|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
7,225.00 |
-16'0 |
144'4s |
5500 |
0'3s |
0'1 |
18.75 |
4 |
0 |
5,256.25 |
-15'5 |
105'1s |
5900 |
1'1s |
0'3 |
56.25 |
67 |
0 |
5,018.75 |
-15'4 |
100'3s |
5950 |
1'3s |
0'4 |
68.75 |
27 |
0 |
4,781.25 |
-15'3 |
95'5s |
6000 |
1'5s |
0'5 |
81.25 |
918 |
0 |
4,318.75 |
-15'0 |
86'3s |
6100 |
2'2s |
0'7 |
112.50 |
54 |
0 |
3,868.75 |
-14'5 |
77'3s |
6200 |
3'2s |
1'2 |
162.50 |
12 |
0 |
3,437.50 |
-14'1 |
68'6s |
6300 |
4'5s |
1'7 |
231.25 |
15 |
0 |
3,225.00 |
-13'7 |
64'4s |
6350 |
5'3s |
2'1 |
268.75 |
1 |
0 |
3,025.00 |
-13'4 |
60'4s |
6400 |
6'3s |
2'4 |
318.75 |
372 |
0 |
2,831.25 |
-13'1 |
56'5s |
6450 |
7'3s |
2'6 |
368.75 |
7 |
0 |
2,643.75 |
-12'6 |
52'7s |
6500 |
9'7s |
1'2 |
493.75 |
523 |
0 |
2,462.50 |
-12'3 |
49'2s |
6550 |
10'0s |
3'4 |
500.00 |
6 |
2 |
2,293.75 |
-12'0 |
45'7s |
6600 |
11'5s |
4'0 |
581.25 |
161 |
0 |
2,131.25 |
-11'4 |
42'5s |
6650 |
13'2s |
4'3 |
662.50 |
14 |
0 |
1,975.00 |
-11'1 |
39'4s |
6700 |
16'1s |
0'7 |
806.25 |
52 |
0 |
1,831.25 |
-10'5 |
36'5s |
6750 |
20'0s |
2'6 |
1,000.00 |
119 |
0 |
1,418.75 |
-5'5 |
28'3s |
6800 |
19'5s |
5'7 |
981.25 |
310 |
0 |
1,575.00 |
-9'5 |
31'4s |
6850 |
25'6s |
3'6 |
1,287.50 |
15 |
50 |
1,456.25 |
-9'1 |
29'1s |
6900 |
28'0s |
3'3 |
1,400.00 |
439 |
0 |
1,343.75 |
-8'5 |
26'7s |
6950 |
27'3s |
7'2 |
1,368.75 |
28 |
10 |
987.50 |
-5'1 |
19'6s |
7000 |
33'5s |
3'2 |
1,681.25 |
1,350 |
30 |
1,150.00 |
-7'5 |
23'0s |
7050 |
33'4s |
8'2 |
1,675.00 |
123 |
10 |
1,031.25 |
-0'5 |
20'5s |
7100 |
36'5s |
8'6 |
1,831.25 |
330 |
20 |
981.25 |
-6'6 |
19'5s |
7150 |
40'0s |
9'2 |
2,000.00 |
22 |
35 |
906.25 |
-6'2 |
18'1s |
7200 |
44'6s |
1'2 |
2,237.50 |
1,381 |
12 |
656.25 |
-3'5 |
13'1s |
7250 |
47'1s |
10'1 |
2,356.25 |
70 |
204 |
750.00 |
-0'4 |
15'0s |
7300 |
50'6s |
10'4 |
2,537.50 |
424 |
172 |
718.75 |
-5'0 |
14'3s |
7350 |
54'4s |
10'7 |
2,725.00 |
25 |
580 |
662.50 |
-4'5 |
13'2s |
7400 |
62'0s |
3'4 |
3,100.00 |
370 |
218 |
550.00 |
-1'2 |
11'0s |
7450 |
62'3s |
11'5 |
3,118.75 |
15 |
1,311 |
531.25 |
-0'6 |
10'5s |
7500 |
66'4s |
12'0 |
3,325.00 |
255 |
446 |
487.50 |
-3'3 |
9'6s |
7600 |
74'7s |
12'5 |
3,743.75 |
137 |
22 |
456.25 |
-3'0 |
9'1s |
7650 |
79'1s |
12'7 |
3,956.25 |
0 |
173 |
418.75 |
-2'7 |
8'3s |
7700 |
92'7s |
9'3 |
4,643.75 |
294 |
81 |
393.75 |
-2'5 |
7'7s |
7750 |
87'7s |
13'3 |
4,393.75 |
2 |
209 |
362.50 |
-2'4 |
7'2s |
7800 |
92'2s |
13'4 |
4,612.50 |
250 |
8 |
343.75 |
-2'1 |
6'7s |
7850 |
96'6s |
13'6 |
4,837.50 |
1 |
366 |
318.75 |
-2'0 |
6'3s |
7900 |
101'2s |
13'7 |
5,062.50 |
324 |
25 |
300.00 |
-1'6 |
6'0s |
7950 |
105'7s |
14'1 |
5,293.75 |
1 |
1,079 |
281.25 |
-1'5 |
5'5s |
8000 |
110'4s |
14'2 |
5,525.00 |
648 |
8 |
200.00 |
-1'2 |
4'0s |
8050 |
115'1s |
14'3 |
5,756.25 |
0 |
302 |
200.00 |
-0'7 |
4'0s |
8100 |
119'6s |
14'4 |
5,987.50 |
106 |
611 |
218.75 |
-1'1 |
4'3s |
8200 |
129'1s |
14'6 |
6,456.25 |
259 |
2 |
206.25 |
-1'1 |
4'1s |
8250 |
133'7s |
14'7 |
6,693.75 |
0 |
181 |
193.75 |
-1'0 |
3'7s |
