|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
13,012.50 |
12'2 |
260'2s |
6000 |
0'1s |
0'0 |
6.25 |
20 |
0 |
11,512.50 |
12'2 |
230'2s |
6300 |
0'1s |
0'0 |
6.25 |
5 |
0 |
11,012.50 |
12'2 |
220'2s |
6400 |
0'1s |
0'0 |
6.25 |
10 |
0 |
10,512.50 |
12'2 |
210'2s |
6500 |
0'1s |
0'0 |
6.25 |
69 |
0 |
10,012.50 |
12'2 |
200'2s |
6600 |
0'1s |
0'0 |
6.25 |
7 |
0 |
9,762.50 |
12'2 |
195'2s |
6650 |
0'1s |
-0'1 |
6.25 |
30 |
0 |
9,012.50 |
12'2 |
180'2s |
6800 |
0'2s |
0'0 |
12.50 |
71 |
0 |
8,518.75 |
12'2 |
170'3s |
6900 |
0'2s |
-0'1 |
12.50 |
12 |
0 |
8,018.75 |
12'1 |
160'3s |
7000 |
0'3s |
-0'1 |
18.75 |
38 |
0 |
7,775.00 |
12'2 |
155'4s |
7050 |
0'4s |
-0'1 |
25.00 |
11 |
0 |
7,525.00 |
12'1 |
150'4s |
7100 |
0'4s |
-0'1 |
25.00 |
26 |
0 |
7,275.00 |
12'0 |
145'4s |
7150 |
0'4s |
-0'2 |
25.00 |
8 |
0 |
7,031.25 |
12'0 |
140'5s |
7200 |
0'5s |
-0'2 |
31.25 |
607 |
0 |
6,787.50 |
12'0 |
135'6s |
7250 |
0'6s |
-0'2 |
37.50 |
37 |
1 |
6,537.50 |
11'7 |
130'6s |
7300 |
0'6s |
-0'3 |
37.50 |
416 |
0 |
6,050.00 |
11'6 |
121'0s |
7400 |
1'0s |
-0'4 |
50.00 |
76 |
0 |
5,812.50 |
11'6 |
116'2s |
7450 |
1'2s |
-0'4 |
62.50 |
2 |
0 |
5,568.75 |
11'5 |
111'3s |
7500 |
1'3s |
-0'5 |
68.75 |
546 |
0 |
5,331.25 |
11'5 |
106'5s |
7550 |
1'5s |
-0'5 |
81.25 |
14 |
0 |
5,093.75 |
11'4 |
101'7s |
7600 |
1'7s |
-0'6 |
93.75 |
399 |
0 |
4,856.25 |
11'3 |
97'1s |
7650 |
2'1s |
-0'7 |
106.25 |
8 |
0 |
4,625.00 |
11'2 |
92'4s |
7700 |
2'4s |
-1'0 |
125.00 |
164 |
0 |
4,393.75 |
11'0 |
87'7s |
7750 |
2'7s |
-1'1 |
143.75 |
15 |
24 |
4,168.75 |
10'7 |
83'3s |
7800 |
3'2s |
-1'4 |
162.50 |
1,520 |
50 |
3,725.00 |
10'3 |
74'4s |
7900 |
4'3s |
-1'7 |
218.75 |
181 |
47 |
3,512.50 |
10'1 |
70'2s |
7950 |
5'1s |
-2'1 |
256.25 |
104 |
321 |
3,300.00 |
9'6 |
66'0s |
8000 |
6'0s |
-2'3 |
300.00 |
544 |
60 |
3,100.00 |
9'4 |
62'0s |
8050 |
6'7s |
-2'6 |
343.75 |
221 |
144 |
2,900.00 |
9'1 |
58'0s |
8100 |
8'0s |
-3'0 |
400.00 |
344 |
42 |
2,712.50 |
8'6 |
54'2s |
8150 |
9'1s |
-3'4 |
456.25 |
121 |
146 |
2,531.25 |
8'3 |
50'5s |
8200 |
10'4s |
-3'7 |
525.00 |
590 |
151 |
2,356.25 |
7'7 |
47'1s |
8250 |
12'0s |
-4'3 |
600.00 |
236 |
265 |
2,187.50 |
7'3 |
43'6s |
8300 |
13'5s |
-4'6 |
681.25 |
285 |
57 |
2,031.25 |
7'0 |
40'5s |
8350 |
15'3s |
-5'2 |
768.75 |
29 |
412 |
1,881.25 |
6'5 |
37'5s |
8400 |
17'3s |
-5'6 |
868.75 |
517 |
23 |
1,737.50 |
6'1 |
34'6s |
8450 |
19'4s |
-6'1 |
975.00 |
0 |
1,174 |
1,606.25 |
5'6 |
32'1s |
8500 |
21'7s |
-6'4 |
1,093.75 |
1,043 |
5 |
1,475.00 |
5'2 |
29'4s |
8550 |
24'3s |
-6'6 |
1,218.75 |
1 |
170 |
1,362.50 |
5'1 |
27'2s |
8600 |
27'0s |
-7'1 |
1,350.00 |
244 |
80 |
1,250.00 |
4'6 |
25'0s |
8650 |
29'6s |
-7'4 |
1,487.50 |
110 |
396 |
1,150.00 |
4'4 |
23'0s |
8700 |
32'5s |
-7'7 |
1,631.25 |
126 |
34 |
1,050.00 |
4'1 |
21'0s |
8750 |
35'6s |
-8'0 |
1,787.50 |
25 |
208 |
962.50 |
3'7 |
19'2s |
8800 |
39'0s |
-8'2 |
1,950.00 |
330 |
21 |
881.25 |
3'5 |
17'5s |
8850 |
42'3s |
-8'4 |
2,118.75 |
0 |
290 |
806.25 |
3'4 |
16'1s |
8900 |
45'6s |
-8'6 |
