 67'4s | 11400 | 202'2s | -1'7 | 10,112.50 | 0 |
| 0 | 3,262.50 | 0'6 | 65'2s | 11500 | 209'7s | -1'7 | 10,493.75 | 1 |
| 0 | 3,156.25 | 0'7 | 63'1s | 11600 | 217'4s | -1'7 | 10,875.00 | 0 |
| 0 | 3,050.00 | 0'7 | 61'0s | 11700 | 225'2s | -2'0 | 11,262.50 | 0 |
| 0 | 2,943.75 | 0'6 | 58'7s | 11800 | 233'1s | -1'7 | 11,656.25 | 0 |
| 0 | 2,850.00 | 0'6 | 57'0s | 11900 | 241'0s | -2'0 | 12,050.00 | 0 |
| 0 | 2,756.25 | 0'6 | 55'1s | 12000 | 248'7s | -2'0 | 12,443.75 | 0 |
| 0 | 2,662.50 | 0'6 | 53'2s | 12100 | 257'0s | -2'0 | 12,850.00 | 0 |
| 0 | 2,575.00 | 0'6 | 51'4s | 12200 | 265'0s | -2'1 | 13,250.00 | 0 |
| 0 | 2,487.50 | 0'5 | 49'6s | 12300 | 273'1s | -2'1 | 13,656.25 | 0 |
| 0 | 2,406.25 | 0'5 | 48'1s | 12400 | 281'3s | -2'1 | 14,068.75 | 0 |
| 0 | 2,325.00 | 0'5 | 46'4s | 12500 | 289'5s | -2'1 | 14,481.25 | 0 |
| 0 | 2,243.75 | 0'4 | 44'7s | 12600 | 297'7s | -2'2 | 14,893.75 | 0 |
| 0 | 2,168.75 | 0'4 | 43'3s | 12700 | 306'2s | -2'2 | 15,312.50 | 0 |
| 0 | 2,100.00 | 0'5 | 42'0s | 12800 | 314'6s | -2'1 | 15,737.50 | 0 |
| 0 | 2,025.00 | 0'4 | 40'4s | 12900 | 323'1s | -2'2 | 16,156.25 | 0 |
| 0 | 1,956.25 | 0'4 | 39'1s | 13000 | 331'5s | -2'2 | 16,581.25 | 0 |
| 0 | 1,893.75 | 0'4 | 37'7s | 13100 | 340'2s | -2'1 | 17,012.50 | 0 |
| 0 | 1,825.00 | 0'3 | 36'4s | 13200 | 348'6s | -2'2 | 17,437.50 | 0 |
| 0 | 1,762.50 | 0'3 | 35'2s | 13300 | 357'3s | -2'3 | 17,868.75 | 0 |
| 0 | 1,706.25 | 0'4 | 34'1s | 13400 | 366'1s | -2'2 | 18,306.25 | 0 |
| 0 | 1,643.75 | 0'3 | 32'7s | 13500 | 374'7s | -2'2 | 18,743.75 | 0 |
| 0 | 1,587.50 | 0'3 | 31'6s | 13600 | 383'5s | -2'2 | 19,181.25 | 0 |
| 0 | 1,537.50 | 0'3 | 30'6s | 13700 | 392'3s | -2'3 | 19,618.75 | 0 |
| 0 | 1,481.25 | 0'3 | 29'5s | 13800 | 401'2s | -2'3 | 20,062.50 | 0 |
| 0 | 1,431.25 | 0'3 | 28'5s | 13900 | 410'1s | -2'3 | 20,506.25 | 0 |
| 0 | 1,387.50 | 0'3 | 27'6s | 14000 | 419'1s | -2'3 | 20,956.25 | 0 |
| 0 | 1,337.50 | 0'3 | 26'6s | 14100 | 428'0s | -2'4 | 21,400.00 | 0 |
| 0 | 1,293.75 | 0'3 | 25'7s | 14200 | 437'1s | -2'3 | 21,856.25 | 0 |
| 0 | 1,250.00 | 0'3 | 25'0s | 14300 | 446'1s | -2'3 | 22,306.25 | 0 |
| 0 | 1,206.25 | 0'2 | 24'1s | 14400 | 455'2s | -2'3 | 22,762.50 | 0 |
| 0 | 1,168.75 | 0'3 | 23'3s | 14500 | 464'3s | -2'3 | 23,218.75 | 0 |
| 0 | 1,131.25 | 0'3 | 22'5s | 14600 | 473'4s | -2'3 | 23,675.00 | 0 |
| 0 | 1,093.75 | 0'2 | 21'7s | 14700 | 482'5s | -2'4 | 24,131.25 | 0 |
| 0 | 1,056.25 | 0'2 | 21'1s | 14800 | 491'7s | -2'4 | 24,593.75 | 0 |
| 0 | 1,025.00 | 0'2 | 20'4s | 14900 | 501'1s | -2'4 | 25,056.25 | 0 |
| 0 | 993.75 | 0'2 | 19'7s | 15000 | 510'3s | -2'4 | 25,518.75 | 0 |
| 0 | 962.50 | 0'2 | 19'2s | 15100 | 519'6s | -2'4 | 25,987.50 | 0 |
| 0 | 931.25 | 0'2 | 18'5s | 15200 | 529'1s | -2'4 | 26,456.25 | 0 |
| 0 | 900.00 | 0'2 | 18'0s | 15300 | 538'4s | -2'4 | 26,925.00 | 0 |
| 0 | 875.00 | 0'2 | 17'4s | 15400 | 547'7s | -2'4 | 27,393.75 | 0 |
| 0 | 843.75 | 0'1 | 16'7s | 15500 | 557'2s | -2'4 | 27,862.50 | 0 |