8300 |
138'5s |
14'7 |
6,931.25 |
209 |
594 |
175.00 |
-0'6 |
3'4s |
8400 |
148'2s |
15'1 |
7,412.50 |
306 |
776 |
143.75 |
-0'2 |
2'7s |
8500 |
161'1s |
3'3 |
8,056.25 |
568 |
50 |
143.75 |
-0'6 |
2'7s |
8550 |
162'5s |
15'2 |
8,131.25 |
0 |
439 |
137.50 |
-0'5 |
2'6s |
8600 |
167'3s |
15'2 |
8,368.75 |
316 |
8 |
131.25 |
-0'5 |
2'5s |
8650 |
172'2s |
15'3 |
8,612.50 |
0 |
218 |
125.00 |
-0'4 |
2'4s |
8700 |
177'1s |
15'3 |
8,856.25 |
194 |
4 |
118.75 |
-0'4 |
2'3s |
8750 |
182'0s |
15'4 |
9,100.00 |
0 |
210 |
112.50 |
-0'4 |
2'2s |
8800 |
186'7s |
15'4 |
9,343.75 |
142 |
5 |
106.25 |
-0'4 |
2'1s |
8850 |
191'6s |
15'4 |
9,587.50 |
0 |
146 |
100.00 |
-0'4 |
2'0s |
8900 |
196'5s |
15'4 |
9,831.25 |
1 |
1,091 |
93.75 |
0'0 |
1'7s |
9000 |
206'4s |
15'5 |
10,325.00 |
89 |
293 |
87.50 |
-0'2 |
1'6s |
9100 |
216'3s |
15'6 |
10,818.75 |
50 |
211 |
75.00 |
-0'1 |
1'4s |
9200 |
226'2s |
15'6 |
11,312.50 |
1 |
242 |
75.00 |
-0'2 |
1'4s |
9300 |
236'1s |
15'7 |
11,806.25 |
10 |
383 |
68.75 |
-0'2 |
1'3s |
9400 |
246'0s |
15'7 |
12,300.00 |
0 |
723 |
68.75 |
-0'1 |
1'3s |
9500 |
255'7s |
15'7 |
12,793.75 |
1 |
231 |
62.50 |
-0'1 |
1'2s |
9600 |
265'7s |
15'7 |
13,293.75 |
1 |
80 |
56.25 |
-0'1 |
1'1s |
9700 |
275'6s |
15'7 |
13,787.50 |
0 |
83 |
56.25 |
0'0 |
1'1s |
9800 |
285'6s |
16'0 |
14,287.50 |
0 |
22 |
50.00 |
-0'1 |
1'0s |
9900 |
295'5s |
15'7 |
14,781.25 |
0 |
680 |
50.00 |
0'0 |
1'0s |
10000 |
305'5s |
16'0 |
15,281.25 |
61 |
40 |
43.75 |
-0'1 |
0'7s |
10100 |
315'5s |
16'0 |
15,781.25 |
0 |
172 |
43.75 |
0'0 |
0'7s |
10200 |
325'4s |
15'7 |
16,275.00 |
0 |
18 |
43.75 |
0'0 |
0'7s |
10300 |
335'4s |
16'0 |
16,775.00 |
0 |
43 |
37.50 |
0'0 |
0'6s |
10400 |
345'4s |
16'0 |
17,275.00 |
0 |
150 |
37.50 |
0'0 |
0'6s |
10500 |
355'4s |
16'0 |
17,775.00 |
0 |
25 |
31.25 |
-0'1 |
0'5s |
10600 |
365'4s |
16'0 |
18,275.00 |
0 |
5 |
31.25 |
0'0 |
0'5s |
10700 |
375'4s |
16'0 |
18,775.00 |
0 |
71 |
31.25 |
0'0 |
0'5s |
10800 |
385'4s |
16'0 |
19,275.00 |
0 |
32 |
25.00 |
-0'1 |
0'4s |
10900 |
395'4s |
16'0 |
19,775.00 |
0 |
314 |
25.00 |
0'0 |
0'4s |
11000 |
405'4s |
16'0 |
20,275.00 |
0 |
26 |
25.00 |
0'0 |
0'4s |
11100 |
415'4s |
16'0 |
20,775.00 |
0 |
22 |
25.00 |
0'0 |
0'4s |
11200 |
425'4s |
16'0 |
21,275.00 |
0 |
51 |
25.00 |
0'0 |
0'4s |
11300 |
435'4s |
16'0 |
21,775.00 |
0 |
61 |
18.75 |
-0'1 |
0'3s |
11400 |
445'4s |
16'0 |
22,275.00 |
0 |
24 |
18.75 |
0'0 |
0'3s |
11500 |
455'4s |
16'0 |
22,775.00 |
0 |
23 |
18.75 |
0'0 |
0'3s |
11600 |
465'4s |
16'0 |
23,275.00 |
0 |
26 |
18.75 |
0'0 |
0'3s |
11700 |
475'4s |
16'0 |
23,775.00 |
0 |
6 |
18.75 |
0'0 |
0'3s |
11900 |
495'4s |
16'0 |
24,775.00 |
0 |
444 |
18.75 |
0'0 |
0'3s |
12000 |
505'4s |
16'0 |
25,275.00 |
0 |
3 |
12.50 |
0'0 |
0'2s |
12100 |
515'4s |
16'0 |
25,775.00 |
0 |
12 |
12.50 |
0'0 |
0'2s |
12200 |
525'4s |
16'0 |
26,275.00 |
0 |
13 |
12.50 |
0'0 |
0'2s |
12300 |
535'4s |
16'0 |
26,775.00 |
0 |
1 |
12.50 |
0'0 |
0'2s |
12400 |
545'4s |
16'0 |
27,275.00 |
0 |
231 |
12.50 |
0'0 |
0'2s |
12500 |
555'4s |
16'0 |