2,287.50 |
222 |
100 |
737.50 |
3'2 |
14'6s |
8950 |
49'3s |
-9'0 |
2,468.75 |
138 |
1,197 |
675.00 |
3'1 |
13'4s |
9000 |
53'1s |
-9'1 |
2,656.25 |
451 |
13 |
612.50 |
2'7 |
12'2s |
9050 |
56'7s |
-9'3 |
2,843.75 |
0 |
338 |
562.50 |
2'6 |
11'2s |
9100 |
60'7s |
-9'4 |
3,043.75 |
120 |
117 |
462.50 |
2'2 |
9'2s |
9200 |
68'7s |
-9'7 |
3,443.75 |
20 |
12 |
425.00 |
2'2 |
8'4s |
9250 |
73'0s |
-10'1 |
3,650.00 |
0 |
253 |
387.50 |
2'0 |
7'6s |
9300 |
77'2s |
-10'2 |
3,862.50 |
0 |
454 |
350.00 |
1'7 |
7'0s |
9350 |
81'4s |
-10'3 |
4,075.00 |
0 |
293 |
318.75 |
1'5 |
6'3s |
9400 |
85'7s |
-10'5 |
4,293.75 |
42 |
15 |
287.50 |
1'4 |
5'6s |
9450 |
90'2s |
-10'6 |
4,512.50 |
0 |
691 |
262.50 |
1'3 |
5'2s |
9500 |
94'6s |
-10'7 |
4,737.50 |
10 |
12 |
237.50 |
1'1 |
4'6s |
9550 |
99'2s |
-11'0 |
4,962.50 |
0 |
14 |
212.50 |
1'0 |
4'2s |
9600 |
103'6s |
-11'2 |
5,187.50 |
10 |
5 |
193.75 |
0'7 |
3'7s |
9650 |
108'3s |
-11'2 |
5,418.75 |
0 |
559 |
175.00 |
0'6 |
3'4s |
9700 |
113'0s |
-11'3 |
5,650.00 |
0 |
228 |
162.50 |
0'6 |
3'2s |
9750 |
117'6s |
-11'4 |
5,887.50 |
0 |
155 |
150.00 |
0'5 |
3'0s |
9800 |
122'3s |
-11'5 |
6,118.75 |
7 |
2 |
131.25 |
0'4 |
2'5s |
9850 |
127'1s |
-11'6 |
6,356.25 |
1 |
477 |
125.00 |
0'4 |
2'4s |
9900 |
131'7s |
-11'6 |
6,593.75 |
0 |
20 |
112.50 |
0'3 |
2'2s |
9950 |
136'6s |
-11'6 |
6,837.50 |
0 |
294 |
106.25 |
0'3 |
2'1s |
10000 |
141'4s |
-11'7 |
7,075.00 |
48 |
58 |
87.50 |
0'2 |
1'6s |
10100 |
151'2s |
-11'7 |
7,562.50 |
3 |
2 |
81.25 |
0'1 |
1'5s |
10150 |
156'0s |
-12'1 |
7,800.00 |
0 |
18 |
75.00 |
0'1 |
1'4s |
10200 |
161'0s |
-12'0 |
8,050.00 |
0 |
188 |
68.75 |
0'1 |
1'3s |
10300 |
170'6s |
-12'1 |
8,537.50 |
0 |
64 |
56.25 |
0'0 |
1'1s |
10400 |
180'5s |
-12'1 |
9,031.25 |
0 |
1 |
56.25 |
0'0 |
1'1s |
10450 |
185'4s |
-12'1 |
9,275.00 |
0 |
49 |
50.00 |
0'0 |
1'0s |
10500 |
190'3s |
-12'2 |
9,518.75 |
0 |
8 |
43.75 |
-0'1 |
0'7s |
10600 |
200'3s |
-12'1 |
10,018.75 |
0 |
28 |
43.75 |
0'0 |
0'7s |
10650 |
205'2s |
-12'2 |
10,262.50 |
0 |
54 |
43.75 |
0'0 |
0'7s |
10700 |
210'2s |
-12'2 |
10,512.50 |
0 |
29 |
43.75 |
0'0 |
0'7s |
10750 |
215'2s |
-12'1 |
10,762.50 |
0 |
120 |
37.50 |
-0'1 |
0'6s |
10800 |
220'1s |
-12'2 |
11,006.25 |
0 |
75 |
37.50 |
0'0 |
0'6s |
10900 |
230'1s |
-12'2 |
11,506.25 |
0 |
174 |
31.25 |
0'0 |
0'5s |
11000 |
240'0s |
-12'2 |
12,000.00 |
0 |
13 |
31.25 |
0'0 |
0'5s |
11100 |
250'0s |
-12'2 |
12,500.00 |
0 |
27 |
31.25 |
0'0 |
0'5s |
11200 |
260'0s |
-12'1 |
13,000.00 |
0 |
63 |
25.00 |
0'0 |
0'4s |
11300 |
269'7s |
-12'2 |
13,493.75 |
0 |
12 |
25.00 |
0'0 |
0'4s |
11400 |
279'7s |
-12'2 |
13,993.75 |
0 |
205 |
25.00 |
0'1 |
0'4s |
11500 |
289'7s |
-12'1 |
14,493.75 |
0 |
63 |
18.75 |
0'0 |
0'3s |
11700 |
309'7s |
-12'1 |
15,493.75 |
0 |
36 |
18.75 |
0'0 |
0'3s |
12000 |
339'6s |
-12'2 |
16,987.50 |
0 |
3 |
18.75 |
0'1 |
0'3s |
12200 |
359'6s |
-12'2 |
17,987.50 |
0 |
96 |
18.75 |
0'1 |
0'3s |
12300 |
369'6s |
-12'2 |
18,487.50 |
0 |
1 |
18.75 |
0'1 |
0'3s |
12400 |
379'6s |
-12'2 |
18,987.50 |
