@KWZ2
Options
| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 22,875.00 | -19'0 | 457'4s | 3500 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 22,375.00 | -19'0 | 447'4s | 3600 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 21,875.00 | -19'0 | 437'4s | 3700 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 21,375.00 | -19'0 | 427'4s | 3800 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 20,875.00 | -19'0 | 417'4s | 3900 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 20,375.00 | -19'0 | 407'4s | 4000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 19,875.00 | -19'0 | 397'4s | 4100 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 19,375.00 | -19'0 | 387'4s | 4200 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 18,875.00 | -19'0 | 377'4s | 4300 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 18,375.00 | -19'0 | 367'4s | 4400 | 0'2s | 0'1 | 12.50 | 0 |
| 0 | 17,875.00 | -19'0 | 357'4s | 4500 | 0'2s | 0'1 | 12.50 | 0 |
| 0 | 17,375.00 | -19'0 | 347'4s | 4600 | 0'3s | 0'1 | 18.75 | 0 |
| 0 | 16,875.00 | -19'0 | 337'4s | 4700 | 0'4s | 0'1 | 25.00 | 0 |
| 0 | 16,381.25 | -18'7 | 327'5s | 4800 | 0'5s | 0'1 | 31.25 | 0 |
| 0 | 15,887.50 | -18'7 | 317'6s | 4900 | 0'7s | 0'2 | 43.75 | 0 |
| 0 | 15,400.00 | -18'6 | 308'0s | 5000 | 1'1s | 0'2 | 56.25 | 0 |
| 0 | 14,912.50 | -18'6 | 298'2s | 5100 | 1'4s | 0'3 | 75.00 | 0 |
| 0 | 14,431.25 | -18'5 | 288'5s | 5200 | 1'7s | 0'4 | 93.75 | 0 |
| 0 | 13,950.00 | -18'4 | 279'0s | 5300 | 2'2s | 0'4 | 112.50 | 0 |
| 0 | 13,481.25 | -18'3 | 269'5s | 5400 | 2'6s | 0'5 | 137.50 | 0 |
| 0 | 13,012.50 | -18'2 | 260'2s | 5500 | 3'4s | 0'7 | 175.00 | 0 |
| 0 | 12,550.00 | -18'1 | 251'0s | 5600 | 4'1s | 0'7 | 206.25 | 0 |
| 0 | 12,087.50 | -18'0 | 241'6s | 5700 | 5'0s | 1'0 | 250.00 | 0 |
| 0 | 11,637.50 | -17'7 | 232'6s | 5800 | 6'0s | 1'1 | 300.00 | 0 |
| 0 | 11,193.75 | -17'6 | 223'7s | 5900 | 7'1s | 1'3 | 356.25 | 0 |
| 0 | 10,762.50 | -17'4 | 215'2s | 6000 | 8'3s | 1'4 | 418.75 | 0 |
| 0 | 10,331.25 | -17'3 | 206'5s | 6100 | 9'7s | 1'6 | 493.75 | 0 |
| 0 | 9,912.50 | -17'1 | 198'2s | 6200 | 11'3s | 1'7 | 568.75 | 0 |
| 0 | 9,506.25 | -16'7 | 190'1s | 6300 | 13'2s | 2'1 | 662.50 | 0 |
| 0 | 9,106.25 | -16'5 | 182'1s | 6400 | 15'1s | 2'3 | 756.25 | 0 |
