@WZ2
Options
| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 6 | 21,425.00 | -15'6 | 428'4s | 3500 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 20,925.00 | -15'6 | 418'4s | 3600 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 20,425.00 | -15'6 | 408'4s | 3700 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 19,925.00 | -15'6 | 398'4s | 3800 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 19,425.00 | -15'6 | 388'4s | 3900 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 18,925.00 | -15'6 | 378'4s | 4000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 18,425.00 | -15'6 | 368'4s | 4100 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 17,925.00 | -15'6 | 358'4s | 4200 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 17,425.00 | -15'6 | 348'4s | 4300 | 0'1s | -0'1 | 6.25 | 0 |
| 0 | 16,925.00 | -15'6 | 338'4s | 4400 | 0'2s | 0'0 | 12.50 | 0 |
| 0 | 16,425.00 | -15'6 | 328'4s | 4500 | 0'3s | 0'0 | 18.75 | 0 |
| 0 | 15,925.00 | -15'6 | 318'4s | 4600 | 0'3s | -0'1 | 18.75 | 70 |
| 0 | 15,431.25 | -15'6 | 308'5s | 4700 | 0'4s | -0'1 | 25.00 | 0 |
| 0 | 14,931.25 | -15'7 | 298'5s | 4800 | 0'6s | 0'0 | 37.50 | 0 |
| 0 | 14,437.50 | -15'7 | 288'6s | 4900 | 0'7s | 0'0 | 43.75 | 11 |
| 0 | 13,950.00 | -15'6 | 279'0s | 5000 | 1'1s | 0'0 | 56.25 | 20 |
| 0 | 13,462.50 | -15'6 | 269'2s | 5100 | 1'3s | 0'0 | 68.75 | 0 |
| 0 | 12,981.25 | -15'5 | 259'5s | 5200 | 1'6s | 0'0 | 87.50 | 0 |
| 0 | 12,500.00 | -15'5 | 250'0s | 5300 | 2'1s | 0'1 | 106.25 | 0 |
| 0 | 12,025.00 | -15'5 | 240'4s | 5400 | 2'5s | 0'1 | 131.25 | 0 |
| 0 | 11,550.00 | -15'5 | 231'0s | 5500 | 3'1s | 0'1 | 156.25 | 0 |
| 0 | 11,087.50 | -15'4 | 221'6s | 5600 | 3'7s | 0'2 | 193.75 | 18 |
| 85 | 10,625.00 | -15'3 | 212'4s | 5700 | 4'5s | 0'3 | 231.25 | 16 |
| 214 | 10,175.00 | -15'2 | 203'4s | 5800 | 5'5s | 0'4 | 281.25 | 25 |
| 10 | 9,731.25 | -15'1 | 194'5s | 5900 | 6'6s | 0'5 | 337.50 | 0 |
| 379 | 9,293.75 | -15'0 | 185'7s | 6000 | 8'0s | 0'6 | 400.00 | 46 |
| 202 | 8,875.00 | -14'6 | 177'4s | 6100 | 9'4s | 1'0 | 475.00 | 1 |
| 242 | 8,462.50 | -14'4 | 169'2s | 6200 | 11'2s | 1'1 | 562.50 | 0 |
| 293 | 8,062.50 | -14'2 | 161'2s | 6300 | 13'2s | 1'3 | 662.50 | 0 |
| 269 | 7,675.00 | -14'1 | 153'4s | 6400 | 15'4s | 1'5 | 775.00 | 38 |