0 |
131 |
18.75 |
0'1 |
0'3s |
12500 |
389'6s |
-12'2 |
19,487.50 |
0 |
22 |
12.50 |
0'0 |
0'2s |
13000 |
439'6s |
-12'2 |
21,987.50 |
0 |
23 |
12.50 |
0'0 |
0'2s |
13200 |
459'6s |
-12'2 |
22,987.50 |
0 |
5 |
12.50 |
0'0 |
0'2s |
13300 |
469'6s |
-12'2 |
23,487.50 |
0 |
112 |
12.50 |
0'0 |
0'2s |
13500 |
489'6s |
-12'2 |
24,487.50 |
0 |
3 |
12.50 |
0'1 |
0'2s |
13800 |
519'6s |
-12'2 |
25,987.50 |
0 |
171 |
12.50 |
0'1 |
0'2s |
14000 |
539'6s |
-12'2 |
26,987.50 |
0 |
4 |
12.50 |
0'1 |
0'2s |
14200 |
559'6s |
-12'2 |
27,987.50 |
0 |
8 |
12.50 |
0'1 |
0'2s |
14300 |
569'6s |
-12'2 |
28,487.50 |
0 |
7 |
12.50 |
0'1 |
0'2s |
14500 |
589'6s |
-12'2 |
29,487.50 |
0 |
9 |
12.50 |
0'1 |
0'2s |
14700 |
609'6s |
-12'2 |
30,487.50 |
0 |
121 |
12.50 |
0'1 |
0'2s |
15000 |
639'6s |
-12'2 |
31,987.50 |
0 |
13 |
12.50 |
0'1 |
0'2s |
15100 |
649'6s |
-12'2 |
32,487.50 |
0 |
14 |
12.50 |
0'1 |
0'2s |
15400 |
679'6s |
-12'2 |
33,987.50 |
0 |
70 |
12.50 |
0'1 |
0'2s |
15500 |
689'6s |
-12'2 |
34,487.50 |
0 |
13 |
12.50 |
0'1 |
0'2s |
16300 |
769'6s |
-12'2 |
38,487.50 |
0 |
32 |
12.50 |
0'1 |
0'2s |
16400 |
779'6s |
-12'2 |
38,987.50 |
0 |
32 |
12.50 |
0'1 |
0'2s |
16800 |
819'6s |
-12'2 |
40,987.50 |
0 |
2 |
12.50 |
0'1 |
0'2s |
17000 |
839'6s |
-12'2 |
41,987.50 |
0 |
10 |
12.50 |
0'1 |
0'2s |
18000 |
939'6s |
-12'2 |
46,987.50 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
6000 |
260'2s |
12'2 |
13,012.50 |
0 |
|
248'0 |
03/27/2023 13:32:00 |
KCBT |
6300 |
230'2s |
12'2 |
11,512.50 |
0 |
|
218'0 |
03/27/2023 13:32:00 |
KCBT |
6400 |
220'2s |
12'2 |
11,012.50 |
0 |
|
208'0 |
03/27/2023 13:32:00 |
KCBT |
6500 |
210'2s |
12'2 |
10,512.50 |
0 |
|
198'0 |
03/27/2023 13:32:00 |
KCBT |
6600 |
200'2s |
12'2 |
10,012.50 |
0 |
|
188'0 |
03/27/2023 13:32:00 |
KCBT |
6650 |
195'2s |
12'2 |
9,762.50 |
0 |
|
183'0 |
03/27/2023 13:32:00 |
KCBT |
6800 |
180'2s |
12'2 |
9,012.50 |
0 |
|
168'0 |
03/27/2023 13:32:00 |
KCBT |
6900 |
170'3s |
12'2 |
8,518.75 |
0 |
|
158'1 |
03/27/2023 13:32:00 |
KCBT |
7000 |
160'3s |
12'1 |
8,018.75 |
0 |
|
148'2 |
03/27/2023 13:32:00 |
KCBT |
7050 |
155'4s |
12'2 |
7,775.00 |
0 |
|
143'2 |
03/27/2023 13:32:00 |
KCBT |
7100 |
150'4s |
12'1 |
7,525.00 |
0 |
|
138'3 |
03/27/2023 13:32:00 |
KCBT |
7150 |
145'4s |
12'0 |
7,275.00 |
0 |
|
133'4 |
03/27/2023 13:32:00 |
KCBT |
7200 |
140'5s |
12'0 |
7,031.25 |
0 |
|
128'5 |
03/27/2023 13:32:00 |
KCBT |
7250 |
135'6s |
12'0 |
6,787.50 |
0 |
|
123'6 |
03/27/2023 13:32:00 |
KCBT |
7300 |
130'6s |
11'7 |
6,537.50 |
1 |
|
118'7 |
03/27/2023 13:32:00 |
KCBT |
7400 |
121'0s |
11'6 |
6,050.00 |
0 |
|
109'2 |
03/27/2023 13:32:00 |
KCBT |
7450 |
116'2s |
11'6 |
5,812.50 |
0 |
|
104'4 |
03/27/2023 13:32:00 |
KCBT |
7500 |
111'3s |
11'5 |
5,568.75 |
0 |
|
99'6 |
03/27/2023 13:32:00 |
KCBT |
7550 |
106'5s |
11'5 |
5,331.25 |
0 |
|
95'0 |
03/27/2023 13:32:00 |
KCBT |
7600 |
101'7s |
11'4 |
5,093.75 |
0 |
|
90'3 |
03/27/2023 13:32:00 |
KCBT |
7650 |
97'1s |
11'3 |
4,856.25 |
0 |
|
85'6 |
03/27/2023 13:32:00 |
KCBT |
