@KWN1
Options
| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 19,906.25 | 9'2 | 398'1s | 2300 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 19,406.25 | 9'2 | 388'1s | 2400 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 18,906.25 | 9'2 | 378'1s | 2500 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 18,406.25 | 9'2 | 368'1s | 2600 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 17,906.25 | 9'2 | 358'1s | 2700 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 17,406.25 | 9'2 | 348'1s | 2800 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 16,906.25 | 9'2 | 338'1s | 2900 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 16,406.25 | 9'2 | 328'1s | 3000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 15,906.25 | 9'2 | 318'1s | 3100 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 15,406.25 | 9'2 | 308'1s | 3200 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 14,906.25 | 9'2 | 298'1s | 3300 | 0'1s | 0'0 | 6.25 | 25 |
| 0 | 14,406.25 | 9'2 | 288'1s | 3400 | 0'1s | 0'0 | 6.25 | 47 |
| 0 | 13,906.25 | 9'2 | 278'1s | 3500 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 13,406.25 | 9'2 | 268'1s | 3600 | 0'1s | 0'0 | 6.25 | 25 |
| 0 | 12,906.25 | 9'2 | 258'1s | 3700 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 12,406.25 | 9'2 | 248'1s | 3800 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 11,906.25 | 9'2 | 238'1s | 3900 | 0'1s | 0'0 | 6.25 | 77 |
| 0 | 11,406.25 | 9'2 | 228'1s | 4000 | 0'1s | 0'0 | 6.25 | 22 |
| 0 | 10,906.25 | 9'2 | 218'1s | 4100 | 0'1s | 0'0 | 6.25 | 36 |
| 0 | 10,406.25 | 9'2 | 208'1s | 4200 | 0'1s | 0'0 | 6.25 | 64 |
| 0 | 10,156.25 | 9'2 | 203'1s | 4250 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 9,906.25 | 9'2 | 198'1s | 4300 | 0'1s | 0'0 | 6.25 | 36 |
| 0 | 9,656.25 | 9'2 | 193'1s | 4350 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 9,406.25 | 9'2 | 188'1s | 4400 | 0'1s | 0'0 | 6.25 | 41 |
| 0 | 9,156.25 | 9'2 | 183'1s | 4450 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 8,906.25 | 9'2 | 178'1s | 4500 | 0'1s | 0'0 | 6.25 | 204 |
| 0 | 8,662.50 | 9'2 | 173'2s | 4550 | 0'2s | 0'0 | 12.50 | 0 |
| 0 | 8,412.50 | 9'2 | 168'2s | 4600 | 0'2s | 0'0 | 12.50 | 69 |
| 0 | 8,162.50 | 9'2 | 163'2s | 4650 | 0'3s | 0'0 | 18.75 | 27 |
| 22 | 7,918.75 | 9'2 | 158'3s | 4700 | 0'3s | 0'0 | 18.75 | 66 |
| 0 | 7,675.00 | 9'2 | 153'4s | 4750 | 0'4s | 0'0 | 25.00 | 0 |
| 21 | 7,425.00 | 9'2 | 148'4s | 4800 | 0'4s | 0'0 | 25.00 | 411 |
| 0 | 7,181.25 | 9'2 | 143'5s | 4850 | 0'5s | 0'0 | 31.25 | 7 |
| 5 | 6,937.50 | 9'2 | 138'6s | 4900 | 0'6s | 0'0 | 37.50 | 102 |
| 0 | 6,693.75 | 9'1 | 133'7s | 4950 | 0'7s | -0'1 | 43.75 | 1 |