27,775.00 |
0 |
3 |
12.50 |
0'0 |
0'2s |
12600 |
565'4s |
16'0 |
28,275.00 |
2 |
1 |
12.50 |
0'0 |
0'2s |
12700 |
575'4s |
16'0 |
28,775.00 |
0 |
1 |
12.50 |
0'0 |
0'2s |
12800 |
585'4s |
16'0 |
29,275.00 |
0 |
29 |
12.50 |
0'0 |
0'2s |
12900 |
595'4s |
16'0 |
29,775.00 |
0 |
25 |
12.50 |
0'0 |
0'2s |
13000 |
605'4s |
16'0 |
30,275.00 |
0 |
1 |
12.50 |
0'0 |
0'2s |
13200 |
625'4s |
16'0 |
31,275.00 |
0 |
36 |
12.50 |
0'1 |
0'2s |
13300 |
635'4s |
16'0 |
31,775.00 |
0 |
2 |
12.50 |
0'1 |
0'2s |
13400 |
645'4s |
16'0 |
32,275.00 |
0 |
123 |
12.50 |
0'1 |
0'2s |
13500 |
655'4s |
16'0 |
32,775.00 |
0 |
18 |
12.50 |
0'1 |
0'2s |
13700 |
675'4s |
16'0 |
33,775.00 |
0 |
3 |
12.50 |
0'1 |
0'2s |
13800 |
685'4s |
16'0 |
34,275.00 |
0 |
6 |
12.50 |
0'1 |
0'2s |
13900 |
695'4s |
16'0 |
34,775.00 |
0 |
143 |
12.50 |
0'1 |
0'2s |
14000 |
705'4s |
16'0 |
35,275.00 |
0 |
1 |
12.50 |
0'1 |
0'2s |
14100 |
715'4s |
16'0 |
35,775.00 |
0 |
20 |
12.50 |
0'1 |
0'2s |
14200 |
725'4s |
16'0 |
36,275.00 |
0 |
4 |
6.25 |
0'0 |
0'1s |
14300 |
735'4s |
16'0 |
36,775.00 |
0 |
4 |
6.25 |
0'0 |
0'1s |
14400 |
745'4s |
16'0 |
37,275.00 |
0 |
21 |
6.25 |
0'0 |
0'1s |
14500 |
755'4s |
16'0 |
37,775.00 |
0 |
57 |
6.25 |
0'0 |
0'1s |
15000 |
805'4s |
16'0 |
40,275.00 |
0 |
34 |
6.25 |
0'0 |
0'1s |
16000 |
905'4s |
16'0 |
45,275.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
5500 |
144'4s |
-16'0 |
7,225.00 |
0 |
|
160'4 |
09/27/2023 13:28:00 |
KCBT |
5900 |
105'1s |
-15'5 |
5,256.25 |
0 |
|
120'6 |
09/27/2023 13:28:00 |
KCBT |
5950 |
100'3s |
-15'4 |
5,018.75 |
0 |
|
115'7 |
09/27/2023 13:28:00 |
KCBT |
6000 |
95'5s |
-15'3 |
4,781.25 |
0 |
|
111'0 |
09/27/2023 13:28:00 |
KCBT |
6100 |
86'3s |
-15'0 |
4,318.75 |
0 |
|
101'3 |
09/27/2023 13:28:00 |
KCBT |
6200 |
77'3s |
-14'5 |
3,868.75 |
0 |
|
92'0 |
09/27/2023 13:28:00 |
KCBT |
6300 |
68'6s |
-14'1 |
3,437.50 |
0 |
|
82'7 |
09/27/2023 13:28:00 |
KCBT |
6350 |
64'4s |
-13'7 |
3,225.00 |
0 |
|
78'3 |
09/27/2023 13:28:00 |
KCBT |
6400 |
60'4s |
-13'4 |
3,025.00 |
0 |
|
74'0 |
09/27/2023 13:28:00 |
KCBT |
6450 |
56'5s |
-13'1 |
2,831.25 |
0 |
|
69'6 |
09/27/2023 13:28:00 |
KCBT |
6500 |
52'7s |
-12'6 |
2,643.75 |
0 |
|
65'5 |
09/27/2023 13:28:00 |
KCBT |
6550 |
49'2s |
-12'3 |
2,462.50 |
0 |
|
61'5 |
09/27/2023 13:28:00 |
KCBT |
6600 |
45'7s |
-12'0 |
2,293.75 |
2 |
|
57'7 |
09/27/2023 13:28:00 |
KCBT |
6650 |
42'5s |
-11'4 |
2,131.25 |
0 |
|
54'1 |
09/27/2023 13:28:00 |
KCBT |
6700 |
39'4s |
-11'1 |
1,975.00 |
0 |
|
50'5 |
09/27/2023 13:28:00 |
KCBT |
6750 |
36'5s |
-10'5 |
1,831.25 |
0 |
|
47'2 |
09/27/2023 13:28:00 |
KCBT |
6800 |
28'3s |
-5'5 |
1,418.75 |
0 |
28'3 |
34'0 |
09/28/2023 08:31:00 |
KCBT |
6850 |
31'4s |
-9'5 |
1,575.00 |
0 |
|
41'1 |
09/27/2023 13:28:00 |
KCBT |
6900 |
29'1s |
-9'1 |
1,456.25 |
50 |
28'1 |
38'2 |
09/27/2023 13:28:00 |
KCBT |
6950 |
26'7s |
-8'5 |
1,343.75 |
0 |
|
35'4 |
09/27/2023 13:28:00 |
KCBT |
7000 |
19'6s |
-5'1 |
987.50 |
10 |
24'0 |
24'7 |
09/28/2023 08:33:00 |
KCBT |
7050 |
23'0s |
-7'5 |
1,150.00 |
30 |
|
