@KWZ2
Options
| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 40,012.50 | 0'6 | 800'2s | 2000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 32,512.50 | 0'6 | 650'2s | 3500 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 32,012.50 | 0'6 | 640'2s | 3600 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 31,512.50 | 0'6 | 630'2s | 3700 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 31,012.50 | 0'6 | 620'2s | 3800 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 30,512.50 | 0'6 | 610'2s | 3900 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 30,012.50 | 0'6 | 600'2s | 4000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 29,512.50 | 0'6 | 590'2s | 4100 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 29,012.50 | 0'6 | 580'2s | 4200 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 28,512.50 | 0'6 | 570'2s | 4300 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 28,012.50 | 0'6 | 560'2s | 4400 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 27,512.50 | 0'6 | 550'2s | 4500 | 0'1s | 0'0 | 6.25 | 225 |
| 0 | 27,012.50 | 0'6 | 540'2s | 4600 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 26,512.50 | 0'6 | 530'2s | 4700 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 26,012.50 | 0'6 | 520'2s | 4800 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 25,512.50 | 0'6 | 510'2s | 4900 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 25,012.50 | 0'6 | 500'2s | 5000 | 0'1s | 0'0 | 6.25 | 1 |
| 0 | 24,512.50 | 0'6 | 490'2s | 5100 | 0'2s | 0'0 | 12.50 | 0 |
| 0 | 24,012.50 | 0'6 | 480'2s | 5200 | 0'2s | 0'0 | 12.50 | 0 |
| 0 | 23,512.50 | 0'6 | 470'2s | 5300 | 0'3s | 0'0 | 18.75 | 1 |
| 0 | 23,012.50 | 0'6 | 460'2s | 5400 | 0'3s | 0'0 | 18.75 | 0 |
| 0 | 22,512.50 | 0'6 | 450'2s | 5500 | 0'4s | 0'0 | 25.00 | 0 |
| 0 | 22,012.50 | 0'6 | 440'2s | 5600 | 0'4s | 0'0 | 25.00 | 0 |
| 0 | 21,512.50 | 0'6 | 430'2s | 5700 | 0'5s | 0'0 | 31.25 | 0 |
| 0 | 21,012.50 | 0'6 | 420'2s | 5800 | 0'6s | 0'0 | 37.50 | 0 |
| 0 | 20,512.50 | 0'6 | 410'2s | 5900 | 0'7s | 0'0 | 43.75 | 0 |
| 0 | 20,012.50 | 0'6 | 400'2s | 6000 | 1'0s | 0'0 | 50.00 | 0 |
| 0 | 19,518.75 | 0'6 | 390'3s | 6100 | 1'2s | 0'0 | 62.50 | 0 |
| 0 | 19,018.75 | 0'6 | 380'3s | 6200 | 1'3s | 0'0 | 68.75 | 0 |
| 0 | 18,525.00 | 0'6 | 370'4s | 6300 | 1'5s | 0'0 | 81.25 | 0 |
| 0 | 18,037.50 | 0'6 | 360'6s | 6400 | 1'7s | 0'0 | 93.75 | 0 |
| 0 | 17,550.00 | 0'7 | 351'0s | 6500 | 2'1s | 0'0 | 106.25 | 29 |
