|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
5,706.25 |
-20'7 |
114'1s |
5500 |
0'7s |
0'4 |
43.75 |
4 |
0 |
3,843.75 |
-19'1 |
76'7s |
5900 |
3'4s |
2'0 |
175.00 |
67 |
0 |
3,625.00 |
-18'7 |
72'4s |
5950 |
4'1s |
2'3 |
206.25 |
27 |
0 |
3,412.50 |
-18'4 |
68'2s |
6000 |
4'7s |
2'6 |
243.75 |
556 |
0 |
3,000.00 |
-17'5 |
60'0s |
6100 |
6'5s |
3'5 |
331.25 |
54 |
0 |
2,806.25 |
-17'1 |
56'1s |
6150 |
7'5s |
4'0 |
381.25 |
2 |
0 |
2,618.75 |
-16'5 |
52'3s |
6200 |
8'7s |
4'4 |
443.75 |
33 |
0 |
2,437.50 |
-16'0 |
48'6s |
6250 |
10'2s |
5'1 |
512.50 |
22 |
0 |
2,268.75 |
-15'3 |
45'3s |
6300 |
11'7s |
5'7 |
593.75 |
15 |
0 |
2,106.25 |
-14'5 |
42'1s |
6350 |
13'4s |
6'3 |
675.00 |
1 |
0 |
1,950.00 |
-14'0 |
39'0s |
6400 |
15'4s |
7'1 |
775.00 |
372 |
0 |
1,806.25 |
-13'2 |
36'1s |
6450 |
17'4s |
7'6 |
875.00 |
7 |
0 |
1,668.75 |
-12'5 |
33'3s |
6500 |
19'6s |
8'4 |
987.50 |
569 |
0 |
1,543.75 |
-11'7 |
30'7s |
6550 |
22'2s |
9'2 |
1,112.50 |
6 |
4 |
1,425.00 |
-11'1 |
28'4s |
6600 |
24'6s |
9'7 |
1,237.50 |
161 |
0 |
1,318.75 |
-10'3 |
26'3s |
6650 |
27'4s |
10'5 |
1,375.00 |
64 |
0 |
1,212.50 |
-9'7 |
24'2s |
6700 |
30'4s |
11'3 |
1,525.00 |
84 |
26 |
1,118.75 |
-9'1 |
22'3s |
6750 |
33'4s |
11'7 |
1,675.00 |
118 |
1 |
1,031.25 |
-8'5 |
20'5s |
6800 |
36'6s |
12'4 |
1,837.50 |
401 |
0 |
950.00 |
-8'0 |
19'0s |
6850 |
40'1s |
13'1 |
2,006.25 |
19 |
50 |
881.25 |
-7'3 |
17'5s |
6900 |
43'5s |
13'6 |
2,181.25 |
447 |
0 |
812.50 |
-6'7 |
16'2s |
6950 |
47'2s |
14'2 |
2,362.50 |
28 |
66 |
750.00 |
-6'2 |
15'0s |
7000 |
51'0s |
14'6 |
2,550.00 |
1,162 |
30 |
693.75 |
-5'6 |
13'7s |
7050 |
54'7s |
15'3 |
2,743.75 |
123 |
37 |
637.50 |
-5'3 |
12'6s |
7100 |
58'6s |
15'6 |
2,937.50 |
330 |
20 |
593.75 |
-4'7 |
11'7s |
7150 |
62'6s |
16'2 |
3,137.50 |
22 |
62 |
550.00 |
-4'3 |
11'0s |
7200 |
66'7s |
16'6 |
3,343.75 |
1,359 |
107 |
506.25 |
-4'0 |
10'1s |
7250 |
71'0s |
17'1 |
3,550.00 |
70 |
259 |
475.00 |
-3'4 |
9'4s |
7300 |
75'2s |
17'4 |
3,762.50 |
413 |
172 |
437.50 |
-3'2 |
8'6s |
7350 |
79'5s |
17'7 |
3,981.25 |
25 |
595 |
406.25 |
-3'0 |
8'1s |
7400 |
84'0s |
18'2 |
4,200.00 |
370 |
296 |
381.25 |
-2'5 |
7'5s |
7450 |
88'3s |
18'4 |
4,418.75 |
15 |
1,182 |
356.25 |
-2'3 |
7'1s |
7500 |
92'7s |
18'6 |
4,643.75 |
255 |
431 |
306.25 |
-2'1 |
6'1s |
7600 |
101'7s |
19'1 |
5,093.75 |
137 |
22 |
287.50 |
-1'7 |
5'6s |
7650 |
106'3s |
19'2 |
5,318.75 |
0 |
173 |
268.75 |
-1'6 |
5'3s |
7700 |
111'0s |
