@WN1
Options
| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 22,868.75 | 5'6 | 457'3s | 2500 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 22,368.75 | 5'6 | 447'3s | 2600 | 0'1s | 0'0 | 6.25 | 10 |
| 0 | 21,868.75 | 5'6 | 437'3s | 2700 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 21,368.75 | 5'6 | 427'3s | 2800 | 0'1s | 0'0 | 6.25 | 10 |
| 0 | 20,868.75 | 5'6 | 417'3s | 2900 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 20,368.75 | 5'6 | 407'3s | 3000 | 0'1s | 0'0 | 6.25 | 5 |
| 0 | 19,868.75 | 5'6 | 397'3s | 3100 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 19,368.75 | 5'6 | 387'3s | 3200 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 18,868.75 | 5'6 | 377'3s | 3300 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 18,368.75 | 5'6 | 367'3s | 3400 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 17,868.75 | 5'6 | 357'3s | 3500 | 0'1s | 0'0 | 6.25 | 2 |
| 0 | 17,368.75 | 5'6 | 347'3s | 3600 | 0'1s | 0'0 | 6.25 | 1 |
| 0 | 16,868.75 | 5'6 | 337'3s | 3700 | 0'1s | 0'0 | 6.25 | 3 |
| 0 | 16,368.75 | 5'6 | 327'3s | 3800 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 15,868.75 | 5'6 | 317'3s | 3900 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 15,368.75 | 5'6 | 307'3s | 4000 | 0'1s | 0'0 | 6.25 | 35 |
| 0 | 14,868.75 | 5'6 | 297'3s | 4100 | 0'1s | 0'0 | 6.25 | 117 |
| 0 | 14,368.75 | 5'6 | 287'3s | 4200 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 13,868.75 | 5'6 | 277'3s | 4300 | 0'1s | 0'0 | 6.25 | 17 |
| 0 | 13,368.75 | 5'6 | 267'3s | 4400 | 0'1s | 0'0 | 6.25 | 169 |
| 0 | 12,868.75 | 5'6 | 257'3s | 4500 | 0'1s | 0'0 | 6.25 | 67 |
| 0 | 12,618.75 | 5'6 | 252'3s | 4550 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 12,368.75 | 5'6 | 247'3s | 4600 | 0'1s | 0'0 | 6.25 | 81 |
| 0 | 12,118.75 | 5'6 | 242'3s | 4650 | 0'1s | 0'0 | 6.25 | 13 |
| 0 | 11,868.75 | 5'6 | 237'3s | 4700 | 0'1s | 0'0 | 6.25 | 134 |
| 0 | 11,618.75 | 5'6 | 232'3s | 4750 | 0'1s | 0'0 | 6.25 | 21 |
| 0 | 11,368.75 | 5'6 | 227'3s | 4800 | 0'1s | 0'0 | 6.25 | 3890 |
| 0 | 11,118.75 | 5'6 | 222'3s | 4850 | 0'1s | 0'0 | 6.25 | 1 |
| 1 | 10,868.75 | 5'6 | 217'3s | 4900 | 0'1s | 0'0 | 6.25 | 381 |
| 0 | 10,618.75 | 5'6 | 212'3s | 4950 | 0'1s | 0'0 | 6.25 | 49 |
| 22 | 10,368.75 | 5'5 | 207'3s | 5000 | 0'1s | -0'1 | 6.25 | 691 |
| 0 | 10,118.75 | 5'5 | 202'3s | 5050 | 0'1s | -0'1 | 6.25 | 0 |
| 817 | 9,868.75 | 5'5 | 197'3s | 5100 | 0'1s | -0'1 | 6.25 | 1551 |
| 0 | 9,625.00 | 5'6 | 192'4s | 5150 | 0'2s | 0'0 | 12.50 | 47 |
| 1383 | 9,375.00 | 5'5 | 187'4s | 5200 | 0'2s | -0'1 | 12.50 | 1753 |
