@KWU9
Options
| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 10,218.75 | 4'4 | 204'3s | 1900 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 9,718.75 | 4'4 | 194'3s | 2000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 9,218.75 | 4'4 | 184'3s | 2100 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 8,718.75 | 4'4 | 174'3s | 2200 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 8,218.75 | 4'4 | 164'3s | 2300 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 7,718.75 | 4'4 | 154'3s | 2400 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 7,218.75 | 4'4 | 144'3s | 2500 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 6,718.75 | 4'4 | 134'3s | 2600 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 6,218.75 | 4'4 | 124'3s | 2700 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 5,718.75 | 4'4 | 114'3s | 2800 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 5,218.75 | 4'4 | 104'3s | 2900 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 4,968.75 | 4'4 | 99'3s | 2950 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 4,718.75 | 4'4 | 94'3s | 3000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 4,468.75 | 4'4 | 89'3s | 3050 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 4,218.75 | 4'4 | 84'3s | 3100 | 0'1s | 0'0 | 6.25 | 1 |
| 0 | 3,968.75 | 4'4 | 79'3s | 3150 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 3,718.75 | 4'4 | 74'3s | 3200 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 3,468.75 | 4'4 | 69'3s | 3250 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 3,218.75 | 4'4 | 64'3s | 3300 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 2,968.75 | 4'4 | 59'3s | 3350 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 2,718.75 | 4'4 | 54'3s | 3400 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 2,468.75 | 4'4 | 49'3s | 3450 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 2,218.75 | 4'4 | 44'3s | 3500 | 0'1s | 0'0 | 6.25 | 12 |
| 0 | 1,968.75 | 4'4 | 39'3s | 3550 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 1,718.75 | 4'3 | 34'3s | 3600 | 0'1s | -0'1 | 6.25 | 62 |
| 0 | 1,468.75 | 4'2 | 29'3s | 3650 | 0'1s | -0'3 | 6.25 | 95 |
| 0 | 1,225.00 | 4'0 | 24'4s | 3700 | 0'2s | -0'5 | 12.50 | 332 |
| 0 | 987.50 | 3'4 | 19'6s | 3750 | 0'4s | -1'0 | 25.00 | 615 |
| 7 | 762.50 | 3'0 | 15'2s | 3800 | 1'0s | -1'4 | 50.00 | 697 |
| 0 | 562.50 | 2'3 | 11'2s | 3850 | 2'0s | -2'1 | 100.00 | 114 |
| 165 | 387.50 | 1'4 | 7'6s | 3900 | 3'4s | -3'0 | 175.00 | 544 |
| 123 | 256.25 | 0'7 | 5'1s | 3950 | 5'6s | -3'6 | 287.50 | 321 |
| 811 | 156.25 | 0'2 | 3'1s | 4000 | 8'7s | -4'2 | 443.75 | 980 |
| 127 | 100.00 | 0'1 | 2'0s | 4050 | 12'6s | -4'3 | 637.50 | 253 |
| 613 | 62.50 | 0'0 | 1'2s | 4100 | 17'0s | -4'4 | 850.00 | 929 |