| 0 | 17,062.50 | 0'6 | 341'2s | 6600 | 2'4s | 0'0 | 125.00 | 0 |
| 0 | 16,581.25 | 0'7 | 331'5s | 6700 | 2'7s | 0'1 | 143.75 | 0 |
| 0 | 16,100.00 | 0'7 | 322'0s | 6800 | 3'2s | 0'0 | 162.50 | 0 |
| 0 | 15,618.75 | 0'6 | 312'3s | 6900 | 3'6s | 0'1 | 187.50 | 19 |
| 0 | 15,143.75 | 0'6 | 302'7s | 7000 | 4'2s | 0'0 | 212.50 | 282 |
| 0 | 14,675.00 | 0'7 | 293'4s | 7100 | 4'7s | 0'1 | 243.75 | 0 |
| 0 | 14,212.50 | 0'7 | 284'2s | 7200 | 5'5s | 0'2 | 281.25 | 20 |
| 0 | 13,750.00 | 0'7 | 275'0s | 7300 | 6'3s | 0'2 | 318.75 | 25 |
| 0 | 13,293.75 | 0'7 | 265'7s | 7400 | 7'2s | 0'2 | 362.50 | 130 |
| 5 | 12,843.75 | 1'0 | 256'7s | 7500 | 8'1s | 0'1 | 406.25 | 7 |
| 0 | 12,400.00 | 1'0 | 248'0s | 7600 | 9'2s | 0'2 | 462.50 | 0 |
| 5 | 11,962.50 | 1'0 | 239'2s | 7700 | 10'4s | 0'3 | 525.00 | 155 |
| 95 | 11,531.25 | 1'1 | 230'5s | 7800 | 11'6s | 0'2 | 587.50 | 753 |
| 19 | 11,106.25 | 1'1 | 222'1s | 7900 | 13'2s | 0'2 | 662.50 | 160 |
| 102 | 10,693.75 | 1'1 | 213'7s | 8000 | 14'7s | 0'2 | 743.75 | 317 |
| 0 | 10,287.50 | 1'1 | 205'6s | 8100 | 16'6s | 0'3 | 837.50 | 14 |
| 219 | 9,887.50 | 1'1 | 197'6s | 8200 | 18'6s | 0'3 | 937.50 | 49 |
| 34 | 9,500.00 | 1'1 | 190'0s | 8300 | 21'0s | 0'4 | 1,050.00 | 30 |
| 20 | 9,125.00 | 1'2 | 182'4s | 8400 | 23'3s | 0'4 | 1,168.75 | 212 |
| 10 | 8,756.25 | 1'1 | 175'1s | 8500 | 25'7s | 0'3 | 1,293.75 | 298 |
| 46 | 8,400.00 | 1'1 | 168'0s | 8600 | 28'6s | 0'3 | 1,437.50 | 0 |
| 4 | 8,050.00 | 1'1 | 161'0s | 8700 | 31'6s | 0'3 | 1,587.50 | 62 |
| 0 | 7,718.75 | 1'1 | 154'3s | 8800 | 35'0s | 0'3 | 1,750.00 | 11 |
| 19 | 7,393.75 | 1'1 | 147'7s | 8900 | 38'4s | 0'3 | 1,925.00 | 160 |
| 447 | 7,081.25 | 1'0 | 141'5s | 9000 | 42'1s | 0'2 | 2,106.25 | 723 |
| 5 | 6,781.25 | 1'1 | 135'5s | 9100 | 46'0s | 0'2 | 2,300.00 | 99 |
| 2 | 6,487.50 | 1'0 | 129'6s | 9200 | 50'1s | 0'2 | 2,506.25 | 305 |
| 0 | 6,212.50 | 1'0 | 124'2s | 9300 | 54'4s | 0'2 | 2,725.00 | 0 |
| 0 | 5,943.75 | 1'0 | 118'7s | 9400 | 59'1s | 0'3 | 2,956.25 | 2 |
| 62 | 5,687.50 | 1'0 | 113'6s | 9500 | 63'7s | 0'2 | 3,193.75 | 220 |
| 0 | 5,437.50 | 1'0 | 108'6s | 9600 | 68'7s | 0'3 | 3,443.75 | 50 |
| 0 | 5,200.00 | 1'0 | 104'0s | 9700 | 74'0s | 0'2 | 3,700.00 | 104 |
| 32 | 4,975.00 | 1'0 | 99'4s | 9800 | 79'3s | 0'2 | 3,968.75 | 5 |
| 0 | 4,756.25 | 1'0 | 95'1s | 9900 | 85'0s | 0'2 | 4,250.00 | 24 |
| 126 | 4,550.00 | 1'0 | 91'0s | 10000 | 90'6s | 0'2 | 4,537.50 | 759 |
| 28 | 4,356.25 | 1'1 | 87'1s | 10100 | 96'6s | 0'2 | 4,837.50 | 11 |