| 0 | 9,125.00 | 5'5 | 182'4s | 5250 | 0'2s | -0'1 | 12.50 | 201 |
| 1249 | 8,881.25 | 5'5 | 177'5s | 5300 | 0'3s | -0'1 | 18.75 | 1705 |
| 0 | 8,631.25 | 5'5 | 172'5s | 5350 | 0'4s | 0'0 | 25.00 | 29 |
| 923 | 8,387.50 | 5'5 | 167'6s | 5400 | 0'4s | -0'1 | 25.00 | 4556 |
| 0 | 8,143.75 | 5'5 | 162'7s | 5450 | 0'5s | -0'1 | 31.25 | 35 |
| 1262 | 7,900.00 | 5'5 | 158'0s | 5500 | 0'6s | -0'1 | 37.50 | 12582 |
| 0 | 7,656.25 | 5'5 | 153'1s | 5550 | 0'7s | -0'1 | 43.75 | 1162 |
| 105 | 7,412.50 | 5'5 | 148'2s | 5600 | 1'0s | -0'1 | 50.00 | 1153 |
| 0 | 7,168.75 | 5'5 | 143'3s | 5650 | 1'1s | -0'1 | 56.25 | 250 |
| 959 | 6,931.25 | 5'5 | 138'5s | 5700 | 1'3s | -0'1 | 68.75 | 2434 |
| 44 | 6,693.75 | 5'5 | 133'7s | 5750 | 1'5s | -0'1 | 81.25 | 36 |
| 1149 | 6,456.25 | 5'5 | 129'1s | 5800 | 1'7s | -0'1 | 93.75 | 1937 |
| 20 | 6,218.75 | 5'4 | 124'3s | 5850 | 2'1s | -0'2 | 106.25 | 221 |
| 2337 | 5,987.50 | 5'5 | 119'6s | 5900 | 2'4s | -0'1 | 125.00 | 2619 |
| 13 | 5,756.25 | 5'4 | 115'1s | 5950 | 2'7s | -0'2 | 143.75 | 267 |
| 2524 | 5,531.25 | 5'4 | 110'5s | 6000 | 3'3s | -0'2 | 168.75 | 4332 |
| 91 | 5,306.25 | 5'4 | 106'1s | 6050 | 3'7s | -0'2 | 193.75 | 174 |
| 2980 | 5,087.50 | 5'4 | 101'6s | 6100 | 4'4s | -0'2 | 225.00 | 2953 |
| 67 | 4,868.75 | 5'3 | 97'3s | 6150 | 5'1s | -0'3 | 256.25 | 286 |
| 1983 | 4,656.25 | 5'2 | 93'1s | 6200 | 5'7s | -0'4 | 293.75 | 2143 |
| 45 | 4,450.00 | 5'2 | 89'0s | 6250 | 6'6s | -0'4 | 337.50 | 467 |
| 1811 | 4,243.75 | 5'1 | 84'7s | 6300 | 7'5s | -0'5 | 381.25 | 2355 |
| 262 | 4,050.00 | 5'1 | 81'0s | 6350 | 8'6s | -0'5 | 437.50 | 261 |
| 1678 | 3,856.25 | 5'1 | 77'1s | 6400 | 9'7s | -0'5 | 493.75 | 3992 |
| 143 | 3,668.75 | 5'0 | 73'3s | 6450 | 11'1s | -0'6 | 556.25 | 178 |
| 2661 | 3,487.50 | 5'0 | 69'6s | 6500 | 12'4s | -0'6 | 625.00 | 2288 |
| 270 | 3,312.50 | 4'7 | 66'2s | 6550 | 14'0s | -0'7 | 700.00 | 372 |
| 2413 | 3,143.75 | 4'6 | 62'7s | 6600 | 15'5s | -1'0 | 781.25 | 1687 |
| 203 | 2,981.25 | 4'6 | 59'5s | 6650 | 17'3s | -1'0 | 868.75 | 138 |
| 1136 | 2,825.00 | 4'5 | 56'4s | 6700 | 19'2s | -1'1 | 962.50 | 2058 |
| 127 | 2,668.75 | 4'4 | 53'3s | 6750 | 21'1s | -1'2 | 1,056.25 | 133 |
| 1310 | 2,525.00 | 4'3 | 50'4s | 6800 | 23'2s | -1'3 | 1,162.50 | 1437 |
| 326 | 2,381.25 | 4'2 | 47'5s | 6850 | 25'3s | -1'4 | 1,268.75 | 543 |
| 1261 | 2,250.00 | 4'1 | 45'0s | 6900 | 27'6s | -1'5 | 1,387.50 | 528 |
| 681 | 2,118.75 | 3'7 | 42'3s | 6950 | 30'1s | -1'7 | 1,506.25 | 277 |
| 4170 | 1,993.75 | 3'6 | 39'7s | 7000 | 32'5s | -2'0 | 1,631.25 | 1993 |