| 175 | 7,300.00 | -13'7 | 146'0s | 6500 | 18'0s | 2'0 | 900.00 | 2 |
| 245 | 6,943.75 | -13'4 | 138'7s | 6600 | 20'6s | 2'2 | 1,037.50 | 0 |
| 122 | 6,600.00 | -13'1 | 132'0s | 6700 | 23'7s | 2'5 | 1,193.75 | 0 |
| 253 | 6,268.75 | -12'6 | 125'3s | 6800 | 27'1s | 2'7 | 1,356.25 | 15 |
| 12 | 5,950.00 | -12'4 | 119'0s | 6900 | 30'6s | 3'2 | 1,537.50 | 1 |
| 501 | 5,643.75 | -12'1 | 112'7s | 7000 | 34'5s | 3'4 | 1,731.25 | 232 |
| 173 | 5,356.25 | -11'6 | 107'1s | 7100 | 38'7s | 4'0 | 1,943.75 | 1 |
| 113 | 5,075.00 | -11'4 | 101'4s | 7200 | 43'2s | 4'2 | 2,162.50 | 6 |
| 70 | 4,812.50 | -11'1 | 96'2s | 7300 | 48'0s | 4'5 | 2,400.00 | 27 |
| 256 | 4,562.50 | -10'6 | 91'2s | 7400 | 53'0s | 5'1 | 2,650.00 | 73 |
| 66 | 4,325.00 | -10'3 | 86'4s | 7500 | 58'1s | 5'3 | 2,906.25 | 225 |
| 99 | 4,100.00 | -10'0 | 82'0s | 7600 | 63'5s | 5'6 | 3,181.25 | 67 |
| 115 | 3,887.50 | -9'5 | 77'6s | 7700 | 69'2s | 6'1 | 3,462.50 | 391 |
| 130 | 3,681.25 | -9'2 | 73'5s | 7800 | 75'1s | 6'3 | 3,756.25 | 201 |
| 53 | 3,487.50 | -9'0 | 69'6s | 7900 | 81'2s | 6'6 | 4,062.50 | 36 |
| 277 | 3,306.25 | -8'5 | 66'1s | 8000 | 87'4s | 7'0 | 4,375.00 | 209 |
| 132 | 3,131.25 | -8'3 | 62'5s | 8100 | 94'0s | 7'3 | 4,700.00 | 80 |
| 1572 | 3,000.00 | 0'6 | 60'0 | 8200 | 100'5s | 7'4 | 5,031.25 | 12 |
| 1196 | 2,806.25 | -7'7 | 56'1s | 8300 | 107'4s | 7'7 | 5,375.00 | 75 |
| 686 | 2,662.50 | -7'4 | 53'2s | 8400 | 114'4s | 8'1 | 5,725.00 | 0 |
| 75 | 2,518.75 | -7'2 | 50'3s | 8500 | 121'5s | 8'4 | 6,081.25 | 8 |
| 25 | 2,387.50 | -6'7 | 47'6s | 8600 | 129'0s | 8'7 | 6,450.00 | 0 |
| 264 | 2,262.50 | -6'5 | 45'2s | 8700 | 136'4s | 9'1 | 6,825.00 | 177 |
| 6 | 2,150.00 | -6'2 | 43'0s | 8800 | 144'1s | 9'4 | 7,206.25 | 0 |
| 50 | 2,037.50 | -6'0 | 40'6s | 8900 | 151'7s | 9'6 | 7,593.75 | 0 |
| 2547 | 1,931.25 | -5'6 | 38'5s | 9000 | 159'5s | 9'7 | 7,981.25 | 0 |
| 0 | 1,831.25 | -5'5 | 36'5s | 9100 | 167'5s | 10'1 | 8,381.25 | 0 |
| 12 | 1,731.25 | -5'4 | 34'5s | 9200 | 175'5s | 10'2 | 8,781.25 | 0 |
| 19 | 1,637.50 | -5'2 | 32'6s | 9300 | 183'6s | 10'3 | 9,187.50 | 0 |
| 3 | 1,550.00 | -5'1 | 31'0s | 9400 | 192'0s | 10'5 | 9,600.00 | 0 |
| 225 | 1,475.00 | -4'7 | 29'4s | 9500 | 200'3s | 10'7 | 10,018.75 | 0 |
| 0 | 1,400.00 | -4'5 | 28'0s | 9600 | 208'6s | 11'0 | 10,437.50 | 0 |