| 93 | 4,162.50 | 1'0 | 83'2s | 10200 | 102'7s | 0'2 | 5,143.75 | 39 |
| 95 | 3,981.25 | 1'0 | 79'5s | 10300 | 109'1s | 0'1 | 5,456.25 | 9 |
| 288 | 3,806.25 | 0'7 | 76'1s | 10400 | 115'5s | 0'2 | 5,781.25 | 11 |
| 255 | 3,643.75 | 0'7 | 72'7s | 10500 | 122'2s | 0'1 | 6,112.50 | 113 |
| 13 | 3,487.50 | 0'7 | 69'6s | 10600 | 129'0s | 0'1 | 6,450.00 | 27 |
| 4 | 3,337.50 | 0'7 | 66'6s | 10700 | 135'7s | 0'0 | 6,793.75 | 276 |
| 347 | 3,193.75 | 0'7 | 63'7s | 10800 | 143'0s | 0'1 | 7,150.00 | 41 |
| 24 | 3,056.25 | 0'6 | 61'1s | 10900 | 150'1s | 0'0 | 7,506.25 | 9 |
| 207 | 2,925.00 | 0'6 | 58'4s | 11000 | 157'4s | 0'0 | 7,875.00 | 124 |
| 15 | 2,800.00 | 0'6 | 56'0s | 11100 | 165'0s | 0'0 | 8,250.00 | 3 |
| 26 | 2,681.25 | 0'5 | 53'5s | 11200 | 172'4s | 0'0 | 8,625.00 | 94 |
| 27 | 2,568.75 | 0'5 | 51'3s | 11300 | 180'1s | -0'1 | 9,006.25 | 1 |
| 34 | 2,462.50 | 0'5 | 49'2s | 11400 | 188'0s | -0'1 | 9,400.00 | 3 |
| 1151 | 2,362.50 | 0'5 | 47'2s | 11500 | 195'7s | -0'1 | 9,793.75 | 57 |
| 106 | 2,262.50 | 0'5 | 45'2s | 11600 | 203'7s | -0'1 | 10,193.75 | 18 |
| 472 | 2,168.75 | 0'4 | 43'3s | 11700 | 211'7s | -0'2 | 10,593.75 | 33 |
| 48 | 2,081.25 | 0'4 | 41'5s | 11800 | 220'1s | -0'1 | 11,006.25 | 65 |
| 35 | 2,000.00 | 0'4 | 40'0s | 11900 | 228'3s | -0'2 | 11,418.75 | 0 |
| 551 | 1,918.75 | 0'4 | 38'3s | 12000 | 236'5s | -0'2 | 11,831.25 | 148 |
| 10 | 1,837.50 | 0'3 | 36'6s | 12100 | 245'0s | -0'3 | 12,250.00 | 5 |
| 6 | 1,768.75 | 0'3 | 35'3s | 12200 | 253'4s | -0'3 | 12,675.00 | 0 |
| 27 | 1,700.00 | 0'3 | 34'0s | 12300 | 262'1s | -0'3 | 13,106.25 | 0 |
| 547 | 1,631.25 | 0'3 | 32'5s | 12400 | 270'5s | -0'4 | 13,531.25 | 0 |
| 157 | 1,568.75 | 0'0 | 31'3 | 12500 | 279'3s | -0'3 | 13,968.75 | 1 |
| 28 | 1,506.25 | 0'2 | 30'1s | 12600 | 288'1s | -0'4 | 14,406.25 | 1 |
| 73 | 1,450.00 | 0'2 | 29'0s | 12700 | 296'7s | -0'4 | 14,843.75 | 2 |
| 210 | 1,393.75 | 0'1 | 27'7s | 12800 | 305'6s | -0'4 | 15,287.50 | 0 |
| 460 | 1,343.75 | 0'1 | 26'7s | 12900 | 314'5s | -0'5 | 15,731.25 | 2 |
| 1612 | 1,293.75 | 0'1 | 25'7s | 13000 | 323'4s | -0'5 | 16,175.00 | 2 |
| 1 | 1,243.75 | 0'0 | 24'7s | 13100 | 332'4s | -0'6 | 16,625.00 | 0 |
| 6 | 1,200.00 | 0'1 | 24'0s | 13200 | 341'4s | -0'6 | 17,075.00 | 1 |
| 8 | 1,156.25 | 0'0 | 23'1s | 13300 | 350'5s | -0'6 | 17,531.25 | 0 |
| 29 | 1,112.50 | 0'0 | 22'2s | 13400 | 359'6s | -0'6 | 17,987.50 | 15 |
| 219 | 1,068.75 | -0'1 | 21'3s | 13500 | 368'7s | -0'6 | 18,443.75 | 6 |