7700 |
92'4s |
11'2 |
4,625.00 |
0 |
|
81'2 |
03/27/2023 13:32:00 |
KCBT |
7750 |
87'7s |
11'0 |
4,393.75 |
0 |
|
76'7 |
03/27/2023 13:32:00 |
KCBT |
7800 |
83'3s |
10'7 |
4,168.75 |
24 |
87'4 |
72'4 |
03/27/2023 13:32:00 |
KCBT |
7900 |
74'4s |
10'3 |
3,725.00 |
50 |
|
64'1 |
03/27/2023 13:32:00 |
KCBT |
7950 |
70'2s |
10'1 |
3,512.50 |
47 |
|
60'1 |
03/27/2023 13:32:00 |
KCBT |
8000 |
66'0s |
9'6 |
3,300.00 |
321 |
65'3 |
56'2 |
03/27/2023 13:32:00 |
KCBT |
8050 |
62'0s |
9'4 |
3,100.00 |
60 |
|
52'4 |
03/27/2023 13:32:00 |
KCBT |
8100 |
58'0s |
9'1 |
2,900.00 |
144 |
|
48'7 |
03/27/2023 13:32:00 |
KCBT |
8150 |
54'2s |
8'6 |
2,712.50 |
42 |
|
45'4 |
03/27/2023 13:32:00 |
KCBT |
8200 |
50'5s |
8'3 |
2,531.25 |
146 |
55'0 |
42'2 |
03/27/2023 13:32:00 |
KCBT |
8250 |
47'1s |
7'7 |
2,356.25 |
151 |
50'4 |
39'2 |
03/27/2023 13:32:00 |
KCBT |
8300 |
43'6s |
7'3 |
2,187.50 |
265 |
|
36'3 |
03/27/2023 13:32:00 |
KCBT |
8350 |
40'5s |
7'0 |
2,031.25 |
57 |
|
33'5 |
03/27/2023 13:32:00 |
KCBT |
8400 |
37'5s |
6'5 |
1,881.25 |
412 |
|
31'0 |
03/27/2023 13:32:00 |
KCBT |
8450 |
34'6s |
6'1 |
1,737.50 |
23 |
29'1 |
28'5 |
03/27/2023 13:32:00 |
KCBT |
8500 |
32'1s |
5'6 |
1,606.25 |
1,174 |
24'6 |
26'3 |
03/27/2023 13:32:00 |
KCBT |
8550 |
29'4s |
5'2 |
1,475.00 |
5 |
|
24'2 |
03/27/2023 13:32:00 |
KCBT |
8600 |
27'2s |
5'1 |
1,362.50 |
170 |
22'0 |
22'1 |
03/27/2023 13:32:00 |
KCBT |
8650 |
25'0s |
4'6 |
1,250.00 |
80 |
|
20'2 |
03/27/2023 13:32:00 |
KCBT |
8700 |
23'0s |
4'4 |
1,150.00 |
396 |
18'0 |
18'4 |
03/27/2023 13:32:00 |
KCBT |
8750 |
21'0s |
4'1 |
1,050.00 |
34 |
21'4 |
16'7 |
03/27/2023 13:32:00 |
KCBT |
8800 |
19'2s |
3'7 |
962.50 |
208 |
|
15'3 |
03/27/2023 13:32:00 |
KCBT |
8850 |
17'5s |
3'5 |
881.25 |
21 |
|
14'0 |
03/27/2023 13:32:00 |
KCBT |
8900 |
16'1s |
3'4 |
806.25 |
290 |
|
12'5 |
03/27/2023 13:32:00 |
KCBT |
8950 |
14'6s |
3'2 |
737.50 |
100 |
|
11'4 |
03/27/2023 13:32:00 |
KCBT |
9000 |
13'4s |
3'1 |
675.00 |
1,197 |
15'1 |
10'3 |
03/27/2023 13:32:00 |
KCBT |
9050 |
12'2s |
2'7 |
612.50 |
13 |
|
9'3 |
03/27/2023 13:32:00 |
KCBT |
9100 |
11'2s |
2'6 |
562.50 |
338 |
10'5 |
8'4 |
03/27/2023 13:32:00 |
KCBT |
9200 |
9'2s |
2'2 |
462.50 |
117 |
|
7'0 |
03/27/2023 13:32:00 |
KCBT |
9250 |
8'4s |
2'2 |
425.00 |
12 |
|
6'2 |
03/27/2023 13:32:00 |
KCBT |
9300 |
7'6s |
2'0 |
387.50 |
253 |
|
5'6 |
03/27/2023 13:32:00 |
KCBT |
9350 |
7'0s |
1'7 |
350.00 |
454 |
|
5'1 |
03/27/2023 13:32:00 |
KCBT |
9400 |
6'3s |
1'5 |
318.75 |
293 |
|
4'6 |
03/27/2023 13:32:00 |
KCBT |
9450 |
5'6s |
1'4 |
287.50 |
15 |
|
4'2 |
03/27/2023 13:32:00 |
KCBT |
9500 |
5'2s |
1'3 |
262.50 |
691 |
|
3'7 |
03/27/2023 13:32:00 |
KCBT |
9550 |
4'6s |
1'1 |
237.50 |
12 |
|
3'5 |
03/27/2023 13:32:00 |
KCBT |
9600 |
4'2s |
1'0 |
212.50 |
14 |
|
3'2 |
03/27/2023 13:32:00 |
KCBT |
9650 |
3'7s |
0'7 |
193.75 |
5 |
|
3'0 |
03/27/2023 13:32:00 |
KCBT |
9700 |
3'4s |
0'6 |
175.00 |
559 |
4'2 |
2'6 |
03/27/2023 13:32:00 |
KCBT |
9750 |
3'2s |
0'6 |
162.50 |
228 |
|
2'4 |
03/27/2023 13:32:00 |