| 0 | 1,325.00 | -4'4 | 26'4s | 9700 | 217'3s | 11'2 | 10,868.75 | 0 |
| 50 | 1,262.50 | -4'2 | 25'2s | 9800 | 226'0s | 11'3 | 11,300.00 | 0 |
| 0 | 1,200.00 | -4'0 | 24'0s | 9900 | 234'6s | 11'5 | 11,737.50 | 0 |
| 83 | 1,143.75 | -3'6 | 22'7s | 10000 | 243'4s | 11'6 | 12,175.00 | 0 |
| 0 | 1,087.50 | -3'5 | 21'6s | 10100 | 252'3s | 12'0 | 12,618.75 | 0 |
| 0 | 1,031.25 | -3'4 | 20'5s | 10200 | 261'3s | 12'2 | 13,068.75 | 0 |
| 52 | 981.25 | -3'2 | 19'5s | 10300 | 270'2s | 12'3 | 13,512.50 | 0 |
| 0 | 937.50 | -3'1 | 18'6s | 10400 | 279'3s | 12'5 | 13,968.75 | 0 |
| 50 | 893.75 | -2'7 | 17'7s | 10500 | 288'3s | 12'5 | 14,418.75 | 0 |
| 0 | 850.00 | -2'6 | 17'0s | 10600 | 297'4s | 12'7 | 14,875.00 | 0 |
| 0 | 806.25 | -2'6 | 16'1s | 10700 | 306'6s | 13'0 | 15,337.50 | 0 |
| 1 | 768.75 | -2'5 | 15'3s | 10800 | 315'7s | 13'1 | 15,793.75 | 0 |
| 0 | 731.25 | -2'4 | 14'5s | 10900 | 325'1s | 13'2 | 16,256.25 | 0 |
| 29 | 700.00 | -2'2 | 14'0s | 11000 | 334'3s | 13'2 | 16,718.75 | 0 |
| 54 | 668.75 | -2'1 | 13'3s | 11100 | 343'6s | 13'4 | 17,187.50 | 0 |
| 6 | 637.50 | -2'0 | 12'6s | 11200 | 353'1s | 13'5 | 17,656.25 | 0 |
| 0 | 606.25 | -2'0 | 12'1s | 11300 | 362'4s | 13'5 | 18,125.00 | 0 |
| 1 | 581.25 | -1'7 | 11'5s | 11400 | 371'7s | 13'6 | 18,593.75 | 0 |
| 1 | 550.00 | -1'7 | 11'0s | 11500 | 381'3s | 13'7 | 19,068.75 | 0 |
| 0 | 525.00 | -1'6 | 10'4s | 11600 | 390'7s | 14'0 | 19,543.75 | 0 |
| 0 | 506.25 | -1'5 | 10'1s | 11700 | 400'3s | 14'0 | 20,018.75 | 0 |
| 0 | 481.25 | -1'5 | 9'5s | 11800 | 409'7s | 14'1 | 20,493.75 | 0 |
| 0 | 462.50 | -1'4 | 9'2s | 11900 | 419'4s | 14'2 | 20,975.00 | 0 |
| 28 | 437.50 | -1'4 | 8'6s | 12000 | 429'0s | 14'2 | 21,450.00 | 0 |
| 10 | 418.75 | -1'3 | 8'3s | 12100 | 438'5s | 14'2 | 21,931.25 | 0 |
| 2 | 400.00 | -1'3 | 8'0s | 12200 | 448'2s | 14'3 | 22,412.50 | 0 |
| 0 | 387.50 | -1'2 | 7'6s | 12300 | 457'7s | 14'3 | 22,893.75 | 0 |
| 0 | 368.75 | -1'2 | 7'3s | 12400 | 467'4s | 14'3 | 23,375.00 | 0 |
| 0 | 356.25 | -1'1 | 7'1s | 12500 | 477'2s | 14'5 | 23,862.50 | 0 |
| 0 | 337.50 | -1'1 | 6'6s | 12600 | 486'7s | 14'4 | 24,343.75 | 0 |
| 0 | 325.00 | -1'0 | 6'4s | 12700 | 496'5s | 14'5 | 24,831.25 | 0 |
| 0 | 312.50 | -1'0 | 6'2s | 12800 | 506'3s | 14'6 | 25,318.75 | 0 |
| 100 | 300.00 | -1'0 | 6'0s | 12900 | 516'1s | 14'6 | 25,806.25 | 0 |
  |
||||||||
