@KWN1
Options
| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 20,406.25 | -2'2 | 408'1s | 2300 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 19,906.25 | -2'2 | 398'1s | 2400 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 19,406.25 | -2'2 | 388'1s | 2500 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 18,906.25 | -2'2 | 378'1s | 2600 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 18,406.25 | -2'2 | 368'1s | 2700 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 17,906.25 | -2'2 | 358'1s | 2800 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 17,406.25 | -2'2 | 348'1s | 2900 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 16,906.25 | -2'2 | 338'1s | 3000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 16,406.25 | -2'2 | 328'1s | 3100 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 15,906.25 | -2'2 | 318'1s | 3200 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 15,406.25 | -2'2 | 308'1s | 3300 | 0'1s | 0'0 | 6.25 | 25 |
| 0 | 14,906.25 | -2'2 | 298'1s | 3400 | 0'1s | 0'0 | 6.25 | 47 |
| 0 | 14,406.25 | -2'2 | 288'1s | 3500 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 13,906.25 | -2'2 | 278'1s | 3600 | 0'1s | 0'0 | 6.25 | 25 |
| 0 | 13,406.25 | -2'2 | 268'1s | 3700 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 12,906.25 | -2'2 | 258'1s | 3800 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 12,406.25 | -2'2 | 248'1s | 3900 | 0'1s | 0'0 | 6.25 | 77 |
| 0 | 11,906.25 | -2'2 | 238'1s | 4000 | 0'1s | 0'0 | 6.25 | 22 |
| 0 | 11,406.25 | -2'2 | 228'1s | 4100 | 0'1s | 0'0 | 6.25 | 36 |
| 0 | 10,906.25 | -2'2 | 218'1s | 4200 | 0'1s | 0'0 | 6.25 | 64 |
| 0 | 10,656.25 | -2'2 | 213'1s | 4250 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 10,406.25 | -2'2 | 208'1s | 4300 | 0'1s | 0'0 | 6.25 | 36 |
| 0 | 10,156.25 | -2'2 | 203'1s | 4350 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 9,906.25 | -2'2 | 198'1s | 4400 | 0'1s | 0'0 | 6.25 | 41 |
| 0 | 9,656.25 | -2'2 | 193'1s | 4450 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 9,406.25 | -2'2 | 188'1s | 4500 | 0'1s | 0'0 | 6.25 | 204 |
| 0 | 9,156.25 | -2'2 | 183'1s | 4550 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 8,906.25 | -2'2 | 178'1s | 4600 | 0'1s | 0'0 | 6.25 | 69 |
| 0 | 8,656.25 | -2'2 | 173'1s | 4650 | 0'1s | 0'0 | 6.25 | 27 |
| 11 | 8,406.25 | -2'2 | 168'1s | 4700 | 0'1s | 0'0 | 6.25 | 66 |
| 0 | 8,156.25 | -2'2 | 163'1s | 4750 | 0'1s | 0'0 | 6.25 | 0 |