| 58 | 6,456.25 | 9'2 | 129'1s | 5000 | 1'1s | 0'0 | 56.25 | 725 |
| 0 | 6,212.50 | 9'1 | 124'2s | 5050 | 1'2s | -0'1 | 62.50 | 2 |
| 82 | 5,975.00 | 9'1 | 119'4s | 5100 | 1'4s | -0'1 | 75.00 | 216 |
| 0 | 5,743.75 | 9'2 | 114'7s | 5150 | 1'7s | 0'0 | 93.75 | 26 |
| 39 | 5,506.25 | 9'1 | 110'1s | 5200 | 2'1s | -0'1 | 106.25 | 507 |
| 0 | 5,275.00 | 9'1 | 105'4s | 5250 | 2'5s | 0'0 | 131.25 | 150 |
| 57 | 5,050.00 | 9'1 | 101'0s | 5300 | 3'0s | -0'1 | 150.00 | 601 |
| 0 | 4,825.00 | 9'0 | 96'4s | 5350 | 3'4s | -0'2 | 175.00 | 20 |
| 14 | 4,606.25 | 9'0 | 92'1s | 5400 | 4'1 | 0'0 | 206.25 | 518 |
| 0 | 4,387.50 | 8'7 | 87'6s | 5450 | 4'6s | -0'3 | 237.50 | 0 |
| 831 | 4,181.25 | 8'6 | 83'5s | 5500 | 5'5s | -0'4 | 281.25 | 1224 |
| 0 | 3,975.00 | 8'5 | 79'4s | 5550 | 6'4s | -0'5 | 325.00 | 1 |
| 1147 | 3,775.00 | 8'4 | 75'4s | 5600 | 7'4s | -0'6 | 375.00 | 673 |
| 75 | 3,581.25 | 8'3 | 71'5s | 5650 | 8'5s | -0'7 | 431.25 | 75 |
| 455 | 3,393.75 | 8'2 | 67'7s | 5700 | 9'7s | -1'0 | 493.75 | 456 |
| 0 | 3,212.50 | 8'1 | 64'2s | 5750 | 11'2s | -1'1 | 562.50 | 32 |
| 665 | 3,037.50 | 8'0 | 60'6s | 5800 | 12'6s | -1'2 | 637.50 | 1686 |
| 15 | 2,875.00 | 7'7 | 57'4s | 5850 | 14'4s | -1'3 | 725.00 | 16 |
| 258 | 2,712.50 | 7'5 | 54'2s | 5900 | 16'2s | -1'5 | 812.50 | 232 |
| 2 | 2,562.50 | 7'3 | 51'2s | 5950 | 18'2s | -1'7 | 912.50 | 47 |
| 1417 | 2,418.75 | 7'1 | 48'3s | 6000 | 20'3s | -2'1 | 1,018.75 | 413 |
| 1 | 2,275.00 | 6'7 | 45'4s | 6050 | 22'4s | -2'3 | 1,125.00 | 33 |
| 192 | 2,143.75 | 6'5 | 42'7s | 6100 | 24'7s | -2'5 | 1,243.75 | 196 |
| 59 | 2,018.75 | 6'3 | 40'3s | 6150 | 27'3s | -2'7 | 1,368.75 | 25 |
| 241 | 1,893.75 | 6'1 | 37'7s | 6200 | 29'7s | -3'1 | 1,493.75 | 865 |
| 72 | 1,781.25 | 6'0 | 35'5s | 6250 | 32'5s | -3'2 | 1,631.25 | 69 |
| 466 | 1,668.75 | 5'6 | 33'3s | 6300 | 35'3s | -3'4 | 1,768.75 | 93 |
| 7 | 1,568.75 | 5'5 | 31'3s | 6350 | 38'3s | -3'5 | 1,918.75 | 2 |
| 658 | 1,468.75 | 5'3 | 29'3s | 6400 | 41'3s | -3'7 | 2,068.75 | 96 |
| 0 | 1,375.00 | 5'1 | 27'4s | 6450 | 44'4s | -4'1 | 2,225.00 | 0 |
| 442 | 1,287.50 | 4'7 | 25'6s | 6500 | 47'6s | -4'3 | 2,387.50 | 33 |
| 134 | 1,206.25 | 4'5 | 24'1s | 6550 | 51'1s | -4'5 | 2,556.25 | 0 |
| 312 | 1,131.25 | 4'3 | 22'5s | 6600 | 54'5s | -4'7 | 2,731.25 | 2 |
| 30 | 1,062.50 | 4'2 | 21'2s | 6650 | 58'2s | -5'0 | 2,912.50 | 0 |
| 242 | 993.75 | 4'0 | 19'7s | 6700 | 61'7s | -5'2 | 3,093.75 | 0 |
| 3 | 931.25 | 3'7 | 18'5s | 6750 | 65'5s | -5'3 | 3,281.25 | 0 |
| 492 | 868.75 | 3'5 | 17'3s | 6800 | 69'3s | -5'5 | 3,468.75 | 0 |
| 0 | 812.50 | 3'4 | 16'2s | 6850 | 73'2s | -5'6 | 3,662.50 | 0 |
| 326 | 756.25 | 3'3 | 15'1s | 6900 | 77'1s | -5'7 | 3,856.25 | 0 |