30'5 |
09/27/2023 13:28:00 |
KCBT |
7100 |
20'5s |
-0'5 |
1,031.25 |
10 |
20'5 |
21'2 |
09/28/2023 08:58:00 |
KCBT |
7150 |
19'5s |
-6'6 |
981.25 |
20 |
|
26'3 |
09/27/2023 13:28:00 |
KCBT |
7200 |
18'1s |
-6'2 |
906.25 |
35 |
|
24'3 |
09/27/2023 13:28:00 |
KCBT |
7250 |
13'1s |
-3'5 |
656.25 |
12 |
13'1 |
16'6 |
09/28/2023 08:33:00 |
KCBT |
7300 |
15'0s |
-0'4 |
750.00 |
204 |
15'0 |
15'4 |
09/28/2023 09:49:00 |
KCBT |
7350 |
14'3s |
-5'0 |
718.75 |
172 |
|
19'3 |
09/27/2023 13:28:00 |
KCBT |
7400 |
13'2s |
-4'5 |
662.50 |
580 |
|
17'7 |
09/27/2023 13:28:00 |
KCBT |
7450 |
11'0s |
-1'2 |
550.00 |
218 |
11'0 |
12'2 |
09/28/2023 10:26:00 |
KCBT |
7500 |
10'5s |
-0'6 |
531.25 |
1,311 |
10'5 |
11'3 |
09/28/2023 11:21:00 |
KCBT |
7600 |
9'6s |
-3'3 |
487.50 |
446 |
9'5 |
13'1 |
09/27/2023 13:28:00 |
KCBT |
7650 |
9'1s |
-3'0 |
456.25 |
22 |
|
12'1 |
09/27/2023 13:28:00 |
KCBT |
7700 |
8'3s |
-2'7 |
418.75 |
173 |
|
11'2 |
09/27/2023 13:28:00 |
KCBT |
7750 |
7'7s |
-2'5 |
393.75 |
81 |
|
10'4 |
09/27/2023 13:28:00 |
KCBT |
7800 |
7'2s |
-2'4 |
362.50 |
209 |
|
9'6 |
09/27/2023 13:28:00 |
KCBT |
7850 |
6'7s |
-2'1 |
343.75 |
8 |
|
9'0 |
09/27/2023 13:28:00 |
KCBT |
7900 |
6'3s |
-2'0 |
318.75 |
366 |
6'7 |
8'3 |
09/27/2023 13:28:00 |
KCBT |
7950 |
6'0s |
-1'6 |
300.00 |
25 |
|
7'6 |
09/27/2023 13:28:00 |
KCBT |
8000 |
5'5s |
-1'5 |
281.25 |
1,079 |
5'6 |
7'2 |
09/27/2023 13:28:00 |
KCBT |
8050 |
4'0s |
-1'2 |
200.00 |
8 |
4'0 |
5'2 |
09/28/2023 08:31:00 |
KCBT |
8100 |
4'0s |
-0'7 |
200.00 |
302 |
4'0 |
4'7 |
09/28/2023 10:51:00 |
KCBT |
8200 |
4'3s |
-1'1 |
218.75 |
611 |
|
5'4 |
09/27/2023 13:28:00 |
KCBT |
8250 |
4'1s |
-1'1 |
206.25 |
2 |
|
5'2 |
09/27/2023 13:28:00 |
KCBT |
8300 |
3'7s |
-1'0 |
193.75 |
181 |
|
4'7 |
09/27/2023 13:28:00 |
KCBT |
8400 |
3'4s |
-0'6 |
175.00 |
594 |
|
4'2 |
09/27/2023 13:28:00 |
KCBT |
8500 |
2'7s |
-0'2 |
143.75 |
776 |
2'7 |
3'1 |
09/28/2023 10:45:00 |
KCBT |
8550 |
2'7s |
-0'6 |
143.75 |
50 |
|
3'5 |
09/27/2023 13:28:00 |
KCBT |
8600 |
2'6s |
-0'5 |
137.50 |
439 |
|
3'3 |
09/27/2023 13:28:00 |
KCBT |
8650 |
2'5s |
-0'5 |
131.25 |
8 |
|
3'2 |
09/27/2023 13:28:00 |
KCBT |
8700 |
2'4s |
-0'4 |
125.00 |
218 |
|
3'0 |
09/27/2023 13:28:00 |
KCBT |
8750 |
2'3s |
-0'4 |
118.75 |
4 |
|
2'7 |
09/27/2023 13:28:00 |
KCBT |
8800 |
2'2s |
-0'4 |
112.50 |
210 |
|
2'6 |
09/27/2023 13:28:00 |
KCBT |
8850 |
2'1s |
-0'4 |
106.25 |
5 |
2'1 |
2'5 |
09/27/2023 13:28:00 |
KCBT |
8900 |
2'0s |
-0'4 |
100.00 |
146 |
|
2'4 |
09/27/2023 13:28:00 |
KCBT |
9000 |
1'7s |
0'0 |
93.75 |
1,091 |
1'7 |
1'7 |
09/28/2023 08:42:00 |
KCBT |
9100 |
1'6s |
-0'2 |
87.50 |
293 |
1'7 |
2'0 |
09/27/2023 13:28:00 |
KCBT |
9200 |
1'4s |
-0'1 |
75.00 |
211 |
1'4 |
1'5 |
09/28/2023 10:03:00 |
KCBT |
9300 |
1'4s |
-0'2 |
75.00 |
242 |
|
1'6 |
09/27/2023 13:28:00 |
KCBT |
9400 |
1'3s |
-0'2 |
68.75 |
383 |
|
1'5 |
09/27/2023 13:28:00 |
KCBT |
9500 |
1'3s |
-0'1 |
68.75 |
723 |
|
1'4 |
09/27/2023 13:28:00 |
KCBT |
9600 |
1'2s |
-0'1 |
62.50 |
231 |
|
1'3 |
09/27/2023 13:28:00 |
KCBT |