| 21 | 7,906.25 | -2'2 | 158'1s | 4800 | 0'1s | 0'0 | 6.25 | 411 |
| 0 | 7,656.25 | -2'2 | 153'1s | 4850 | 0'1s | 0'0 | 6.25 | 62 |
| 5 | 7,406.25 | -2'2 | 148'1s | 4900 | 0'1s | 0'0 | 6.25 | 85 |
| 0 | 7,156.25 | -2'2 | 143'1s | 4950 | 0'1s | 0'0 | 6.25 | 20 |
| 24 | 6,906.25 | -2'2 | 138'1s | 5000 | 0'1s | 0'0 | 6.25 | 687 |
| 0 | 6,656.25 | -2'2 | 133'1s | 5050 | 0'1s | 0'0 | 6.25 | 29 |
| 35 | 6,406.25 | -2'2 | 128'1s | 5100 | 0'1s | 0'0 | 6.25 | 190 |
| 0 | 6,156.25 | -2'2 | 123'1s | 5150 | 0'1s | 0'0 | 6.25 | 70 |
| 39 | 5,906.25 | -2'2 | 118'1s | 5200 | 0'1s | 0'0 | 6.25 | 537 |
| 0 | 5,656.25 | -2'2 | 113'1s | 5250 | 0'1s | 0'0 | 6.25 | 180 |
| 53 | 5,406.25 | -2'2 | 108'1s | 5300 | 0'1s | 0'0 | 6.25 | 609 |
| 0 | 5,156.25 | -2'3 | 103'1s | 5350 | 0'1s | -0'1 | 6.25 | 20 |
| 14 | 4,912.50 | -2'2 | 98'2s | 5400 | 0'2s | 0'0 | 12.50 | 391 |
| 0 | 4,662.50 | -2'3 | 93'2s | 5450 | 0'2s | -0'1 | 12.50 | 26 |
| 822 | 4,418.75 | -2'3 | 88'3s | 5500 | 0'3s | -0'1 | 18.75 | 862 |
| 0 | 4,168.75 | -2'4 | 83'3s | 5550 | 0'3s | -0'2 | 18.75 | 26 |
| 1085 | 3,925.00 | -2'4 | 78'4s | 5600 | 0'4s | -0'2 | 25.00 | 601 |
| 75 | 3,681.25 | -2'5 | 73'5s | 5650 | 0'5s | -0'3 | 31.25 | 106 |
| 428 | 3,443.75 | -2'5 | 68'7s | 5700 | 0'7s | -0'3 | 43.75 | 573 |
| 0 | 3,206.25 | -2'5 | 64'1s | 5750 | 1'1s | -0'3 | 56.25 | 127 |
| 650 | 2,975.00 | -2'5 | 59'4s | 5800 | 1'4s | -0'3 | 75.00 | 656 |
| 11 | 2,743.75 | -2'6 | 54'7s | 5850 | 1'7s | -0'4 | 93.75 | 37 |
| 241 | 2,525.00 | -2'5 | 50'4s | 5900 | 2'4s | -0'3 | 125.00 | 102 |
| 2 | 2,306.25 | -2'6 | 46'1s | 5950 | 3'1s | -0'4 | 156.25 | 98 |
| 1437 | 2,100.00 | -2'6 | 42'0s | 6000 | 4'0s | -0'4 | 200.00 | 2370 |
| 8 | 1,900.00 | -2'6 | 38'0s | 6050 | 5'0s | -0'4 | 250.00 | 103 |
| 518 | 1,712.50 | -2'6 | 34'2s | 6100 | 6'2s | -0'4 | 312.50 | 277 |
| 106 | 1,531.25 | -2'7 | 30'5s | 6150 | 7'5s | -0'5 | 381.25 | 81 |
| 460 | 1,368.75 | -2'6 | 27'3s | 6200 | 9'3s | -0'4 | 468.75 | 684 |
| 253 | 1,218.75 | -2'6 | 24'3s | 6250 | 11'3s | -0'4 | 568.75 | 179 |
| 542 | 1,075.00 | -2'6 | 21'4s | 6300 | 13'4s | -0'4 | 675.00 | 490 |
| 46 | 950.00 | -2'5 | 19'0s | 6350 | 16'0s | -0'3 | 800.00 | 619 |
| 629 | 831.25 | -2'5 | 16'5s | 6400 | 18'5s | -0'3 | 931.25 | 483 |
| 49 | 731.25 | -2'3 | 14'5s | 6450 | 21'5s | -0'1 | 1,081.25 | 19 |
| 642 | 637.50 | -2'2 | 12'6s | 6500 | 24'6s | 0'0 | 1,237.50 | 684 |
| 161 | 550.00 | -2'2 | 11'0s | 6550 | 28'0s | 0'0 | 1,400.00 | 17 |
| 815 | 475.00 | -2'1 | 9'4s | 6600 | 31'4s | 0'1 | 1,575.00 | 118 |