| 336 | 37.50 | -0'1 | 0'6s | 4150 | 21'4s | -4'5 | 1,075.00 | 164 |
| 541 | 25.00 | -0'1 | 0'4s | 4200 | 26'2s | -4'5 | 1,312.50 | 2810 |
| 122 | 12.50 | -0'1 | 0'2s | 4250 | 31'0s | -4'5 | 1,550.00 | 339 |
| 2104 | 12.50 | 0'0 | 0'2s | 4300 | 35'7s | -4'5 | 1,793.75 | 962 |
| 360 | 6.25 | -0'1 | 0'1s | 4350 | 40'7s | -4'5 | 2,043.75 | 240 |
| 1355 | 6.25 | 0'0 | 0'1s | 4400 | 45'7s | -4'4 | 2,293.75 | 780 |
| 204 | 6.25 | 0'0 | 0'1s | 4450 | 50'7s | -4'4 | 2,543.75 | 118 |
| 2334 | 6.25 | 0'0 | 0'1s | 4500 | 55'7s | -4'4 | 2,793.75 | 754 |
| 273 | 6.25 | 0'0 | 0'1s | 4550 | 60'7s | -4'4 | 3,043.75 | 183 |
| 628 | 6.25 | 0'0 | 0'1s | 4600 | 65'7s | -4'4 | 3,293.75 | 321 |
| 457 | 6.25 | 0'0 | 0'1s | 4650 | 70'7s | -4'4 | 3,543.75 | 431 |
| 1265 | 6.25 | 0'0 | 0'1s | 4700 | 75'7s | -4'4 | 3,793.75 | 407 |
| 447 | 6.25 | 0'0 | 0'1s | 4750 | 80'7s | -4'4 | 4,043.75 | 60 |
| 671 | 6.25 | 0'0 | 0'1s | 4800 | 85'7s | -4'4 | 4,293.75 | 335 |
| 616 | 6.25 | 0'0 | 0'1s | 4850 | 90'7s | -4'4 | 4,543.75 | 20 |
| 480 | 6.25 | 0'0 | 0'1s | 4900 | 95'7s | -4'4 | 4,793.75 | 181 |
| 160 | 6.25 | 0'0 | 0'1s | 4950 | 100'7s | -4'4 | 5,043.75 | 3 |
| 2557 | 6.25 | 0'0 | 0'1s | 5000 | 105'7s | -4'4 | 5,293.75 | 167 |
| 281 | 6.25 | 0'0 | 0'1s | 5050 | 110'7s | -4'4 | 5,543.75 | 0 |
| 1518 | 6.25 | 0'0 | 0'1s | 5100 | 115'7s | -4'4 | 5,793.75 | 103 |
| 158 | 6.25 | 0'0 | 0'1s | 5150 | 120'7s | -4'4 | 6,043.75 | 0 |
| 433 | 6.25 | 0'0 | 0'1s | 5200 | 125'7s | -4'4 | 6,293.75 | 11 |
| 65 | 6.25 | 0'0 | 0'1s | 5250 | 130'7s | -4'4 | 6,543.75 | 0 |
| 539 | 6.25 | 0'0 | 0'1s | 5300 | 135'7s | -4'4 | 6,793.75 | 47 |
| 46 | 6.25 | 0'0 | 0'1s | 5350 | 140'7s | -4'4 | 7,043.75 | 0 |
| 1129 | 6.25 | 0'0 | 0'1s | 5400 | 145'7s | -4'4 | 7,293.75 | 30 |
| 98 | 6.25 | 0'0 | 0'1s | 5450 | 150'7s | -4'4 | 7,543.75 | 0 |
| 815 | 6.25 | 0'0 | 0'1s | 5500 | 155'7s | -4'4 | 7,793.75 | 66 |
| 68 | 6.25 | 0'0 | 0'1s | 5550 | 160'7s | -4'4 | 8,043.75 | 0 |
| 218 | 6.25 | 0'0 | 0'1s | 5600 | 165'7s | -4'4 | 8,293.75 | 9 |
| 493 | 6.25 | 0'0 | 0'1s | 5650 | 170'7s | -4'4 | 8,543.75 | 0 |
| 177 | 6.25 | 0'0 | 0'1s | 5700 | 175'7s | -4'4 | 8,793.75 | 5 |
| 37 | 6.25 | 0'0 | 0'1s | 5750 | 180'7s | -4'4 | 9,043.75 | 0 |
| 95 | 6.25 | 0'0 | 0'1s | 5800 | 185'7s | -4'4 | 9,293.75 | 42 |
| 150 | 6.25 | 0'0 | 0'1s | 5850 | 190'7s | -4'4 | 9,543.75 | 0 |
| 615 | 6.25 | 0'0 | 0'1s | 5900 | 195'7s | -4'4 | 9,793.75 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 5950 | 200'7s | -4'4 | 10,043.75 | 0 |
| 636 | 6.25 | 0'0 | 0'1s | 6000 | 205'7s | -4'4 | 10,293.75 | 4 |
| 0 | 6.25 | 0'0 | 0'1s | 6050 | 210'7s | -4'4 | 10,543.75 | 0 |
| 54 | 6.25 | 0'0 | 0'1s | 6100 | 215'7s | -4'4 | 10,793.75 | 30 |
| 0 | 6.25 | 0'0 | 0'1s | 6150 | 220'7s | -4'4 | 11,043.75 | 0 |