| 0 | 818.75 | 0'1 | 16'3s | 15600 | 566'6s | -2'4 | 28,337.50 | 0 |
| 0 | 793.75 | 0'1 | 15'7s | 15700 | 576'1s | -2'5 | 28,806.25 | 0 |
| 0 | 775.00 | 0'2 | 15'4s | 15800 | 585'5s | -2'5 | 29,281.25 | 0 |
| 0 | 750.00 | 0'2 | 15'0s | 15900 | 595'1s | -2'5 | 29,756.25 | 0 |
| 0 | 725.00 | 0'1 | 14'4s | 16000 | 604'5s | -2'5 | 30,231.25 | 0 |
| 0 | 706.25 | 0'1 | 14'1s | 16100 | 614'2s | -2'4 | 30,712.50 | 0 |
| 0 | 687.50 | 0'2 | 13'6s | 16200 | 623'6s | -2'5 | 31,187.50 | 0 |
| 0 | 668.75 | 0'2 | 13'3s | 16300 | 633'3s | -2'5 | 31,668.75 | 0 |
| 0 | 650.00 | 0'2 | 13'0s | 16400 | 643'0s | -2'5 | 32,150.00 | 0 |
| 0 | 631.25 | 0'2 | 12'5s | 16500 | 652'5s | -2'5 | 32,631.25 | 0 |
| 0 | 612.50 | 0'1 | 12'2s | 16600 | 662'2s | -2'5 | 33,112.50 | 0 |
| 0 | 593.75 | 0'1 | 11'7s | 16700 | 671'7s | -2'5 | 33,593.75 | 0 |
| 0 | 575.00 | 0'1 | 11'4s | 16800 | 681'5s | -2'4 | 34,081.25 | 0 |
| 0 | 562.50 | 0'1 | 11'2s | 16900 | 691'2s | -2'5 | 34,562.50 | 0 |
| 0 | 543.75 | 0'1 | 10'7s | 17000 | 701'0s | -2'5 | 35,050.00 | 0 |
| 0 | 531.25 | 0'1 | 10'5s | 17100 | 710'5s | -2'5 | 35,531.25 | 0 |
| 0 | 518.75 | 0'1 | 10'3s | 17200 | 720'3s | -2'5 | 36,018.75 | 0 |
| 0 | 506.25 | 0'1 | 10'1s | 17300 | 730'1s | -2'5 | 36,506.25 | 0 |
| 0 | 493.75 | 0'1 | 9'7s | 17400 | 739'7s | -2'5 | 36,993.75 | 0 |
| 0 | 475.00 | 0'0 | 9'4s | 17500 | 749'5s | -2'5 | 37,481.25 | 0 |
| 0 | 468.75 | 0'1 | 9'3s | 17600 | 759'3s | -2'6 | 37,968.75 | 0 |
| 0 | 456.25 | 0'1 | 9'1s | 17700 | 769'2s | -2'5 | 38,462.50 | 0 |
| 0 | 443.75 | 0'1 | 8'7s | 17800 | 779'0s | -2'5 | 38,950.00 | 0 |
| 0 | 431.25 | 0'1 | 8'5s | 17900 | 788'7s | -2'5 | 39,443.75 | 0 |
| 0 | 418.75 | 0'1 | 8'3s | 18000 | 798'5s | -2'6 | 39,931.25 | 0 |
| 0 | 412.50 | 0'1 | 8'2s | 18100 | 808'4s | -2'5 | 40,425.00 | 0 |
| 0 | 400.00 | 0'1 | 8'0s | 18200 | 818'3s | -2'5 | 40,918.75 | 0 |
| 0 | 387.50 | 0'0 | 7'6s | 18300 | 828'1s | -2'6 | 41,406.25 | 0 |
| 0 | 381.25 | 0'1 | 7'5s | 18400 | 838'0s | -2'6 | 41,900.00 | 0 |
| 0 | 368.75 | 0'0 | 7'3s | 18500 | 847'7s | -2'6 | 42,393.75 | 0 |
| 0 | 362.50 | 0'1 | 7'2s | 18600 | 857'6s | -2'6 | 42,887.50 | 0 |
| 0 | 356.25 | 0'1 | 7'1s | 18700 | 867'5s | -2'6 | 43,381.25 | 0 |
| 0 | 343.75 | 0'0 | 6'7s | 18800 | 877'5s | -2'5 | 43,881.25 | 0 |
| 0 | 337.50 | 0'1 | 6'6s | 18900 | 887'4s | -2'6 | 44,375.00 | 0 |
| 0 | 331.25 | 0'1 | 6'5s | 19000 | 897'3s | -2'6 | 44,868.75 | 0 |
| 0 | 325.00 | 0'1 | 6'4s | 19100 | 907'3s | -2'5 | 45,368.75 | 0 |
| 0 | 312.50 | 0'0 | 6'2s | 19200 | 917'2s | -2'6 | 45,862.50 | 0 |
| 0 | 306.25 | 0'0 | 6'1s | 19300 | 927'2s | -2'5 | 46,362.50 | 0 |
| 0 | 300.00 | 0'0 | 6'0s | 19400 | 937'1s | -2'6 | 46,856.25 | 0 |
| 0 | 293.75 | 0'0 | 5'7s | 19500 | 947'1s | -2'6 | 47,356.25 | 0 |
| 0 | 287.50 | 0'1 | 5'6s | 19600 | 957'1s | -2'5 | 47,856.25 | 0 |
| 0 | 281.25 | 0'0 | 5'5s | 19700 | 967'0s | -2'6 | 48,350.00 | 0 |
| 0 | 275.00 | 0'0 | 5'4s | 19800 | 977'0s | -2'6 | 48,850.00 | 0 |
 |
||||||||