KCBT |
9800 |
3'0s |
0'5 |
150.00 |
155 |
|
2'3 |
03/27/2023 13:32:00 |
KCBT |
9850 |
2'5s |
0'4 |
131.25 |
2 |
|
2'1 |
03/27/2023 13:32:00 |
KCBT |
9900 |
2'4s |
0'4 |
125.00 |
477 |
|
2'0 |
03/27/2023 13:32:00 |
KCBT |
9950 |
2'2s |
0'3 |
112.50 |
20 |
|
1'7 |
03/27/2023 13:32:00 |
KCBT |
10000 |
2'1s |
0'3 |
106.25 |
294 |
|
1'6 |
03/27/2023 13:32:00 |
KCBT |
10100 |
1'6s |
0'2 |
87.50 |
58 |
|
1'4 |
03/27/2023 13:32:00 |
KCBT |
10150 |
1'5s |
0'1 |
81.25 |
2 |
|
1'4 |
03/27/2023 13:32:00 |
KCBT |
10200 |
1'4s |
0'1 |
75.00 |
18 |
|
1'3 |
03/27/2023 13:32:00 |
KCBT |
10300 |
1'3s |
0'1 |
68.75 |
188 |
|
1'2 |
03/27/2023 13:32:00 |
KCBT |
10400 |
1'1s |
0'0 |
56.25 |
64 |
|
1'1 |
03/27/2023 13:32:00 |
KCBT |
10450 |
1'1s |
0'0 |
56.25 |
1 |
|
1'1 |
03/27/2023 13:32:00 |
KCBT |
10500 |
1'0s |
0'0 |
50.00 |
49 |
|
1'0 |
03/27/2023 13:32:00 |
KCBT |
10600 |
0'7s |
-0'1 |
43.75 |
8 |
|
1'0 |
03/27/2023 13:32:00 |
KCBT |
10650 |
0'7s |
0'0 |
43.75 |
28 |
|
0'7 |
03/27/2023 13:32:00 |
KCBT |
10700 |
0'7s |
0'0 |
43.75 |
54 |
|
0'7 |
03/27/2023 13:32:00 |
KCBT |
10750 |
0'7s |
0'0 |
43.75 |
29 |
|
0'7 |
03/27/2023 13:32:00 |
KCBT |
10800 |
0'6s |
-0'1 |
37.50 |
120 |
|
0'7 |
03/27/2023 13:32:00 |
KCBT |
10900 |
0'6s |
0'0 |
37.50 |
75 |
|
0'6 |
03/27/2023 13:32:00 |
KCBT |
11000 |
0'5s |
0'0 |
31.25 |
174 |
|
0'5 |
03/27/2023 13:32:00 |
KCBT |
11100 |
0'5s |
0'0 |
31.25 |
13 |
|
0'5 |
03/27/2023 13:32:00 |
KCBT |
11200 |
0'5s |
0'0 |
31.25 |
27 |
|
0'5 |
03/27/2023 13:32:00 |
KCBT |
11300 |
0'4s |
0'0 |
25.00 |
63 |
|
0'4 |
03/27/2023 13:32:00 |
KCBT |
11400 |
0'4s |
0'0 |
25.00 |
12 |
|
0'4 |
03/27/2023 13:32:00 |
KCBT |
11500 |
0'4s |
0'1 |
25.00 |
205 |
|
0'3 |
03/27/2023 13:32:00 |
KCBT |
11700 |
0'3s |
0'0 |
18.75 |
63 |
|
0'3 |
03/27/2023 13:32:00 |
KCBT |
12000 |
0'3s |
0'0 |
18.75 |
36 |
|
0'3 |
03/27/2023 13:32:00 |
KCBT |
12200 |
0'3s |
0'1 |
18.75 |
3 |
|
0'2 |
03/27/2023 13:32:00 |
KCBT |
12300 |
0'3s |
0'1 |
18.75 |
96 |
|
0'2 |
03/27/2023 13:32:00 |
KCBT |
12400 |
0'3s |
0'1 |
18.75 |
1 |
|
0'2 |
03/27/2023 13:32:00 |
KCBT |
12500 |
0'3s |
0'1 |
18.75 |
131 |
|
0'2 |
03/27/2023 13:32:00 |
KCBT |
13000 |
0'2s |
0'0 |
12.50 |
22 |
|
0'2 |
03/27/2023 13:32:00 |
KCBT |
13200 |
0'2s |
0'0 |
12.50 |
23 |
|
0'2 |
03/27/2023 13:32:00 |
KCBT |
13300 |
0'2s |
0'0 |
12.50 |
5 |
|
0'2 |
03/27/2023 13:32:00 |
KCBT |
13500 |
0'2s |
0'0 |
12.50 |
112 |
|
0'2 |
03/27/2023 13:32:00 |
KCBT |
13800 |
0'2s |
0'1 |
12.50 |
3 |
|
0'1 |
03/27/2023 13:32:00 |
KCBT |
14000 |
0'2s |
0'1 |
12.50 |
171 |
|
0'1 |
03/27/2023 13:32:00 |
KCBT |
14200 |
0'2s |
0'1 |
12.50 |
4 |
|
0'1 |
03/27/2023 13:32:00 |
KCBT |
14300 |
0'2s |
0'1 |
12.50 |
8 |
|
0'1 |
03/27/2023 13:32:00 |
KCBT |
14500 |
0'2s |
0'1 |
12.50 |
7 |
|
0'1 |
03/27/2023 13:32:00 |
KCBT |
14700 |
0'2s |
0'1 |
12.50 |
9 |
|
0'1 |
03/27/2023 13:32:00 |
KCBT |
15000 |
0'2s |
0'1 |
12.50 |
121 |
|
0'1 |
03/27/2023 13:32:00 |
KCBT |
15100 |
0'2s |
0'1 |
12.50 |
13 |
|
0'1 |
03/27/2023 13:32:00 |
KCBT |
15400 |
0'2s |
0'1 |