9700 |
1'1s |
-0'1 |
56.25 |
80 |
|
1'2 |
09/27/2023 13:28:00 |
KCBT |
9800 |
1'1s |
0'0 |
56.25 |
83 |
|
1'1 |
09/27/2023 13:28:00 |
KCBT |
9900 |
1'0s |
-0'1 |
50.00 |
22 |
|
1'1 |
09/27/2023 13:28:00 |
KCBT |
10000 |
1'0s |
0'0 |
50.00 |
680 |
|
1'0 |
09/27/2023 13:28:00 |
KCBT |
10100 |
0'7s |
-0'1 |
43.75 |
40 |
|
1'0 |
09/27/2023 13:28:00 |
KCBT |
10200 |
0'7s |
0'0 |
43.75 |
172 |
|
0'7 |
09/27/2023 13:28:00 |
KCBT |
10300 |
0'7s |
0'0 |
43.75 |
18 |
|
0'7 |
09/27/2023 13:28:00 |
KCBT |
10400 |
0'6s |
0'0 |
37.50 |
43 |
|
0'6 |
09/27/2023 13:28:00 |
KCBT |
10500 |
0'6s |
0'0 |
37.50 |
150 |
|
0'6 |
09/27/2023 13:28:00 |
KCBT |
10600 |
0'5s |
-0'1 |
31.25 |
25 |
|
0'6 |
09/27/2023 13:28:00 |
KCBT |
10700 |
0'5s |
0'0 |
31.25 |
5 |
|
0'5 |
09/27/2023 13:28:00 |
KCBT |
10800 |
0'5s |
0'0 |
31.25 |
71 |
|
0'5 |
09/27/2023 13:28:00 |
KCBT |
10900 |
0'4s |
-0'1 |
25.00 |
32 |
|
0'5 |
09/27/2023 13:28:00 |
KCBT |
11000 |
0'4s |
0'0 |
25.00 |
314 |
|
0'4 |
09/27/2023 13:28:00 |
KCBT |
11100 |
0'4s |
0'0 |
25.00 |
26 |
|
0'4 |
09/27/2023 13:28:00 |
KCBT |
11200 |
0'4s |
0'0 |
25.00 |
22 |
|
0'4 |
09/27/2023 13:28:00 |
KCBT |
11300 |
0'4s |
0'0 |
25.00 |
51 |
|
0'4 |
09/27/2023 13:28:00 |
KCBT |
11400 |
0'3s |
-0'1 |
18.75 |
61 |
|
0'4 |
09/27/2023 13:28:00 |
KCBT |
11500 |
0'3s |
0'0 |
18.75 |
24 |
|
0'3 |
09/27/2023 13:28:00 |
KCBT |
11600 |
0'3s |
0'0 |
18.75 |
23 |
|
0'3 |
09/27/2023 13:28:00 |
KCBT |
11700 |
0'3s |
0'0 |
18.75 |
26 |
|
0'3 |
09/27/2023 13:28:00 |
KCBT |
11900 |
0'3s |
0'0 |
18.75 |
6 |
|
0'3 |
09/27/2023 13:28:00 |
KCBT |
12000 |
0'3s |
0'0 |
18.75 |
444 |
|
0'3 |
09/27/2023 13:28:00 |
KCBT |
12100 |
0'2s |
0'0 |
12.50 |
3 |
|
0'2 |
09/27/2023 13:28:00 |
KCBT |
12200 |
0'2s |
0'0 |
12.50 |
12 |
|
0'2 |
09/27/2023 13:28:00 |
KCBT |
12300 |
0'2s |
0'0 |
12.50 |
13 |
|
0'2 |
09/27/2023 13:28:00 |
KCBT |
12400 |
0'2s |
0'0 |
12.50 |
1 |
|
0'2 |
09/27/2023 13:28:00 |
KCBT |
12500 |
0'2s |
0'0 |
12.50 |
231 |
|
0'2 |
09/27/2023 13:28:00 |
KCBT |
12600 |
0'2s |
0'0 |
12.50 |
3 |
|
0'2 |
09/27/2023 13:28:00 |
KCBT |
12700 |
0'2s |
0'0 |
12.50 |
1 |
|
0'2 |
09/27/2023 13:28:00 |
KCBT |
12800 |
0'2s |
0'0 |
12.50 |
1 |
|
0'2 |
09/27/2023 13:28:00 |
KCBT |
12900 |
0'2s |
0'0 |
12.50 |
29 |
|
0'2 |
09/27/2023 13:28:00 |
KCBT |
13000 |
0'2s |
0'0 |
12.50 |
25 |
|
0'2 |
09/27/2023 13:28:00 |
KCBT |
13200 |
0'2s |
0'0 |
12.50 |
1 |
|
0'2 |
09/27/2023 13:28:00 |
KCBT |
13300 |
0'2s |
0'1 |
12.50 |
36 |
|
0'1 |
09/27/2023 13:28:00 |
KCBT |
13400 |
0'2s |
0'1 |
12.50 |
2 |
|
0'1 |
09/27/2023 13:28:00 |
KCBT |
13500 |
0'2s |
0'1 |
12.50 |
123 |
|
0'1 |
09/27/2023 13:28:00 |
KCBT |
13700 |
0'2s |
0'1 |
12.50 |
18 |
|
0'1 |
09/27/2023 13:28:00 |
KCBT |
13800 |
0'2s |
0'1 |
12.50 |
3 |
|
0'1 |
09/27/2023 13:28:00 |
KCBT |
13900 |
0'2s |
0'1 |
12.50 |
6 |
|
0'1 |
09/27/2023 13:28:00 |
KCBT |
14000 |
0'2s |
0'1 |
12.50 |
143 |
|
0'1 |
09/27/2023 13:28:00 |
KCBT |
14100 |
0'2s |
0'1 |
12.50 |
1 |
|
0'1 |
09/27/2023 13:28:00 |
KCBT |
14200 |
0'2s |
0'1 |
12.50 |
20 |
|
0'1 |