| 115 | 1,031.25 | -0'1 | 20'5s | 13600 | 378'0s | -0'7 | 18,900.00 | 45 |
| 52 | 993.75 | -0'2 | 19'7s | 13700 | 387'2s | -0'7 | 19,362.50 | 0 |
| 9 | 962.50 | -0'1 | 19'2s | 13800 | 396'4s | -0'7 | 19,825.00 | 0 |
| 1 | 925.00 | -0'2 | 18'4s | 13900 | 405'6s | -1'0 | 20,287.50 | 1 |
| 612 | 893.75 | -0'2 | 17'7s | 14000 | 415'1s | -0'7 | 20,756.25 | 0 |
| 0 | 862.50 | -0'2 | 17'2s | 14100 | 424'3s | -1'0 | 21,218.75 | 0 |
| 8 | 831.25 | -0'2 | 16'5s | 14200 | 433'6s | -1'0 | 21,687.50 | 3 |
| 3 | 806.25 | -0'2 | 16'1s | 14300 | 443'1s | -1'0 | 22,156.25 | 1 |
| 0 | 781.25 | -0'2 | 15'5s | 14400 | 452'5s | -1'0 | 22,631.25 | 2 |
| 24 | 750.00 | -0'3 | 15'0s | 14500 | 462'0s | -1'0 | 23,100.00 | 1 |
| 0 | 725.00 | -0'3 | 14'4s | 14600 | 471'4s | -1'0 | 23,575.00 | 0 |
| 0 | 700.00 | -0'3 | 14'0s | 14700 | 481'0s | -1'0 | 24,050.00 | 2 |
| 0 | 681.25 | -0'2 | 13'5s | 14800 | 490'4s | -1'0 | 24,525.00 | 0 |
| 0 | 656.25 | -0'3 | 13'1s | 14900 | 500'0s | -1'0 | 25,000.00 | 0 |
| 1221 | 637.50 | -0'3 | 12'6s | 15000 | 509'4s | -1'1 | 25,475.00 | 0 |
| 14 | 618.75 | -0'2 | 12'3s | 15100 | 519'1s | -1'0 | 25,956.25 | 0 |
| 0 | 593.75 | -0'3 | 11'7s | 15200 | 528'5s | -1'1 | 26,431.25 | 0 |
| 2 | 575.00 | -0'3 | 11'4s | 15300 | 538'2s | -1'0 | 26,912.50 | 0 |
| 0 | 562.50 | -0'2 | 11'2s | 15400 | 547'7s | -1'0 | 27,393.75 | 0 |
| 69 | 543.75 | -0'3 | 10'7s | 15500 | 557'4s | -1'0 | 27,875.00 | 0 |
| 0 | 525.00 | -0'3 | 10'4s | 15600 | 567'1s | -1'0 | 28,356.25 | 0 |
| 70 | 512.50 | -0'2 | 10'2s | 15700 | 576'6s | -1'1 | 28,837.50 | 0 |
| 1 | 493.75 | -0'3 | 9'7s | 15800 | 586'4s | -1'0 | 29,325.00 | 0 |
| 0 | 481.25 | -0'2 | 9'5s | 15900 | 596'1s | -1'0 | 29,806.25 | 0 |
| 23 | 468.75 | -0'2 | 9'3s | 16000 | 605'7s | -1'0 | 30,293.75 | 0 |
| 0 | 450.00 | -0'3 | 9'0s | 16100 | 615'4s | -1'1 | 30,775.00 | 0 |
| 0 | 437.50 | -0'3 | 8'6s | 16200 | 625'2s | -1'0 | 31,262.50 | 0 |
| 0 | 425.00 | -0'3 | 8'4s | 16300 | 635'0s | -1'0 | 31,750.00 | 0 |
| 0 | 418.75 | -0'2 | 8'3s | 16400 | 644'6s | -1'0 | 32,237.50 | 0 |
| 95 | 406.25 | -0'2 | 8'1s | 16500 | 654'4s | -1'0 | 32,725.00 | 0 |
| 0 | 393.75 | -0'2 | 7'7s | 16600 | 664'2s | -1'0 | 33,212.50 | 0 |
| 14 | 381.25 | -0'3 | 7'5s | 16700 | 674'0s | -1'0 | 33,700.00 | 0 |
| 0 | 375.00 | -0'2 | 7'4s | 16800 | 683'7s | -1'0 | 34,193.75 | 0 |
| 2 | 362.50 | -0'2 | 7'2s | 16900 | 693'5s | -1'0 | 34,681.25 | 0 |
| 219 | 356.25 | -0'2 | 7'1s | 17000 | 703'4s | -0'7 | 35,175.00 | 0 |
| 0 | 343.75 | -0'2 | 6'7s | 17100 | 713'2s | -1'0 | 35,662.50 | 0 |