12.50 |
14 |
|
0'1 |
03/27/2023 13:32:00 |
KCBT |
15500 |
0'2s |
0'1 |
12.50 |
70 |
|
0'1 |
03/27/2023 13:32:00 |
KCBT |
16300 |
0'2s |
0'1 |
12.50 |
13 |
|
0'1 |
03/27/2023 13:32:00 |
KCBT |
16400 |
0'2s |
0'1 |
12.50 |
32 |
|
0'1 |
03/27/2023 13:32:00 |
KCBT |
16800 |
0'2s |
0'1 |
12.50 |
32 |
|
0'1 |
03/27/2023 13:32:00 |
KCBT |
17000 |
0'2s |
0'1 |
12.50 |
2 |
|
0'1 |
03/27/2023 13:32:00 |
KCBT |
18000 |
0'2s |
0'1 |
12.50 |
10 |
|
0'1 |
03/27/2023 13:32:00 |
KCBT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
6000 |
0'1s |
0'0 |
6.25 |
20 |
|
0'1 |
03/27/2023 13:32:00 |
KCBT |
6300 |
0'1s |
0'0 |
6.25 |
5 |
|
0'1 |
03/27/2023 13:32:00 |
KCBT |
6400 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
03/27/2023 13:32:00 |
KCBT |
6500 |
0'1s |
0'0 |
6.25 |
69 |
|
0'1 |
03/27/2023 13:32:00 |
KCBT |
6600 |
0'1s |
0'0 |
6.25 |
7 |
|
0'1 |
03/27/2023 13:32:00 |
KCBT |
6650 |
0'1s |
-0'1 |
6.25 |
30 |
|
0'2 |
03/27/2023 13:32:00 |
KCBT |
6800 |
0'2s |
0'0 |
12.50 |
71 |
|
0'2 |
03/27/2023 13:32:00 |
KCBT |
6900 |
0'2s |
-0'1 |
12.50 |
12 |
|
0'3 |
03/27/2023 13:32:00 |
KCBT |
7000 |
0'3s |
-0'1 |
18.75 |
38 |
|
0'4 |
03/27/2023 13:32:00 |
KCBT |
7050 |
0'4s |
-0'1 |
25.00 |
11 |
|
0'5 |
03/27/2023 13:32:00 |
KCBT |
7100 |
0'4s |
-0'1 |
25.00 |
26 |
|
0'5 |
03/27/2023 13:32:00 |
KCBT |
7150 |
0'4s |
-0'2 |
25.00 |
8 |
|
0'6 |
03/27/2023 13:32:00 |
KCBT |
7200 |
0'5s |
-0'2 |
31.25 |
607 |
|
0'7 |
03/27/2023 13:32:00 |
KCBT |
7250 |
0'6s |
-0'2 |
37.50 |
37 |
|
1'0 |
03/27/2023 13:32:00 |
KCBT |
7300 |
0'6s |
-0'3 |
37.50 |
416 |
|
1'1 |
03/27/2023 13:32:00 |
KCBT |
7400 |
1'0s |
-0'4 |
50.00 |
76 |
|
1'4 |
03/27/2023 13:32:00 |
KCBT |
7450 |
1'2s |
-0'4 |
62.50 |
2 |
|
1'6 |
03/27/2023 13:32:00 |
KCBT |
7500 |
1'3s |
-0'5 |
68.75 |
546 |
|
2'0 |
03/27/2023 13:32:00 |
KCBT |
7550 |
1'5s |
-0'5 |
81.25 |
14 |
|
2'2 |
03/27/2023 13:32:00 |
KCBT |
7600 |
1'7s |
-0'6 |
93.75 |
399 |
|
2'5 |
03/27/2023 13:32:00 |
KCBT |
7650 |
2'1s |
-0'7 |
106.25 |
8 |
|
3'0 |
03/27/2023 13:32:00 |
KCBT |
7700 |
2'4s |
-1'0 |
125.00 |
164 |
|
3'4 |
03/27/2023 13:32:00 |
KCBT |
7750 |
2'7s |
-1'1 |
143.75 |
15 |
|
4'0 |
03/27/2023 13:32:00 |
KCBT |
7800 |
3'2s |
-1'4 |
162.50 |
1,520 |
2'7 |
4'6 |
03/27/2023 13:32:00 |
KCBT |
7900 |
4'3s |
-1'7 |
218.75 |
181 |
|
6'2 |
03/27/2023 13:32:00 |
KCBT |
7950 |
5'1s |
-2'1 |
256.25 |
104 |
|
7'2 |
03/27/2023 13:32:00 |
KCBT |
8000 |
6'0s |
-2'3 |
300.00 |
544 |
8'0 |
8'3 |
03/27/2023 13:32:00 |
KCBT |
8050 |
6'7s |
-2'6 |
343.75 |
221 |
6'2 |
9'5 |
03/27/2023 13:32:00 |
KCBT |
8100 |
8'0s |
-3'0 |
400.00 |
344 |
10'1 |
11'0 |
03/27/2023 13:32:00 |
KCBT |
8150 |
9'1s |
-3'4 |
456.25 |
121 |
|
12'5 |
03/27/2023 13:32:00 |
KCBT |
8200 |
10'4s |
-3'7 |
525.00 |
590 |
|
14'3 |
03/27/2023 13:32:00 |
KCBT |
8250 |
12'0s |
-4'3 |
600.00 |
236 |
|
16'3 |
03/27/2023 13:32:00 |
KCBT |
8300 |
13'5s |
-4'6 |
681.25 |
285 |
19'0 |
18'3 |
03/27/2023 13:32:00 |
KCBT |
8350 |
15'3s |
-5'2 |
768.75 |
29 |
|
20'5 |
03/27/2023 13:32:00 |
KCBT |
8400 |