09/27/2023 13:28:00 |
KCBT |
14300 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
09/27/2023 13:28:00 |
KCBT |
14400 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
09/27/2023 13:28:00 |
KCBT |
14500 |
0'1s |
0'0 |
6.25 |
21 |
|
0'1 |
09/27/2023 13:28:00 |
KCBT |
15000 |
0'1s |
0'0 |
6.25 |
57 |
|
0'1 |
09/27/2023 13:28:00 |
KCBT |
16000 |
0'1s |
0'0 |
6.25 |
34 |
|
0'1 |
09/27/2023 13:28:00 |
KCBT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
5500 |
0'3s |
0'1 |
18.75 |
4 |
|
0'2 |
09/27/2023 13:28:00 |
KCBT |
5900 |
1'1s |
0'3 |
56.25 |
67 |
|
0'6 |
09/27/2023 13:28:00 |
KCBT |
5950 |
1'3s |
0'4 |
68.75 |
27 |
|
0'7 |
09/27/2023 13:28:00 |
KCBT |
6000 |
1'5s |
0'5 |
81.25 |
918 |
|
1'0 |
09/27/2023 13:28:00 |
KCBT |
6100 |
2'2s |
0'7 |
112.50 |
54 |
|
1'3 |
09/27/2023 13:28:00 |
KCBT |
6200 |
3'2s |
1'2 |
162.50 |
12 |
|
2'0 |
09/27/2023 13:28:00 |
KCBT |
6300 |
4'5s |
1'7 |
231.25 |
15 |
|
2'6 |
09/27/2023 13:28:00 |
KCBT |
6350 |
5'3s |
2'1 |
268.75 |
1 |
|
3'2 |
09/27/2023 13:28:00 |
KCBT |
6400 |
6'3s |
2'4 |
318.75 |
372 |
|
3'7 |
09/27/2023 13:28:00 |
KCBT |
6450 |
7'3s |
2'6 |
368.75 |
7 |
|
4'5 |
09/27/2023 13:28:00 |
KCBT |
6500 |
9'7s |
1'2 |
493.75 |
523 |
9'7 |
8'5 |
09/28/2023 07:27:00 |
KCBT |
6550 |
10'0s |
3'4 |
500.00 |
6 |
|
6'4 |
09/27/2023 13:28:00 |
KCBT |
6600 |
11'5s |
4'0 |
581.25 |
161 |
|
7'5 |
09/27/2023 13:28:00 |
KCBT |
6650 |
13'2s |
4'3 |
662.50 |
14 |
|
8'7 |
09/27/2023 13:28:00 |
KCBT |
6700 |
16'1s |
0'7 |
806.25 |
52 |
16'1 |
15'2 |
09/28/2023 04:15:00 |
KCBT |
6750 |
20'0s |
2'6 |
1,000.00 |
119 |
19'7 |
17'2 |
09/28/2023 10:38:00 |
KCBT |
6800 |
19'5s |
5'7 |
981.25 |
310 |
19'2 |
13'6 |
09/27/2023 13:28:00 |
KCBT |
6850 |
25'6s |
3'6 |
1,287.50 |
15 |
25'6 |
22'0 |
09/28/2023 08:37:00 |
KCBT |
6900 |
28'0s |
3'3 |
1,400.00 |
439 |
26'0 |
24'5 |
09/28/2023 11:26:00 |
KCBT |
6950 |
27'3s |
7'2 |
1,368.75 |
28 |
|
20'1 |
09/27/2023 13:28:00 |
KCBT |
7000 |
33'5s |
3'2 |
1,681.25 |
1,350 |
31'5 |
30'3 |
09/28/2023 11:21:00 |
KCBT |
7050 |
33'4s |
8'2 |
1,675.00 |
123 |
|
25'2 |
09/27/2023 13:28:00 |
KCBT |
7100 |
36'5s |
8'6 |
1,831.25 |
330 |
36'5 |
27'7 |
09/27/2023 13:28:00 |
KCBT |
7150 |
40'0s |
9'2 |
2,000.00 |
22 |
|
30'6 |
09/27/2023 13:28:00 |
KCBT |
7200 |
44'6s |
1'2 |
2,237.50 |
1,381 |
44'6 |
43'4 |
09/28/2023 04:09:00 |
KCBT |
7250 |
47'1s |
10'1 |
2,356.25 |
70 |
|
37'0 |
09/27/2023 13:28:00 |
KCBT |
7300 |
50'6s |
10'4 |
2,537.50 |
424 |
|
40'2 |
09/27/2023 13:28:00 |
KCBT |
7350 |
54'4s |
10'7 |
2,725.00 |
25 |
|
43'5 |
09/27/2023 13:28:00 |
KCBT |
7400 |
62'0s |
3'4 |
3,100.00 |
370 |
62'0 |
58'4 |
09/28/2023 10:30:00 |
KCBT |
7450 |
62'3s |
11'5 |
3,118.75 |
15 |
49'0 |
50'6 |
09/27/2023 13:28:00 |
KCBT |
7500 |
66'4s |
12'0 |
3,325.00 |
255 |
|
54'4 |
09/27/2023 13:28:00 |
KCBT |
7600 |
74'7s |
12'5 |
3,743.75 |
137 |
|
62'2 |
09/27/2023 13:28:00 |
KCBT |
7650 |
79'1s |
12'7 |
3,956.25 |
0 |
|
66'2 |
09/27/2023 13:28:00 |
KCBT |
7700 |
92'7s |
9'3 |
4,643.75 |
294 |
86'6 |
83'4 |
09/28/2023 08:30:00 |