| 0 | 337.50 | -0'2 | 6'6s | 17200 | 723'1s | -0'7 | 36,156.25 | 0 |
| 0 | 331.25 | -0'2 | 6'5s | 17300 | 732'7s | -1'0 | 36,643.75 | 0 |
| 0 | 318.75 | -0'2 | 6'3s | 17400 | 742'6s | -0'7 | 37,137.50 | 0 |
| 40 | 312.50 | -0'2 | 6'2s | 17500 | 752'5s | -0'7 | 37,631.25 | 0 |
| 0 | 306.25 | -0'2 | 6'1s | 17600 | 762'3s | -1'0 | 38,118.75 | 0 |
| 0 | 300.00 | -0'2 | 6'0s | 17700 | 772'2s | -1'0 | 38,612.50 | 0 |
| 0 | 293.75 | -0'2 | 5'7s | 17800 | 782'1s | -1'0 | 39,106.25 | 0 |
| 0 | 287.50 | -0'2 | 5'6s | 17900 | 792'0s | -0'7 | 39,600.00 | 0 |
| 522 | 281.25 | -0'1 | 5'5s | 18000 | 801'7s | -0'7 | 40,093.75 | 0 |
| 0 | 268.75 | -0'2 | 5'3s | 18100 | 811'6s | -0'7 | 40,587.50 | 0 |
| 0 | 262.50 | -0'3 | 5'2s | 18200 | 821'5s | -0'7 | 41,081.25 | 0 |
| 0 | 256.25 | -0'3 | 5'1s | 18300 | 831'4s | -0'7 | 41,575.00 | 0 |
| 0 | 256.25 | -0'2 | 5'1s | 18400 | 841'3s | -1'0 | 42,068.75 | 0 |
| 62 | 250.00 | -0'2 | 5'0s | 18500 | 851'2s | -1'0 | 42,562.50 | 0 |
| 17 | 243.75 | -0'2 | 4'7s | 18600 | 861'1s | -1'0 | 43,056.25 | 0 |
| 0 | 237.50 | -0'2 | 4'6s | 18700 | 871'1s | -0'7 | 43,556.25 | 0 |
| 72 | 231.25 | -0'2 | 4'5s | 18800 | 881'0s | -0'7 | 44,050.00 | 0 |
| 16 | 225.00 | -0'2 | 4'4s | 18900 | 890'7s | -0'7 | 44,543.75 | 0 |
| 0 | 218.75 | -0'3 | 4'3s | 19000 | 900'6s | -1'0 | 45,037.50 | 0 |
| 0 | 218.75 | -0'2 | 4'3s | 19100 | 910'6s | -0'7 | 45,537.50 | 0 |
| 0 | 212.50 | -0'2 | 4'2s | 19200 | 920'5s | -0'7 | 46,031.25 | 0 |
| 0 | 206.25 | -0'2 | 4'1s | 19300 | 930'5s | -0'7 | 46,531.25 | 0 |
| 0 | 206.25 | -0'1 | 4'1s | 19400 | 940'4s | -0'7 | 47,025.00 | 0 |
| 2 | 200.00 | -0'2 | 4'0s | 19500 | 950'4s | -0'7 | 47,525.00 | 0 |
| 0 | 193.75 | -0'2 | 3'7s | 19600 | 960'3s | -0'7 | 48,018.75 | 0 |
| 77 | 193.75 | -0'1 | 3'7s | 19700 | 970'3s | -0'6 | 48,518.75 | 0 |
| 69 | 187.50 | -0'2 | 3'6s | 19800 | 980'2s | -0'7 | 49,012.50 | 0 |
| 0 | 187.50 | -0'1 | 3'6s | 19900 | 990'2s | -0'6 | 49,512.50 | 0 |
| 417 | 181.25 | -0'1 | 3'5s | 20000 | 1000'1s | -0'7 | 50,006.25 | 0 |
| 0 | 181.25 | 0'0 | 3'5s | 20100 | 1010'1s | -0'6 | 50,506.25 | 0 |
| 0 | 175.00 | -0'1 | 3'4s | 20200 | 1020'1s | -0'6 | 51,006.25 | 0 |
| 0 | 168.75 | -0'1 | 3'3s | 20300 | 1030'0s | -0'7 | 51,500.00 | 0 |
| 0 | 168.75 | -0'1 | 3'3s | 20400 | 1040'0s | -0'6 | 52,000.00 | 0 |
| 0 | 162.50 | -0'1 | 3'2s | 20500 | 1050'0s | -0'6 | 52,500.00 | 0 |
| 307 | 81.25 | 0'0 | 1'5s | 25000 | 1499'6s | -0'6 | 74,987.50 | 0 |
 |
||||||||