19'3 |
5,550.00 |
301 |
81 |
250.00 |
-1'5 |
5'0s |
7750 |
115'5s |
19'4 |
5,781.25 |
2 |
330 |
237.50 |
-1'3 |
4'6s |
7800 |
120'3s |
19'6 |
6,018.75 |
250 |
8 |
218.75 |
-1'3 |
4'3s |
7850 |
125'0s |
19'7 |
6,250.00 |
1 |
361 |
206.25 |
-1'2 |
4'1s |
7900 |
129'6s |
20'0 |
6,487.50 |
324 |
25 |
193.75 |
-1'1 |
3'7s |
7950 |
134'4s |
20'1 |
6,725.00 |
1 |
1,106 |
181.25 |
-1'0 |
3'5s |
8000 |
139'2s |
20'2 |
6,962.50 |
618 |
15 |
175.00 |
-0'7 |
3'4s |
8050 |
144'0s |
20'3 |
7,200.00 |
0 |
310 |
162.50 |
-0'6 |
3'2s |
8100 |
148'6s |
20'3 |
7,437.50 |
106 |
616 |
143.75 |
-0'5 |
2'7s |
8200 |
158'3s |
20'4 |
7,918.75 |
259 |
2 |
137.50 |
-0'4 |
2'6s |
8250 |
163'2s |
20'5 |
8,162.50 |
0 |
181 |
131.25 |
-0'4 |
2'5s |
8300 |
168'0s |
20'5 |
8,400.00 |
209 |
592 |
118.75 |
-0'3 |
2'3s |
8400 |
177'6s |
20'6 |
8,887.50 |
306 |
776 |
106.25 |
-0'3 |
2'1s |
8500 |
187'4s |
20'6 |
9,375.00 |
568 |
50 |
100.00 |
-0'3 |
2'0s |
8550 |
192'3s |
20'6 |
9,618.75 |
0 |
439 |
93.75 |
-0'3 |
1'7s |
8600 |
197'3s |
20'7 |
9,868.75 |
316 |
8 |
93.75 |
-0'2 |
1'7s |
8650 |
202'2s |
20'7 |
10,112.50 |
0 |
218 |
87.50 |
-0'2 |
1'6s |
8700 |
207'1s |
20'7 |
10,356.25 |
194 |
4 |
81.25 |
-0'3 |
1'5s |
8750 |
212'1s |
21'0 |
10,606.25 |
0 |
210 |
81.25 |
-0'2 |
1'5s |
8800 |
217'0s |
21'0 |
10,850.00 |
142 |
5 |
75.00 |
-0'2 |
1'4s |
8850 |
221'7s |
20'7 |
11,093.75 |
0 |
146 |
75.00 |
-0'2 |
1'4s |
8900 |
226'7s |
21'0 |
11,343.75 |
1 |
1,191 |
68.75 |
-0'2 |
1'3s |
9000 |
236'6s |
21'0 |
11,837.50 |
83 |
293 |
62.50 |
-0'2 |
1'2s |
9100 |
246'5s |
21'0 |
12,331.25 |
50 |
211 |
56.25 |
-0'2 |
1'1s |
9200 |
256'5s |
21'1 |
12,831.25 |
1 |
242 |
56.25 |
-0'1 |
1'1s |
9300 |
266'4s |
21'1 |
13,325.00 |
10 |
383 |
50.00 |
-0'2 |
1'0s |
9400 |
276'3s |
21'0 |
13,818.75 |
0 |
716 |
43.75 |
-0'2 |
0'7s |
9500 |
286'3s |
21'1 |
14,318.75 |
1 |
231 |
43.75 |
-0'1 |
0'7s |
9600 |
296'3s |
21'1 |
14,818.75 |
1 |
80 |
37.50 |
-0'2 |
0'6s |
9700 |
306'2s |
21'1 |
15,312.50 |
0 |
83 |
37.50 |
-0'1 |
0'6s |
9800 |
316'2s |
21'1 |
15,812.50 |
0 |
22 |
31.25 |
-0'2 |
0'5s |
9900 |
326'2s |
21'1 |
16,312.50 |
0 |
660 |
31.25 |
-0'2 |
0'5s |
10000 |
336'2s |
21'2 |
16,812.50 |
61 |
40 |
31.25 |
-0'1 |
0'5s |
10100 |
346'2s |
21'2 |
17,312.50 |
0 |
172 |
25.00 |
-0'2 |
0'4s |
10200 |
356'2s |
21'2 |
17,812.50 |
0 |
18 |
25.00 |
-0'1 |
0'4s |
10300 |
366'2s |
21'2 |
18,312.50 |
0 |
43 |
25.00 |
-0'1 |
0'4s |
10400 |
376'2s |
21'2 |