| 0 | 706.25 | 3'2 | 14'1s | 6950 | 81'1s | -6'0 | 4,056.25 | 0 |
| 1454 | 718.75 | 1'1 | 14'3 | 7000 | 85'2s | -6'1 | 4,262.50 | 44 |
| 0 | 618.75 | 3'0 | 12'3s | 7050 | 89'3s | -6'2 | 4,468.75 | 0 |
| 147 | 575.00 | 2'6 | 11'4s | 7100 | 93'4s | -6'4 | 4,675.00 | 0 |
| 0 | 537.50 | 2'5 | 10'6s | 7150 | 97'6s | -6'5 | 4,887.50 | 0 |
| 402 | 506.25 | 2'4 | 10'1s | 7200 | 102'1s | -6'6 | 5,106.25 | 0 |
| 0 | 468.75 | 2'2 | 9'3s | 7250 | 106'3s | -7'0 | 5,318.75 | 0 |
| 163 | 437.50 | 2'1 | 8'6s | 7300 | 110'6s | -7'1 | 5,537.50 | 0 |
| 0 | 412.50 | 2'0 | 8'2s | 7350 | 115'2s | -7'2 | 5,762.50 | 0 |
| 117 | 381.25 | 1'7 | 7'5s | 7400 | 119'5s | -7'3 | 5,981.25 | 0 |
| 0 | 356.25 | 1'6 | 7'1s | 7450 | 124'1s | -7'4 | 6,206.25 | 0 |
| 210 | 337.50 | 1'5 | 6'6s | 7500 | 128'6s | -7'4 | 6,437.50 | 1 |
| 0 | 312.50 | 1'4 | 6'2s | 7550 | 133'2s | -7'6 | 6,662.50 | 0 |
| 268 | 293.75 | 1'4 | 5'7s | 7600 | 137'7s | -7'6 | 6,893.75 | 0 |
| 0 | 275.00 | 1'3 | 5'4s | 7650 | 142'4s | -7'7 | 7,125.00 | 0 |
| 51 | 256.25 | 1'2 | 5'1s | 7700 | 147'1s | -8'0 | 7,356.25 | 0 |
| 0 | 243.75 | 4'7s | 7750 | 151'7s | 7,593.75 | 0 | ||
| 24 | 225.00 | 1'1 | 4'4s | 7800 | 156'4s | -8'1 | 7,825.00 | 0 |
| 18 | 200.00 | 1'0 | 4'0s | 7900 | 166'0s | -8'1 | 8,300.00 | 0 |
| 529 | 175.00 | 0'7 | 3'4s | 8000 | 175'4s | -8'3 | 8,775.00 | 0 |
| 16 | 156.25 | 0'7 | 3'1s | 8100 | 185'1s | -8'3 | 9,256.25 | 0 |
| 0 | 143.75 | 0'7 | 2'7s | 8200 | 194'7s | -8'3 | 9,743.75 | 0 |
| 1 | 125.00 | 0'5 | 2'4s | 8300 | 204'4s | -8'5 | 10,225.00 | 0 |
| 24 | 112.50 | 0'5 | 2'2s | 8400 | 214'2s | -8'5 | 10,712.50 | 0 |
| 52 | 100.00 | 0'4 | 2'0s | 8500 | 224'0s | -8'6 | 11,200.00 | 0 |
| 0 | 93.75 | 0'4 | 1'7s | 8600 | 233'7s | -8'6 | 11,693.75 | 0 |
| 0 | 81.25 | 0'4 | 1'5s | 8700 | 243'5s | -8'6 | 12,181.25 | 0 |
| 0 | 75.00 | 0'3 | 1'4s | 8800 | 253'4s | -8'6 | 12,675.00 | 0 |
| 0 | 68.75 | 0'3 | 1'3s | 8900 | 263'2s | -9'0 | 13,162.50 | 0 |
| 1 | 56.25 | 0'2 | 1'1s | 9000 | 273'1s | -9'0 | 13,656.25 | 0 |
| 1 | 50.00 | 0'2 | 1'0s | 9100 | 283'0s | -9'0 | 14,150.00 | 0 |
| 1 | 50.00 | 0'2 | 1'0s | 9200 | 293'0s | -9'0 | 14,650.00 | 0 |
| 0 | 43.75 | 0'2 | 0'7s | 9300 | 302'7s | -9'0 | 15,143.75 | 0 |
| 0 | 37.50 | 0'1 | 0'6s | 9400 | 312'6s | -9'1 | 15,637.50 | 0 |
| 0 | 37.50 | 0'1 | 0'6s | 9500 | 322'6s | -9'1 | 16,137.50 | 0 |
| 0 | 31.25 | 0'1 | 0'5s | 9600 | 332'5s | -9'1 | 16,631.25 | 0 |
| 0 | 31.25 | 0'1 | 0'5s | 9700 | 342'5s | -9'1 | 17,131.25 | 0 |
| 0 | 25.00 | 0'0 | 0'4s | 9800 | 352'4s | -9'2 | 17,625.00 | 0 |
| 0 | 25.00 | 0'0 | 0'4s | 9900 | 362'4s | -9'2 | 18,125.00 | 0 |
| 0 | 25.00 | 0'0 | 0'4s | 10000 | 372'4s | -9'1 | 18,625.00 | 0 |
 |
||||||||