| 137 | 406.25 | -2'0 | 8'1s | 6650 | 35'1s | 0'2 | 1,756.25 | 79 |
| 262 | 350.00 | -1'7 | 7'0s | 6700 | 39'0s | 0'3 | 1,950.00 | 95 |
| 82 | 300.00 | -1'6 | 6'0s | 6750 | 43'0s | 0'4 | 2,150.00 | 33 |
| 373 | 256.25 | -1'5 | 5'1s | 6800 | 47'1s | 0'5 | 2,356.25 | 434 |
| 12 | 225.00 | -1'3 | 4'4s | 6850 | 51'4s | 0'7 | 2,575.00 | 6 |
| 418 | 193.75 | -1'2 | 3'7s | 6900 | 55'7s | 1'0 | 2,793.75 | 15 |
| 402 | 168.75 | -1'1 | 3'3s | 6950 | 60'3s | 1'1 | 3,018.75 | 2 |
| 1193 | 100.00 | -0'7 | 2'0 | 7000 | 64'7s | 1'2 | 3,243.75 | 567 |
| 19 | 125.00 | -0'7 | 2'4s | 7050 | 69'4s | 1'3 | 3,475.00 | 11 |
| 184 | 106.25 | -0'7 | 2'1s | 7100 | 74'1s | 1'3 | 3,706.25 | 92 |
| 92 | 93.75 | -0'6 | 1'7s | 7150 | 78'7s | 1'4 | 3,943.75 | 5 |
| 436 | 81.25 | -0'5 | 1'5s | 7200 | 83'5s | 1'5 | 4,181.25 | 8 |
| 52 | 68.75 | -0'5 | 1'3s | 7250 | 88'3s | 1'5 | 4,418.75 | 0 |
| 293 | 62.50 | -0'4 | 1'2s | 7300 | 93'2s | 1'6 | 4,662.50 | 149 |
| 90 | 50.00 | -0'5 | 1'0s | 7350 | 98'0s | 1'5 | 4,900.00 | 0 |
| 129 | 43.75 | -0'4 | 0'7s | 7400 | 102'7s | 1'6 | 5,143.75 | 0 |
| 68 | 37.50 | -0'4 | 0'6s | 7450 | 107'6s | 1'6 | 5,387.50 | 0 |
| 837 | 37.50 | -0'3 | 0'6s | 7500 | 112'6s | 1'7 | 5,637.50 | 3 |
| 74 | 31.25 | -0'3 | 0'5s | 7550 | 117'5s | 1'7 | 5,881.25 | 0 |
| 358 | 25.00 | -0'4 | 0'4s | 7600 | 122'4s | 1'6 | 6,125.00 | 0 |
| 15 | 25.00 | -0'3 | 0'4s | 7650 | 127'4s | 1'7 | 6,375.00 | 0 |
| 98 | 18.75 | -0'3 | 0'3s | 7700 | 132'3s | 1'7 | 6,618.75 | 14 |
| 351 | 18.75 | -0'3 | 0'3s | 7750 | 137'3s | 1'7 | 6,868.75 | 0 |
| 69 | 18.75 | -0'2 | 0'3s | 7800 | 142'3s | 2'0 | 7,118.75 | 0 |
| 19 | 12.50 | -0'3 | 0'2s | 7850 | 147'2s | 1'7 | 7,362.50 | 0 |
| 33 | 12.50 | -0'2 | 0'2s | 7900 | 152'2s | 2'0 | 7,612.50 | 0 |
| 2 | 12.50 | -0'2 | 0'2s | 7950 | 157'2s | 2'0 | 7,862.50 | 0 |
| 863 | 12.50 | -0'2 | 0'2s | 8000 | 162'2s | 2'0 | 8,112.50 | 2 |
| 2 | 12.50 | -0'1 | 0'2s | 8050 | 167'2s | 2'1 | 8,362.50 | 0 |
| 81 | 6.25 | -0'2 | 0'1s | 8100 | 172'1s | 2'0 | 8,606.25 | 0 |
| 28 | 6.25 | -0'2 | 0'1s | 8150 | 177'1s | 2'0 | 8,856.25 | 0 |
| 216 | 6.25 | -0'2 | 0'1s | 8200 | 182'1s | 2'0 | 9,106.25 | 0 |
| 17 | 6.25 | -0'1 | 0'1s | 8250 | 187'1s | 2'1 | 9,356.25 | 0 |
| 32 | 6.25 | -0'1 | 0'1s | 8300 | 192'1s | 2'1 | 9,606.25 | 0 |
| 2 | 6.25 | -0'1 | 0'1s | 8350 | 197'1s | 2'1 | 9,856.25 | 0 |
| 30 | 6.25 | -0'1 | 0'1s | 8400 | 202'1s | 2'1 | 10,106.25 | 0 |
| 0 | 6.25 | -0'1 | 0'1s | 8450 | 207'1s | 2'1 | 10,356.25 | 0 |