| 0 | 8,712.50 | -16'3 | 174'2s | 6500 | 17'3s | 2'5 | 868.75 | 0 |
| 0 | 8,337.50 | -16'0 | 166'6s | 6600 | 19'6s | 2'7 | 987.50 | 0 |
| 0 | 7,968.75 | -15'6 | 159'3s | 6700 | 22'3s | 3'2 | 1,118.75 | 0 |
| 0 | 7,612.50 | -15'3 | 152'2s | 6800 | 25'1s | 3'4 | 1,256.25 | 0 |
| 0 | 7,262.50 | -15'2 | 145'2s | 6900 | 28'2s | 3'7 | 1,412.50 | 19 |
| 0 | 6,931.25 | -14'7 | 138'5s | 7000 | 31'4s | 4'1 | 1,575.00 | 402 |
| 0 | 6,606.25 | -14'4 | 132'1s | 7100 | 35'0s | 4'3 | 1,750.00 | 0 |
| 0 | 6,300.00 | -14'1 | 126'0s | 7200 | 38'6s | 4'6 | 1,937.50 | 20 |
| 0 | 6,000.00 | -13'6 | 120'0s | 7300 | 42'6s | 5'1 | 2,137.50 | 25 |
| 0 | 5,712.50 | -13'4 | 114'2s | 7400 | 47'0s | 5'4 | 2,350.00 | 0 |
| 5 | 5,437.50 | -13'1 | 108'6s | 7500 | 51'4s | 5'7 | 2,575.00 | 2 |
| 0 | 5,175.00 | -12'6 | 103'4s | 7600 | 56'2s | 6'2 | 2,812.50 | 0 |
| 4 | 4,925.00 | -12'3 | 98'4s | 7700 | 61'1s | 6'4 | 3,056.25 | 105 |
| 95 | 4,687.50 | -12'0 | 93'6s | 7800 | 66'3s | 7'0 | 3,318.75 | 658 |
| 29 | 4,462.50 | -11'4 | 89'2s | 7900 | 71'6s | 7'3 | 3,587.50 | 0 |
| 102 | 4,243.75 | -11'2 | 84'7s | 8000 | 77'3s | 7'5 | 3,868.75 | 222 |
| 0 | 4,037.50 | -10'7 | 80'6s | 8100 | 83'2s | 8'0 | 4,162.50 | 0 |
| 211 | 3,843.75 | -10'4 | 76'7s | 8200 | 89'3s | 8'4 | 4,468.75 | 0 |
| 20 | 3,656.25 | -10'2 | 73'1s | 8300 | 95'5s | 8'6 | 4,781.25 | 0 |
| 20 | 3,481.25 | -9'7 | 69'5s | 8400 | 102'0s | 9'1 | 5,100.00 | 0 |
| 10 | 3,312.50 | -9'5 | 66'2s | 8500 | 108'5s | 9'3 | 5,431.25 | 22 |
| 2 | 3,156.25 | -9'2 | 63'1s | 8600 | 115'4s | 9'6 | 5,775.00 | 0 |
| 4 | 3,006.25 | -8'7 | 60'1s | 8700 | 122'3s | 10'0 | 6,118.75 | 0 |
| 0 | 2,862.50 | -8'5 | 57'2s | 8800 | 129'4s | 10'3 | 6,475.00 | 0 |
| 29 | 2,731.25 | -8'2 | 54'5s | 8900 | 136'6s | 10'5 | 6,837.50 | 0 |
| 411 | 2,600.00 | -8'0 | 52'0s | 9000 | 144'1s | 10'7 | 7,206.25 | 0 |
| 0 | 2,475.00 | -7'6 | 49'4s | 9100 | 151'5s | 11'1 | 7,581.25 | 0 |
| 0 | 2,362.50 | -7'3 | 47'2s | 9200 | 159'2s | 11'4 | 7,962.50 | 0 |
| 0 | 2,250.00 | -7'1 | 45'0s | 9300 | 167'0s | 11'6 | 8,350.00 | 0 |
| 0 | 2,143.75 | -6'7 | 42'7s | 9400 | 174'7s | 12'0 | 8,743.75 | 0 |
| 110 | 2,043.75 | -6'5 | 40'7s | 9500 | 182'7s | 12'3 | 9,143.75 | 0 |
| 0 | 1,943.75 | -6'4 | 38'7s | 9600 | 190'7s | 12'4 | 9,543.75 | 0 |
| 0 | 1,856.25 | -6'1 | 37'1s | 9700 | 199'0s | 12'6 | 9,950.00 | 0 |
