@KWU9
Options
| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 13,537.50 | 2'6 | 270'6s | 2000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 13,037.50 | 2'6 | 260'6s | 2100 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 12,537.50 | 2'6 | 250'6s | 2200 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 12,037.50 | 2'6 | 240'6s | 2300 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 11,537.50 | 2'6 | 230'6s | 2400 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 11,037.50 | 2'6 | 220'6s | 2500 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 10,537.50 | 2'6 | 210'6s | 2600 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 10,037.50 | 2'6 | 200'6s | 2700 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 9,537.50 | 2'6 | 190'6s | 2800 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 9,037.50 | 2'6 | 180'6s | 2900 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 8,537.50 | 2'6 | 170'6s | 3000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 8,037.50 | 2'6 | 160'6s | 3100 | 0'1s | 0'0 | 6.25 | 1 |
| 0 | 7,537.50 | 2'6 | 150'6s | 3200 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 7,037.50 | 2'6 | 140'6s | 3300 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 6,537.50 | 2'6 | 130'6s | 3400 | 0'1s | -0'1 | 6.25 | 0 |
| 0 | 6,287.50 | 2'5 | 125'6s | 3450 | 0'2s | 0'0 | 12.50 | 0 |
| 0 | 6,043.75 | 2'6 | 120'7s | 3500 | 0'2s | -0'1 | 12.50 | 12 |
| 0 | 5,793.75 | 2'5 | 115'7s | 3550 | 0'2s | -0'2 | 12.50 | 0 |
| 0 | 5,543.75 | 2'4 | 110'7s | 3600 | 0'3s | -0'1 | 18.75 | 62 |
| 0 | 5,300.00 | 2'5 | 106'0s | 3650 | 0'4s | -0'1 | 25.00 | 4 |
| 0 | 5,056.25 | 2'4 | 101'1s | 3700 | 0'5s | -0'1 | 31.25 | 240 |
| 0 | 4,812.50 | 2'4 | 96'2s | 3750 | 0'6s | -0'2 | 37.50 | 0 |
| 0 | 4,568.75 | 2'3 | 91'3s | 3800 | 0'7s | -0'3 | 43.75 | 306 |
| 0 | 4,331.25 | 2'3 | 86'5s | 3850 | 1'1s | -0'3 | 56.25 | 0 |
| 1 | 4,093.75 | 2'3 | 81'7s | 3900 | 1'3s | -0'3 | 68.75 | 303 |
| 0 | 3,862.50 | 2'2 | 77'2s | 3950 | 1'6s | -0'3 | 87.50 | 0 |
| 21 | 3,637.50 | 2'3 | 72'6s | 4000 | 2'1s | -0'4 | 106.25 | 986 |
| 0 | 3,412.50 | 2'2 | 68'2s | 4050 | 2'6s | -0'4 | 137.50 | 15 |
| 65 | 3,193.75 | 2'1 | 63'7s | 4100 | 3'3s | -0'4 | 168.75 | 368 |
| 0 | 2,987.50 | 2'2 | 59'6s | 4150 | 4'1s | -0'5 | 206.25 | 75 |
| 289 | 2,781.25 | 2'1 | 55'5s | 4200 | 5'1s | -0'4 | 256.25 | 739 |
| 0 | 2,587.50 | 2'1 | 51'6s | 4250 | 6'1s | -0'5 | 306.25 | 108 |
| 146 | 2,400.00 | 2'1 | 48'0s | 4300 | 7'3s | -0'5 | 368.75 | 601 |
| 0 | 2,218.75 | 2'0 | 44'3s | 4350 | 8'6s | -0'6 | 437.50 | 187 |