| 28 | 6.25 | 0'0 | 0'1s | 6200 | 225'7s | -4'4 | 11,293.75 | 3 |
| 0 | 6.25 | 0'0 | 0'1s | 6250 | 230'7s | -4'4 | 11,543.75 | 0 |
| 37 | 6.25 | 0'0 | 0'1s | 6300 | 235'7s | -4'4 | 11,793.75 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 6400 | 245'7s | -4'4 | 12,293.75 | 0 |
| 23 | 6.25 | 0'0 | 0'1s | 6500 | 255'7s | -4'4 | 12,793.75 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 6600 | 265'7s | -4'4 | 13,293.75 | 0 |
| 13 | 6.25 | 0'0 | 0'1s | 6700 | 275'7s | -4'4 | 13,793.75 | 0 |
| 2 | 6.25 | 0'0 | 0'1s | 6800 | 285'7s | -4'4 | 14,293.75 | 0 |
| 81 | 6.25 | 0'0 | 0'1s | 6900 | 295'7s | -4'4 | 14,793.75 | 0 |
| 59 | 6.25 | 0'0 | 0'1s | 7000 | 305'7s | -4'3 | 15,293.75 | 0 |
| 132 | 6.25 | 0'0 | 0'1s | 7100 | 315'7s | -4'3 | 15,793.75 | 0 |
| 65 | 6.25 | 0'0 | 0'1s | 7200 | 325'7s | -4'3 | 16,293.75 | 0 |
| 6 | 6.25 | 0'0 | 0'1s | 7300 | 335'7s | -4'3 | 16,793.75 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 7400 | 345'7s | -4'3 | 17,293.75 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 7500 | 355'6s | -4'4 | 17,787.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 7600 | 365'6s | -4'4 | 18,287.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 7700 | 375'6s | -4'4 | 18,787.50 | 0 |
| 4 | 6.25 | 0'0 | 0'1s | 7800 | 385'6s | -4'4 | 19,287.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 7900 | 395'6s | -4'4 | 19,787.50 | 0 |
| 1 | 6.25 | 0'0 | 0'1s | 8000 | 405'6s | -4'4 | 20,287.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 8100 | 415'6s | -4'4 | 20,787.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 8200 | 425'6s | -4'4 | 21,287.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 8300 | 435'6s | -4'4 | 21,787.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 8400 | 445'6s | -4'4 | 22,287.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 8500 | 455'6s | -4'4 | 22,787.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 8600 | 465'6s | -4'4 | 23,287.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 8700 | 475'6s | -4'4 | 23,787.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 8800 | 485'6s | -4'4 | 24,287.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 8900 | 495'6s | -4'4 | 24,787.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 9000 | 505'6s | -4'4 | 25,287.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 9100 | 515'6s | -4'4 | 25,787.50 | 0 |
| 34 | 6.25 | 0'0 | 0'1s | 9200 | 525'6s | -4'4 | 26,287.50 | 0 |
| 52 | 6.25 | 0'0 | 0'1s | 9300 | 535'6s | -4'4 | 26,787.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 9400 | 545'6s | -4'4 | 27,287.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 9500 | 555'6s | -4'4 | 27,787.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 9600 | 565'6s | -4'4 | 28,287.50 | 0 |
 |
||||||||