| 277 | 1,881.25 | 3'5 | 37'5s | 7050 | 35'3s | -2'1 | 1,768.75 | 405 |
| 844 | 1,768.75 | 3'3 | 35'3s | 7100 | 38'1s | -2'3 | 1,906.25 | 1617 |
| 79 | 1,662.50 | 3'2 | 33'2s | 7150 | 41'0s | -2'4 | 2,050.00 | 63 |
| 1097 | 1,562.50 | 3'0 | 31'2s | 7200 | 44'0s | -2'6 | 2,200.00 | 598 |
| 265 | 1,468.75 | 2'7 | 29'3s | 7250 | 47'1s | -2'7 | 2,356.25 | 161 |
| 1215 | 1,381.25 | 2'6 | 27'5s | 7300 | 50'3s | -3'0 | 2,518.75 | 531 |
| 117 | 1,300.00 | 2'5 | 26'0s | 7350 | 53'6s | -3'1 | 2,687.50 | 235 |
| 3828 | 1,218.75 | 2'4 | 24'3s | 7400 | 57'1s | -3'2 | 2,856.25 | 1963 |
| 225 | 1,143.75 | 2'3 | 22'7s | 7450 | 60'5s | -3'3 | 3,031.25 | 43 |
| 3281 | 1,068.75 | 2'2 | 21'3s | 7500 | 64'1s | -3'4 | 3,206.25 | 357 |
| 567 | 1,006.25 | 2'1 | 20'1s | 7550 | 67'7s | -3'5 | 3,393.75 | 29 |
| 1684 | 937.50 | 2'0 | 18'6s | 7600 | 71'4s | -3'6 | 3,575.00 | 63 |
| 460 | 881.25 | 2'0 | 17'5s | 7650 | 75'3s | -3'6 | 3,768.75 | 41 |
| 4403 | 825.00 | 1'7 | 16'4s | 7700 | 79'2s | -3'7 | 3,962.50 | 175 |
| 82 | 768.75 | 1'6 | 15'3s | 7750 | 83'1s | -4'0 | 4,156.25 | 1 |
| 1176 | 718.75 | 1'5 | 14'3s | 7800 | 87'1s | -4'1 | 4,356.25 | 23 |
| 267 | 675.00 | 1'5 | 13'4s | 7850 | 91'2s | -4'1 | 4,562.50 | 11 |
| 502 | 631.25 | 1'4 | 12'5s | 7900 | 95'3s | -4'2 | 4,768.75 | 23 |
| 252 | 587.50 | 1'3 | 11'6s | 7950 | 99'4s | -4'3 | 4,975.00 | 2 |
| 2559 | 550.00 | 1'2 | 11'0s | 8000 | 103'6s | -4'4 | 5,187.50 | 55 |
| 105 | 512.50 | 1'1 | 10'2s | 8050 | 108'0s | -4'5 | 5,400.00 | 0 |
| 246 | 481.25 | 1'1 | 9'5s | 8100 | 112'3s | -4'5 | 5,618.75 | 0 |
| 66 | 450.00 | 1'1 | 9'0s | 8150 | 116'6s | -4'5 | 5,837.50 | 1 |
| 953 | 418.75 | 1'0 | 8'3s | 8200 | 121'1s | -4'6 | 6,056.25 | 0 |
| 379 | 393.75 | 1'0 | 7'7s | 8250 | 125'5s | -4'6 | 6,281.25 | 6 |
| 1333 | 368.75 | 0'7 | 7'3s | 8300 | 130'1s | -4'7 | 6,506.25 | 1 |
| 141 | 343.75 | 0'7 | 6'7s | 8350 | 134'5s | -4'7 | 6,731.25 | 1 |
| 876 | 318.75 | 0'6 | 6'3s | 8400 | 139'1s | -5'0 | 6,956.25 | 0 |
| 34 | 300.00 | 0'6 | 6'0s | 8450 | 143'6s | -5'0 | 7,187.50 | 10 |
| 967 | 281.25 | 0'6 | 5'5s | 8500 | 148'3s | -5'0 | 7,418.75 | 51 |
| 54 | 262.50 | 0'5 | 5'2s | 8550 | 153'0s | -5'1 | 7,650.00 | 0 |
| 4015 | 243.75 | 0'4 | 4'7s | 8600 | 157'5s | -5'1 | 7,881.25 | 0 |
| 202 | 231.25 | 0'5 | 4'5s | 8650 | 162'2s | -5'2 | 8,112.50 | 0 |
| 167 | 212.50 | 0'4 | 4'2s | 8700 | 167'0s | -5'2 | 8,350.00 | 0 |
| 74 | 200.00 | 0'4 | 4'0s | 8750 | 171'6s | -5'2 | 8,587.50 | 1 |
| 402 | 187.50 | 0'3 | 3'6s | 8800 | 176'4s | -5'3 | 8,825.00 | 1 |
| 23 | 175.00 | 0'3 | 3'4s | 8850 | 181'2s | -5'3 | 9,062.50 | 0 |