| 343 | 2,050.00 | 2'0 | 41'0s | 4400 | 10'3s | -0'6 | 518.75 | 484 |
| 0 | 1,887.50 | 2'0 | 37'6s | 4450 | 12'0s | -0'7 | 600.00 | 74 |
| 410 | 1,731.25 | 1'7 | 34'5s | 4500 | 14'0s | -0'7 | 700.00 | 734 |
| 136 | 1,587.50 | 1'6 | 31'6s | 4550 | 16'0s | -1'0 | 800.00 | 148 |
| 205 | 1,450.00 | 1'5 | 29'0s | 4600 | 18'2s | -1'1 | 912.50 | 447 |
| 54 | 1,325.00 | 1'5 | 26'4s | 4650 | 20'6s | -1'1 | 1,037.50 | 348 |
| 612 | 1,206.25 | 1'4 | 24'1s | 4700 | 23'3s | -1'2 | 1,168.75 | 342 |
| 119 | 1,100.00 | 1'4 | 22'0s | 4750 | 26'1s | -1'3 | 1,306.25 | 90 |
| 556 | 1,000.00 | 1'3 | 20'0s | 4800 | 29'1s | -1'4 | 1,456.25 | 1160 |
| 8 | 906.25 | 1'2 | 18'1s | 4850 | 32'2s | -1'5 | 1,612.50 | 8 |
| 212 | 818.75 | 1'0 | 16'3s | 4900 | 35'5s | -1'5 | 1,781.25 | 177 |
| 2 | 743.75 | 1'0 | 14'7s | 4950 | 39'0s | -1'7 | 1,950.00 | 4 |
| 903 | 675.00 | 0'7 | 13'4s | 5000 | 42'5s | -1'7 | 2,131.25 | 183 |
| 300 | 606.25 | 0'6 | 12'1s | 5050 | 46'3s | -1'7 | 2,318.75 | 0 |
| 864 | 550.00 | 0'6 | 11'0s | 5100 | 50'1s | -2'0 | 2,506.25 | 103 |
| 22 | 500.00 | 0'6 | 10'0s | 5150 | 54'1s | -2'0 | 2,706.25 | 0 |
| 256 | 450.00 | 0'5 | 9'0s | 5200 | 58'1s | -2'1 | 2,906.25 | 97 |
| 64 | 406.25 | 0'4 | 8'1s | 5250 | 62'2s | -2'1 | 3,112.50 | 0 |
| 538 | 368.75 | 0'5 | 7'3s | 5300 | 66'3s | -2'2 | 3,318.75 | 77 |
| 9 | 331.25 | 0'4 | 6'5s | 5350 | 70'5s | -2'2 | 3,531.25 | 0 |
| 1918 | 300.00 | 0'4 | 6'0s | 5400 | 75'0s | -2'2 | 3,750.00 | 30 |
| 98 | 268.75 | 0'3 | 5'3s | 5450 | 79'3s | -2'3 | 3,968.75 | 0 |
| 971 | 243.75 | 0'3 | 4'7s | 5500 | 83'7s | -2'3 | 4,193.75 | 66 |
| 68 | 218.75 | 0'3 | 4'3s | 5550 | 88'3s | -2'3 | 4,418.75 | 0 |
| 223 | 200.00 | 0'3 | 4'0s | 5600 | 93'0s | -2'3 | 4,650.00 | 9 |
| 134 | 181.25 | 0'3 | 3'5s | 5650 | 97'5s | -2'3 | 4,881.25 | 0 |
| 193 | 162.50 | 0'2 | 3'2s | 5700 | 102'2s | -2'3 | 5,112.50 | 5 |
| 37 | 150.00 | 0'3 | 3'0s | 5750 | 106'7s | -2'4 | 5,343.75 | 0 |
| 98 | 131.25 | 0'2 | 2'5s | 5800 | 111'5s | -2'4 | 5,581.25 | 42 |
| 150 | 118.75 | 0'2 | 2'3s | 5850 | 116'3s | -2'4 | 5,818.75 | 0 |
| 618 | 112.50 | 0'2 | 2'2s | 5900 | 121'1s | -2'4 | 6,056.25 | 0 |
| 0 | 100.00 | 0'2 | 2'0s | 5950 | 125'7s | -2'5 | 6,293.75 | 0 |
| 626 | 93.75 | 0'2 | 1'7s | 6000 | 130'6s | -2'4 | 6,537.50 | 4 |
| 0 | 81.25 | 0'1 | 1'5s | 6050 | 135'5s | -2'4 | 6,781.25 | 0 |
| 54 | 75.00 | 0'1 | 1'4s | 6100 | 140'3s | -2'5 | 7,018.75 | 30 |
| 0 | 68.75 | 0'1 | 1'3s | 6150 | 145'2s | -2'5 | 7,262.50 | 0 |
| 28 | 62.50 | 0'1 | 1'2s | 6200 | 150'1s | -2'5 | 7,506.25 | 3 |
| 0 | 56.25 | 0'1 | 1'1s | 6250 | 155'0s | -2'5 | 7,750.00 | 0 |