KCBT |
7750 |
87'7s |
13'3 |
4,393.75 |
2 |
|
74'4 |
09/27/2023 13:28:00 |
KCBT |
7800 |
92'2s |
13'4 |
4,612.50 |
250 |
|
78'6 |
09/27/2023 13:28:00 |
KCBT |
7850 |
96'6s |
13'6 |
4,837.50 |
1 |
|
83'0 |
09/27/2023 13:28:00 |
KCBT |
7900 |
101'2s |
13'7 |
5,062.50 |
324 |
|
87'3 |
09/27/2023 13:28:00 |
KCBT |
7950 |
105'7s |
14'1 |
5,293.75 |
1 |
|
91'6 |
09/27/2023 13:28:00 |
KCBT |
8000 |
110'4s |
14'2 |
5,525.00 |
648 |
|
96'2 |
09/27/2023 13:28:00 |
KCBT |
8050 |
115'1s |
14'3 |
5,756.25 |
0 |
|
100'6 |
09/27/2023 13:28:00 |
KCBT |
8100 |
119'6s |
14'4 |
5,987.50 |
106 |
|
105'2 |
09/27/2023 13:28:00 |
KCBT |
8200 |
129'1s |
14'6 |
6,456.25 |
259 |
|
114'3 |
09/27/2023 13:28:00 |
KCBT |
8250 |
133'7s |
14'7 |
6,693.75 |
0 |
|
119'0 |
09/27/2023 13:28:00 |
KCBT |
8300 |
138'5s |
14'7 |
6,931.25 |
209 |
|
123'6 |
09/27/2023 13:28:00 |
KCBT |
8400 |
148'2s |
15'1 |
7,412.50 |
306 |
|
133'1 |
09/27/2023 13:28:00 |
KCBT |
8500 |
161'1s |
3'3 |
8,056.25 |
568 |
161'1 |
157'6 |
09/28/2023 10:36:00 |
KCBT |
8550 |
162'5s |
15'2 |
8,131.25 |
0 |
|
147'3 |
09/27/2023 13:28:00 |
KCBT |
8600 |
167'3s |
15'2 |
8,368.75 |
316 |
|
152'1 |
09/27/2023 13:28:00 |
KCBT |
8650 |
172'2s |
15'3 |
8,612.50 |
0 |
|
156'7 |
09/27/2023 13:28:00 |
KCBT |
8700 |
177'1s |
15'3 |
8,856.25 |
194 |
|
161'6 |
09/27/2023 13:28:00 |
KCBT |
8750 |
182'0s |
15'4 |
9,100.00 |
0 |
|
166'4 |
09/27/2023 13:28:00 |
KCBT |
8800 |
186'7s |
15'4 |
9,343.75 |
142 |
|
171'3 |
09/27/2023 13:28:00 |
KCBT |
8850 |
191'6s |
15'4 |
9,587.50 |
0 |
|
176'2 |
09/27/2023 13:28:00 |
KCBT |
8900 |
196'5s |
15'4 |
9,831.25 |
1 |
|
181'1 |
09/27/2023 13:28:00 |
KCBT |
9000 |
206'4s |
15'5 |
10,325.00 |
89 |
|
190'7 |
09/27/2023 13:28:00 |
KCBT |
9100 |
216'3s |
15'6 |
10,818.75 |
50 |
|
200'5 |
09/27/2023 13:28:00 |
KCBT |
9200 |
226'2s |
15'6 |
11,312.50 |
1 |
|
210'4 |
09/27/2023 13:28:00 |
KCBT |
9300 |
236'1s |
15'7 |
11,806.25 |
10 |
|
220'2 |
09/27/2023 13:28:00 |
KCBT |
9400 |
246'0s |
15'7 |
12,300.00 |
0 |
|
230'1 |
09/27/2023 13:28:00 |
KCBT |
9500 |
255'7s |
15'7 |
12,793.75 |
1 |
|
240'0 |
09/27/2023 13:28:00 |
KCBT |
9600 |
265'7s |
15'7 |
13,293.75 |
1 |
|
250'0 |
09/27/2023 13:28:00 |
KCBT |
9700 |
275'6s |
15'7 |
13,787.50 |
0 |
|
259'7 |
09/27/2023 13:28:00 |
KCBT |
9800 |
285'6s |
16'0 |
14,287.50 |
0 |
|
269'6 |
09/27/2023 13:28:00 |
KCBT |
9900 |
295'5s |
15'7 |
14,781.25 |
0 |
|
279'6 |
09/27/2023 13:28:00 |
KCBT |
10000 |
305'5s |
16'0 |
15,281.25 |
61 |
|
289'5 |
09/27/2023 13:28:00 |
KCBT |
10100 |
315'5s |
16'0 |
15,781.25 |
0 |
|
299'5 |
09/27/2023 13:28:00 |
KCBT |
10200 |
325'4s |
15'7 |
16,275.00 |
0 |
|
309'5 |
09/27/2023 13:28:00 |
KCBT |
10300 |
335'4s |
16'0 |
16,775.00 |
0 |
|
319'4 |
09/27/2023 13:28:00 |
KCBT |
10400 |
345'4s |
16'0 |
17,275.00 |
0 |
|
329'4 |
09/27/2023 13:28:00 |
KCBT |
10500 |
355'4s |
16'0 |
17,775.00 |
0 |
|
339'4 |
09/27/2023 13:28:00 |
KCBT |
10600 |
365'4s |
16'0 |
18,275.00 |
0 |
|
349'4 |
09/27/2023 13:28:00 |
KCBT |
10700 |
375'4s |
16'0 |
18,775.00 |