| 81 | 6.25 | -0'1 | 0'1s | 8500 | 212'1s | 2'1 | 10,606.25 | 0 |
| 0 | 6.25 | -0'1 | 0'1s | 8550 | 217'1s | 2'1 | 10,856.25 | 0 |
| 19 | 6.25 | 0'0 | 0'1s | 8600 | 222'1s | 2'2 | 11,106.25 | 0 |
| 3 | 6.25 | 0'0 | 0'1s | 8650 | 227'1s | 2'2 | 11,356.25 | 0 |
| 8 | 6.25 | 0'0 | 0'1s | 8700 | 232'1s | 2'2 | 11,606.25 | 0 |
| 4 | 6.25 | 0'0 | 0'1s | 8750 | 237'1s | 2'2 | 11,856.25 | 0 |
| 5 | 6.25 | 0'0 | 0'1s | 8800 | 242'1s | 2'2 | 12,106.25 | 0 |
| 4 | 6.25 | 0'0 | 0'1s | 8850 | 247'1s | 2'2 | 12,356.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 8900 | 252'1s | 2'2 | 12,606.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 8950 | 257'1s | 2'2 | 12,856.25 | 0 |
| 283 | 6.25 | 0'0 | 0'1s | 9000 | 262'1s | 2'2 | 13,106.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 9050 | 267'1s | 2'2 | 13,356.25 | 0 |
| 17 | 6.25 | 0'0 | 0'1s | 9100 | 272'1s | 2'2 | 13,606.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 9150 | 277'1s | 2'2 | 13,856.25 | 0 |
| 9 | 6.25 | 0'0 | 0'1s | 9200 | 282'1s | 2'2 | 14,106.25 | 0 |
| 17 | 6.25 | 0'0 | 0'1s | 9300 | 292'1s | 2'2 | 14,606.25 | 0 |
| 1 | 6.25 | 0'0 | 0'1s | 9400 | 302'1s | 2'2 | 15,106.25 | 0 |
| 45 | 6.25 | 0'0 | 0'1s | 9500 | 312'1s | 2'2 | 15,606.25 | 0 |
| 2 | 6.25 | 0'0 | 0'1s | 9600 | 322'1s | 2'2 | 16,106.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 9700 | 332'1s | 2'2 | 16,606.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 9800 | 342'1s | 2'2 | 17,106.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 9900 | 352'1s | 2'2 | 17,606.25 | 0 |
| 19 | 6.25 | 0'0 | 0'1s | 10000 | 362'1s | 2'2 | 18,106.25 | 0 |
| 11 | 6.25 | 0'0 | 0'1s | 10100 | 372'1s | 2'2 | 18,606.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 10200 | 382'1s | 2'2 | 19,106.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 10300 | 392'1s | 2'2 | 19,606.25 | 0 |
| 16 | 6.25 | 0'0 | 0'1s | 10400 | 402'1s | 2'2 | 20,106.25 | 0 |
| 32 | 6.25 | 0'0 | 0'1s | 10500 | 412'1s | 2'2 | 20,606.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 10600 | 422'1s | 2'2 | 21,106.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 10700 | 432'1s | 2'2 | 21,606.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 10800 | 442'1s | 2'2 | 22,106.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 10900 | 452'1s | 2'2 | 22,606.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 11000 | 462'1s | 2'2 | 23,106.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 11100 | 472'1s | 2'2 | 23,606.25 | 0 |
 |
||||||||