17'3s |
-5'6 |
868.75 |
517 |
|
23'1 |
03/27/2023 13:32:00 |
KCBT |
8450 |
19'4s |
-6'1 |
975.00 |
0 |
|
25'5 |
03/27/2023 13:32:00 |
KCBT |
8500 |
21'7s |
-6'4 |
1,093.75 |
1,043 |
|
28'3 |
03/27/2023 13:32:00 |
KCBT |
8550 |
24'3s |
-6'6 |
1,218.75 |
1 |
|
31'1 |
03/27/2023 13:32:00 |
KCBT |
8600 |
27'0s |
-7'1 |
1,350.00 |
244 |
|
34'1 |
03/27/2023 13:32:00 |
KCBT |
8650 |
29'6s |
-7'4 |
1,487.50 |
110 |
|
37'2 |
03/27/2023 13:32:00 |
KCBT |
8700 |
32'5s |
-7'7 |
1,631.25 |
126 |
|
40'4 |
03/27/2023 13:32:00 |
KCBT |
8750 |
35'6s |
-8'0 |
1,787.50 |
25 |
|
43'6 |
03/27/2023 13:32:00 |
KCBT |
8800 |
39'0s |
-8'2 |
1,950.00 |
330 |
|
47'2 |
03/27/2023 13:32:00 |
KCBT |
8850 |
42'3s |
-8'4 |
2,118.75 |
0 |
|
50'7 |
03/27/2023 13:32:00 |
KCBT |
8900 |
45'6s |
-8'6 |
2,287.50 |
222 |
|
54'4 |
03/27/2023 13:32:00 |
KCBT |
8950 |
49'3s |
-9'0 |
2,468.75 |
138 |
|
58'3 |
03/27/2023 13:32:00 |
KCBT |
9000 |
53'1s |
-9'1 |
2,656.25 |
451 |
|
62'2 |
03/27/2023 13:32:00 |
KCBT |
9050 |
56'7s |
-9'3 |
2,843.75 |
0 |
|
66'2 |
03/27/2023 13:32:00 |
KCBT |
9100 |
60'7s |
-9'4 |
3,043.75 |
120 |
|
70'3 |
03/27/2023 13:32:00 |
KCBT |
9200 |
68'7s |
-9'7 |
3,443.75 |
20 |
|
78'6 |
03/27/2023 13:32:00 |
KCBT |
9250 |
73'0s |
-10'1 |
3,650.00 |
0 |
|
83'1 |
03/27/2023 13:32:00 |
KCBT |
9300 |
77'2s |
-10'2 |
3,862.50 |
0 |
|
87'4 |
03/27/2023 13:32:00 |
KCBT |
9350 |
81'4s |
-10'3 |
4,075.00 |
0 |
|
91'7 |
03/27/2023 13:32:00 |
KCBT |
9400 |
85'7s |
-10'5 |
4,293.75 |
42 |
|
96'4 |
03/27/2023 13:32:00 |
KCBT |
9450 |
90'2s |
-10'6 |
4,512.50 |
0 |
|
101'0 |
03/27/2023 13:32:00 |
KCBT |
9500 |
94'6s |
-10'7 |
4,737.50 |
10 |
|
105'5 |
03/27/2023 13:32:00 |
KCBT |
9550 |
99'2s |
-11'0 |
4,962.50 |
0 |
|
110'2 |
03/27/2023 13:32:00 |
KCBT |
9600 |
103'6s |
-11'2 |
5,187.50 |
10 |
|
115'0 |
03/27/2023 13:32:00 |
KCBT |
9650 |
108'3s |
-11'2 |
5,418.75 |
0 |
|
119'5 |
03/27/2023 13:32:00 |
KCBT |
9700 |
113'0s |
-11'3 |
5,650.00 |
0 |
|
124'3 |
03/27/2023 13:32:00 |
KCBT |
9750 |
117'6s |
-11'4 |
5,887.50 |
0 |
|
129'2 |
03/27/2023 13:32:00 |
KCBT |
9800 |
122'3s |
-11'5 |
6,118.75 |
7 |
|
134'0 |
03/27/2023 13:32:00 |
KCBT |
9850 |
127'1s |
-11'6 |
6,356.25 |
1 |
|
138'7 |
03/27/2023 13:32:00 |
KCBT |
9900 |
131'7s |
-11'6 |
6,593.75 |
0 |
|
143'5 |
03/27/2023 13:32:00 |
KCBT |
9950 |
136'6s |
-11'6 |
6,837.50 |
0 |
|
148'4 |
03/27/2023 13:32:00 |
KCBT |
10000 |
141'4s |
-11'7 |
7,075.00 |
48 |
|
153'3 |
03/27/2023 13:32:00 |
KCBT |
10100 |
151'2s |
-11'7 |
7,562.50 |
3 |
|
163'1 |
03/27/2023 13:32:00 |
KCBT |
10150 |
156'0s |
-12'1 |
7,800.00 |
0 |
|
168'1 |
03/27/2023 13:32:00 |
KCBT |
10200 |
161'0s |
-12'0 |
8,050.00 |
0 |
|
173'0 |
03/27/2023 13:32:00 |
KCBT |
10300 |
170'6s |
-12'1 |
8,537.50 |
0 |
|
182'7 |
03/27/2023 13:32:00 |
KCBT |
10400 |
180'5s |
-12'1 |
9,031.25 |
0 |
|
192'6 |
03/27/2023 13:32:00 |
KCBT |
10450 |
185'4s |
-12'1 |
9,275.00 |
0 |
|
197'5 |
03/27/2023 13:32:00 |
KCBT |
10500 |
190'3s |
-12'2 |
9,518.75 |
0 |
|
202'5 |
03/27/2023 13:32:00 |
KCBT |