| 0 | 1,768.75 | -5'7 | 35'3s | 9800 | 207'2s | 13'0 | 10,362.50 | 0 |
| 0 | 1,681.25 | -5'6 | 33'5s | 9900 | 215'4s | 13'1 | 10,775.00 | 0 |
| 10 | 1,606.25 | -5'4 | 32'1s | 10000 | 223'7s | 13'3 | 11,193.75 | 0 |
| 0 | 1,531.25 | -5'2 | 30'5s | 10100 | 232'3s | 13'5 | 11,618.75 | 0 |
| 0 | 1,456.25 | -5'1 | 29'1s | 10200 | 240'7s | 13'6 | 12,043.75 | 0 |
| 222 | 1,387.50 | -4'7 | 27'6s | 10300 | 249'4s | 14'0 | 12,475.00 | 0 |
| 0 | 1,325.00 | -4'6 | 26'4s | 10400 | 258'1s | 14'1 | 12,906.25 | 0 |
| 0 | 1,262.50 | -4'4 | 25'2s | 10500 | 266'7s | 14'3 | 13,343.75 | 0 |
| 0 | 1,200.00 | -4'3 | 24'0s | 10600 | 275'5s | 14'4 | 13,781.25 | 0 |
| 0 | 1,143.75 | -4'2 | 22'7s | 10700 | 284'4s | 14'6 | 14,225.00 | 0 |
| 0 | 1,087.50 | -4'1 | 21'6s | 10800 | 293'3s | 14'7 | 14,668.75 | 0 |
| 0 | 1,037.50 | -4'0 | 20'6s | 10900 | 302'2s | 14'7 | 15,112.50 | 0 |
| 11 | 987.50 | -3'7 | 19'6s | 11000 | 311'2s | 15'0 | 15,562.50 | 0 |
| 0 | 943.75 | -3'5 | 18'7s | 11100 | 320'3s | 15'2 | 16,018.75 | 0 |
| 0 | 900.00 | -3'4 | 18'0s | 11200 | 329'3s | 15'2 | 16,468.75 | 0 |
| 0 | 856.25 | -3'4 | 17'1s | 11300 | 338'5s | 15'4 | 16,931.25 | 0 |
| 0 | 818.75 | -3'2 | 16'3s | 11400 | 347'6s | 15'5 | 17,387.50 | 0 |
| 0 | 781.25 | -3'1 | 15'5s | 11500 | 357'0s | 15'6 | 17,850.00 | 0 |
| 0 | 743.75 | -3'1 | 14'7s | 11600 | 366'2s | 15'7 | 18,312.50 | 0 |
| 0 | 712.50 | -2'7 | 14'2s | 11700 | 375'4s | 15'7 | 18,775.00 | 0 |
| 0 | 681.25 | -2'7 | 13'5s | 11800 | 384'7s | 16'0 | 19,243.75 | 0 |
| 0 | 650.00 | -2'6 | 13'0s | 11900 | 394'2s | 16'1 | 19,712.50 | 0 |
| 0 | 618.75 | -2'6 | 12'3s | 12000 | 403'5s | 16'2 | 20,181.25 | 0 |
| 0 | 593.75 | -2'4 | 11'7s | 12100 | 413'1s | 16'3 | 20,656.25 | 0 |
| 0 | 568.75 | -2'4 | 11'3s | 12200 | 422'4s | 16'3 | 21,125.00 | 0 |
| 0 | 543.75 | -2'3 | 10'7s | 12300 | 432'0s | 16'4 | 21,600.00 | 0 |
| 0 | 518.75 | -2'3 | 10'3s | 12400 | 441'4s | 16'4 | 22,075.00 | 0 |
| 0 | 500.00 | -2'1 | 10'0s | 12500 | 451'1s | 16'6 | 22,556.25 | 0 |
| 0 | 475.00 | -2'1 | 9'4s | 12600 | 460'5s | 16'6 | 23,031.25 | 0 |
| 0 | 456.25 | -2'1 | 9'1s | 12700 | 470'2s | 16'7 | 23,512.50 | 0 |
| 0 | 437.50 | -2'0 | 8'6s | 12800 | 479'7s | 17'0 | 23,993.75 | 0 |
| 0 | 418.75 | -2'0 | 8'3s | 12900 | 489'4s | 17'0 | 24,475.00 | 0 |
 |
||||||||