| 37 | 50.00 | 0'1 | 1'0s | 6300 | 160'0s | -2'4 | 8,000.00 | 0 |
| 0 | 43.75 | 0'1 | 0'7s | 6400 | 169'6s | -2'5 | 8,487.50 | 0 |
| 23 | 37.50 | 0'1 | 0'6s | 6500 | 179'5s | -2'5 | 8,981.25 | 0 |
| 0 | 31.25 | 0'1 | 0'5s | 6600 | 189'4s | -2'5 | 9,475.00 | 0 |
| 13 | 25.00 | 0'0 | 0'4s | 6700 | 199'4s | -2'5 | 9,975.00 | 0 |
| 2 | 25.00 | 0'1 | 0'4s | 6800 | 209'3s | -2'6 | 10,468.75 | 0 |
| 81 | 18.75 | 0'0 | 0'3s | 6900 | 219'3s | -2'5 | 10,968.75 | 0 |
| 59 | 18.75 | 0'1 | 0'3s | 7000 | 229'2s | -2'6 | 11,462.50 | 0 |
| 132 | 12.50 | 0'0 | 0'2s | 7100 | 239'2s | -2'6 | 11,962.50 | 0 |
| 65 | 12.50 | 0'0 | 0'2s | 7200 | 249'2s | -2'6 | 12,462.50 | 0 |
| 6 | 12.50 | 0'0 | 0'2s | 7300 | 259'2s | -2'6 | 12,962.50 | 0 |
| 0 | 12.50 | 0'1 | 0'2s | 7400 | 269'2s | -2'6 | 13,462.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 7500 | 279'2s | -2'6 | 13,962.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 7600 | 289'2s | -2'6 | 14,462.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 7700 | 299'2s | -2'6 | 14,962.50 | 0 |
| 4 | 6.25 | 0'0 | 0'1s | 7800 | 309'2s | -2'6 | 15,462.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 7900 | 319'2s | -2'6 | 15,962.50 | 0 |
| 1 | 6.25 | 0'0 | 0'1s | 8000 | 329'2s | -2'6 | 16,462.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 8100 | 339'2s | -2'6 | 16,962.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 8200 | 349'2s | -2'6 | 17,462.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 8300 | 359'2s | -2'6 | 17,962.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 8400 | 369'2s | -2'6 | 18,462.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 8500 | 379'2s | -2'6 | 18,962.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 8600 | 389'2s | -2'6 | 19,462.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 8700 | 399'2s | -2'6 | 19,962.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 8800 | 409'2s | -2'6 | 20,462.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 8900 | 419'2s | -2'6 | 20,962.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 9000 | 429'2s | -2'6 | 21,462.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 9100 | 439'2s | -2'6 | 21,962.50 | 0 |
| 34 | 6.25 | 0'0 | 0'1s | 9200 | 449'2s | -2'6 | 22,462.50 | 0 |
| 52 | 6.25 | 0'0 | 0'1s | 9300 | 459'2s | -2'6 | 22,962.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 9400 | 469'2s | -2'6 | 23,462.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 9500 | 479'2s | -2'6 | 23,962.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 9600 | 489'2s | -2'6 | 24,462.50 | 0 |
 |
||||||||