10600 |
200'3s |
-12'1 |
10,018.75 |
0 |
|
212'4 |
03/27/2023 13:32:00 |
KCBT |
10650 |
205'2s |
-12'2 |
10,262.50 |
0 |
|
217'4 |
03/27/2023 13:32:00 |
KCBT |
10700 |
210'2s |
-12'2 |
10,512.50 |
0 |
|
222'4 |
03/27/2023 13:32:00 |
KCBT |
10750 |
215'2s |
-12'1 |
10,762.50 |
0 |
|
227'3 |
03/27/2023 13:32:00 |
KCBT |
10800 |
220'1s |
-12'2 |
11,006.25 |
0 |
|
232'3 |
03/27/2023 13:32:00 |
KCBT |
10900 |
230'1s |
-12'2 |
11,506.25 |
0 |
|
242'3 |
03/27/2023 13:32:00 |
KCBT |
11000 |
240'0s |
-12'2 |
12,000.00 |
0 |
|
252'2 |
03/27/2023 13:32:00 |
KCBT |
11100 |
250'0s |
-12'2 |
12,500.00 |
0 |
|
262'2 |
03/27/2023 13:32:00 |
KCBT |
11200 |
260'0s |
-12'1 |
13,000.00 |
0 |
|
272'1 |
03/27/2023 13:32:00 |
KCBT |
11300 |
269'7s |
-12'2 |
13,493.75 |
0 |
|
282'1 |
03/27/2023 13:32:00 |
KCBT |
11400 |
279'7s |
-12'2 |
13,993.75 |
0 |
|
292'1 |
03/27/2023 13:32:00 |
KCBT |
11500 |
289'7s |
-12'1 |
14,493.75 |
0 |
|
302'0 |
03/27/2023 13:32:00 |
KCBT |
11700 |
309'7s |
-12'1 |
15,493.75 |
0 |
|
322'0 |
03/27/2023 13:32:00 |
KCBT |
12000 |
339'6s |
-12'2 |
16,987.50 |
0 |
|
352'0 |
03/27/2023 13:32:00 |
KCBT |
12200 |
359'6s |
-12'2 |
17,987.50 |
0 |
|
372'0 |
03/27/2023 13:32:00 |
KCBT |
12300 |
369'6s |
-12'2 |
18,487.50 |
0 |
|
382'0 |
03/27/2023 13:32:00 |
KCBT |
12400 |
379'6s |
-12'2 |
18,987.50 |
0 |
|
392'0 |
03/27/2023 13:32:00 |
KCBT |
12500 |
389'6s |
-12'2 |
19,487.50 |
0 |
|
402'0 |
03/27/2023 13:32:00 |
KCBT |
13000 |
439'6s |
-12'2 |
21,987.50 |
0 |
|
452'0 |
03/27/2023 13:32:00 |
KCBT |
13200 |
459'6s |
-12'2 |
22,987.50 |
0 |
|
472'0 |
03/27/2023 13:32:00 |
KCBT |
13300 |
469'6s |
-12'2 |
23,487.50 |
0 |
|
482'0 |
03/27/2023 13:32:00 |
KCBT |
13500 |
489'6s |
-12'2 |
24,487.50 |
0 |
|
502'0 |
03/27/2023 13:32:00 |
KCBT |
13800 |
519'6s |
-12'2 |
25,987.50 |
0 |
|
532'0 |
03/27/2023 13:32:00 |
KCBT |
14000 |
539'6s |
-12'2 |
26,987.50 |
0 |
|
552'0 |
03/27/2023 13:32:00 |
KCBT |
14200 |
559'6s |
-12'2 |
27,987.50 |
0 |
|
572'0 |
03/27/2023 13:32:00 |
KCBT |
14300 |
569'6s |
-12'2 |
28,487.50 |
0 |
|
582'0 |
03/27/2023 13:32:00 |
KCBT |
14500 |
589'6s |
-12'2 |
29,487.50 |
0 |
|
602'0 |
03/27/2023 13:32:00 |
KCBT |
14700 |
609'6s |
-12'2 |
30,487.50 |
0 |
|
622'0 |
03/27/2023 13:32:00 |
KCBT |
15000 |
639'6s |
-12'2 |
31,987.50 |
0 |
|
652'0 |
03/27/2023 13:32:00 |
KCBT |
15100 |
649'6s |
-12'2 |
32,487.50 |
0 |
|
662'0 |
03/27/2023 13:32:00 |
KCBT |
15400 |
679'6s |
-12'2 |
33,987.50 |
0 |
|
692'0 |
03/27/2023 13:32:00 |
KCBT |
15500 |
689'6s |
-12'2 |
34,487.50 |
0 |
|
702'0 |
03/27/2023 13:32:00 |
KCBT |
16300 |
769'6s |
-12'2 |
38,487.50 |
0 |
|
782'0 |
03/27/2023 13:32:00 |
KCBT |
16400 |
779'6s |
-12'2 |
38,987.50 |
0 |
|
792'0 |
03/27/2023 13:32:00 |
KCBT |
16800 |
819'6s |
-12'2 |
40,987.50 |
0 |
|
832'0 |
03/27/2023 13:32:00 |
KCBT |
17000 |
839'6s |
-12'2 |
41,987.50 |
0 |
|
852'0 |
03/27/2023 13:32:00 |
KCBT |
18000 |
939'6s |
-12'2 |
46,987.50 |
0 |
|
952'0 |
03/27/2023 13:32:00 |
KCBT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|