| 106 | 168.75 | 0'4 | 3'3s | 8900 | 186'1s | -5'2 | 9,306.25 | 0 |
| 63 | 156.25 | 0'3 | 3'1s | 8950 | 190'7s | -5'3 | 9,543.75 | 0 |
| 1735 | 150.00 | 0'3 | 3'0s | 9000 | 195'6s | -5'3 | 9,787.50 | 1 |
| 45 | 137.50 | 0'2 | 2'6s | 9050 | 200'4s | -5'3 | 10,025.00 | 0 |
| 90 | 131.25 | 0'3 | 2'5s | 9100 | 205'3s | -5'3 | 10,268.75 | 0 |
| 39 | 125.00 | 0'3 | 2'4s | 9150 | 210'2s | -5'3 | 10,512.50 | 0 |
| 158 | 118.75 | 0'3 | 2'3s | 9200 | 215'1s | -5'3 | 10,756.25 | 0 |
| 56 | 112.50 | 0'3 | 2'2s | 9250 | 220'0s | -5'3 | 11,000.00 | 0 |
| 88 | 106.25 | 0'2 | 2'1s | 9300 | 224'7s | -5'4 | 11,243.75 | 0 |
| 1 | 100.00 | 0'2 | 2'0s | 9350 | 229'6s | -5'4 | 11,487.50 | 0 |
| 184 | 93.75 | 0'2 | 1'7s | 9400 | 234'5s | -5'4 | 11,731.25 | 0 |
| 1 | 93.75 | 0'3 | 1'7s | 9450 | 239'5s | -5'3 | 11,981.25 | 0 |
| 127 | 87.50 | 0'2 | 1'6s | 9500 | 244'4s | -5'4 | 12,225.00 | 0 |
| 114 | 81.25 | 0'2 | 1'5s | 9600 | 254'3s | -5'4 | 12,718.75 | 0 |
| 125 | 68.75 | 0'1 | 1'3s | 9700 | 264'1s | -5'5 | 13,206.25 | 0 |
| 91 | 62.50 | 0'1 | 1'2s | 9800 | 274'0s | -5'5 | 13,700.00 | 0 |
| 62 | 56.25 | 0'1 | 1'1s | 9900 | 283'7s | -5'5 | 14,193.75 | 0 |
| 329 | 50.00 | 0'1 | 1'0s | 10000 | 293'6s | -5'5 | 14,687.50 | 0 |
| 26 | 50.00 | 0'2 | 1'0s | 10100 | 303'6s | -5'4 | 15,187.50 | 0 |
| 50 | 43.75 | 0'1 | 0'7s | 10200 | 313'5s | -5'5 | 15,681.25 | 0 |
| 173 | 37.50 | 0'1 | 0'6s | 10300 | 323'4s | -5'5 | 16,175.00 | 0 |
| 53 | 37.50 | 0'1 | 0'6s | 10400 | 333'4s | -5'5 | 16,675.00 | 0 |
| 102 | 31.25 | 0'0 | 0'5s | 10500 | 343'3s | -5'5 | 17,168.75 | 0 |
| 81 | 31.25 | 0'1 | 0'5s | 10600 | 353'3s | -5'5 | 17,668.75 | 0 |
| 0 | 25.00 | 0'0 | 0'4s | 10700 | 363'2s | -5'6 | 18,162.50 | 0 |
| 2 | 25.00 | 0'0 | 0'4s | 10800 | 373'2s | -5'5 | 18,662.50 | 0 |
| 2 | 25.00 | 0'1 | 0'4s | 10900 | 383'2s | -5'5 | 19,162.50 | 0 |
| 282 | 18.75 | 0'0 | 0'3s | 11000 | 393'1s | -5'6 | 19,656.25 | 0 |
| 14 | 18.75 | 0'0 | 0'3s | 11100 | 403'1s | -5'6 | 20,156.25 | 0 |
| 0 | 18.75 | 0'0 | 0'3s | 11200 | 413'1s | -5'6 | 20,656.25 | 0 |
| 0 | 18.75 | 0'1 | 0'3s | 11300 | 423'1s | -5'5 | 21,156.25 | 0 |
| 0 | 12.50 | 0'0 | 0'2s | 11400 | 433'0s | -5'6 | 21,650.00 | 0 |
| 108 | 12.50 | 0'0 | 0'2s | 11500 | 443'0s | -5'6 | 22,150.00 | 0 |
| 276 | 12.50 | 0'0 | 0'2s | 12000 | 493'0s | -5'6 | 24,650.00 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 13000 | 592'7s | -5'6 | 29,643.75 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 14000 | 692'7s | -5'6 | 34,643.75 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 15000 | 792'7s | -5'6 | 39,643.75 | 0 |
  |
||||||||