0 |
|
359'4 |
09/27/2023 13:28:00 |
KCBT |
10800 |
385'4s |
16'0 |
19,275.00 |
0 |
|
369'4 |
09/27/2023 13:28:00 |
KCBT |
10900 |
395'4s |
16'0 |
19,775.00 |
0 |
|
379'4 |
09/27/2023 13:28:00 |
KCBT |
11000 |
405'4s |
16'0 |
20,275.00 |
0 |
|
389'4 |
09/27/2023 13:28:00 |
KCBT |
11100 |
415'4s |
16'0 |
20,775.00 |
0 |
|
399'4 |
09/27/2023 13:28:00 |
KCBT |
11200 |
425'4s |
16'0 |
21,275.00 |
0 |
|
409'4 |
09/27/2023 13:28:00 |
KCBT |
11300 |
435'4s |
16'0 |
21,775.00 |
0 |
|
419'4 |
09/27/2023 13:28:00 |
KCBT |
11400 |
445'4s |
16'0 |
22,275.00 |
0 |
|
429'4 |
09/27/2023 13:28:00 |
KCBT |
11500 |
455'4s |
16'0 |
22,775.00 |
0 |
|
439'4 |
09/27/2023 13:28:00 |
KCBT |
11600 |
465'4s |
16'0 |
23,275.00 |
0 |
|
449'4 |
09/27/2023 13:28:00 |
KCBT |
11700 |
475'4s |
16'0 |
23,775.00 |
0 |
|
459'4 |
09/27/2023 13:28:00 |
KCBT |
11900 |
495'4s |
16'0 |
24,775.00 |
0 |
|
479'4 |
09/27/2023 13:28:00 |
KCBT |
12000 |
505'4s |
16'0 |
25,275.00 |
0 |
|
489'4 |
09/27/2023 13:28:00 |
KCBT |
12100 |
515'4s |
16'0 |
25,775.00 |
0 |
|
499'4 |
09/27/2023 13:28:00 |
KCBT |
12200 |
525'4s |
16'0 |
26,275.00 |
0 |
|
509'4 |
09/27/2023 13:28:00 |
KCBT |
12300 |
535'4s |
16'0 |
26,775.00 |
0 |
|
519'4 |
09/27/2023 13:28:00 |
KCBT |
12400 |
545'4s |
16'0 |
27,275.00 |
0 |
|
529'4 |
09/27/2023 13:28:00 |
KCBT |
12500 |
555'4s |
16'0 |
27,775.00 |
0 |
|
539'4 |
09/27/2023 13:28:00 |
KCBT |
12600 |
565'4s |
16'0 |
28,275.00 |
2 |
|
549'4 |
09/27/2023 13:28:00 |
KCBT |
12700 |
575'4s |
16'0 |
28,775.00 |
0 |
|
559'4 |
09/27/2023 13:28:00 |
KCBT |
12800 |
585'4s |
16'0 |
29,275.00 |
0 |
|
569'4 |
09/27/2023 13:28:00 |
KCBT |
12900 |
595'4s |
16'0 |
29,775.00 |
0 |
|
579'4 |
09/27/2023 13:28:00 |
KCBT |
13000 |
605'4s |
16'0 |
30,275.00 |
0 |
|
589'4 |
09/27/2023 13:28:00 |
KCBT |
13200 |
625'4s |
16'0 |
31,275.00 |
0 |
|
609'4 |
09/27/2023 13:28:00 |
KCBT |
13300 |
635'4s |
16'0 |
31,775.00 |
0 |
|
619'4 |
09/27/2023 13:28:00 |
KCBT |
13400 |
645'4s |
16'0 |
32,275.00 |
0 |
|
629'4 |
09/27/2023 13:28:00 |
KCBT |
13500 |
655'4s |
16'0 |
32,775.00 |
0 |
|
639'4 |
09/27/2023 13:28:00 |
KCBT |
13700 |
675'4s |
16'0 |
33,775.00 |
0 |
|
659'4 |
09/27/2023 13:28:00 |
KCBT |
13800 |
685'4s |
16'0 |
34,275.00 |
0 |
|
669'4 |
09/27/2023 13:28:00 |
KCBT |
13900 |
695'4s |
16'0 |
34,775.00 |
0 |
|
679'4 |
09/27/2023 13:28:00 |
KCBT |
14000 |
705'4s |
16'0 |
35,275.00 |
0 |
|
689'4 |
09/27/2023 13:28:00 |
KCBT |
14100 |
715'4s |
16'0 |
35,775.00 |
0 |
|
699'4 |
09/27/2023 13:28:00 |
KCBT |
14200 |
725'4s |
16'0 |
36,275.00 |
0 |
|
709'4 |
09/27/2023 13:28:00 |
KCBT |
14300 |
735'4s |
16'0 |
36,775.00 |
0 |
|
719'4 |
09/27/2023 13:28:00 |
KCBT |
14400 |
745'4s |
16'0 |
37,275.00 |
0 |
|
729'4 |
09/27/2023 13:28:00 |
KCBT |
14500 |
755'4s |
16'0 |
37,775.00 |
0 |
|
739'4 |
09/27/2023 13:28:00 |
KCBT |
15000 |
805'4s |
16'0 |
40,275.00 |
0 |
|
789'4 |
09/27/2023 13:28:00 |
KCBT |
16000 |
905'4s |
16'0 |
45,275.00 |
0 |
|
889'4 |
09/27/2023 13:28:00 |
KCBT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
|
 |
|