18,812.50 |
0 |
150 |
18.75 |
-0'2 |
0'3s |
10500 |
386'2s |
21'2 |
19,312.50 |
0 |
25 |
18.75 |
-0'1 |
0'3s |
10600 |
396'2s |
21'2 |
19,812.50 |
0 |
5 |
18.75 |
-0'1 |
0'3s |
10700 |
406'2s |
21'2 |
20,312.50 |
0 |
71 |
18.75 |
-0'1 |
0'3s |
10800 |
416'2s |
21'2 |
20,812.50 |
0 |
32 |
18.75 |
-0'1 |
0'3s |
10900 |
426'2s |
21'2 |
21,312.50 |
0 |
314 |
12.50 |
-0'1 |
0'2s |
11000 |
436'2s |
21'2 |
21,812.50 |
0 |
26 |
12.50 |
-0'1 |
0'2s |
11100 |
446'2s |
21'2 |
22,312.50 |
0 |
22 |
12.50 |
-0'1 |
0'2s |
11200 |
456'2s |
21'2 |
22,812.50 |
0 |
51 |
12.50 |
-0'1 |
0'2s |
11300 |
466'2s |
21'2 |
23,312.50 |
0 |
61 |
12.50 |
-0'1 |
0'2s |
11400 |
476'2s |
21'2 |
23,812.50 |
0 |
24 |
12.50 |
0'0 |
0'2s |
11500 |
486'2s |
21'2 |
24,312.50 |
0 |
23 |
12.50 |
0'0 |
0'2s |
11600 |
496'2s |
21'2 |
24,812.50 |
0 |
26 |
12.50 |
0'0 |
0'2s |
11700 |
506'2s |
21'2 |
25,312.50 |
0 |
6 |
12.50 |
0'0 |
0'2s |
11900 |
526'2s |
21'2 |
26,312.50 |
0 |
444 |
12.50 |
0'0 |
0'2s |
12000 |
536'2s |
21'2 |
26,812.50 |
0 |
3 |
6.25 |
-0'1 |
0'1s |
12100 |
546'2s |
21'2 |
27,312.50 |
0 |
12 |
6.25 |
-0'1 |
0'1s |
12200 |
556'2s |
21'2 |
27,812.50 |
0 |
13 |
6.25 |
-0'1 |
0'1s |
12300 |
566'2s |
21'2 |
28,312.50 |
0 |
1 |
6.25 |
0'0 |
0'1s |
12400 |
576'2s |
21'2 |
28,812.50 |
0 |
231 |
6.25 |
0'0 |
0'1s |
12500 |
586'2s |
21'2 |
29,312.50 |
0 |
3 |
6.25 |
0'0 |
0'1s |
12600 |
596'2s |
21'2 |
29,812.50 |
2 |
1 |
6.25 |
0'0 |
0'1s |
12700 |
606'2s |
21'2 |
30,312.50 |
0 |
1 |
6.25 |
0'0 |
0'1s |
12800 |
616'2s |
21'2 |
30,812.50 |
0 |
29 |
6.25 |
0'0 |
0'1s |
12900 |
626'2s |
21'2 |
31,312.50 |
0 |
25 |
6.25 |
0'0 |
0'1s |
13000 |
636'2s |
21'2 |
31,812.50 |
0 |
1 |
6.25 |
0'0 |
0'1s |
13200 |
656'2s |
21'2 |
32,812.50 |
0 |
36 |
6.25 |
0'0 |
0'1s |
13300 |
666'2s |
21'2 |
33,312.50 |
0 |
2 |
6.25 |
0'0 |
0'1s |
13400 |
676'2s |
21'2 |
33,812.50 |
0 |
123 |
6.25 |
0'0 |
0'1s |
13500 |
686'2s |
21'2 |
34,312.50 |
0 |
18 |
6.25 |
0'0 |
0'1s |
13700 |
706'2s |
21'2 |
35,312.50 |
0 |
3 |
6.25 |
0'0 |
0'1s |
13800 |
716'2s |
21'2 |
35,812.50 |
0 |
6 |
6.25 |
0'0 |
0'1s |
13900 |
726'2s |
21'2 |
36,312.50 |
0 |
143 |
6.25 |
0'0 |
0'1s |
14000 |
736'2s |
21'2 |
36,812.50 |
0 |
1 |
6.25 |
0'0 |
0'1s |
14100 |
746'2s |
21'2 |
37,312.50 |
0 |
20 |
6.25 |
0'0 |
0'1s |
14200 |
756'2s |
21'2 |
37,812.50 |
0 |
4 |
6.25 |
0'0 |
0'1s |
14300 |
766'2s |
21'2 |
38,312.50 |
0 |
4 |
6.25 |
0'0 |
0'1s |
14400 |
776'2s |
21'2 |
38,812.50 |
0 |
21 |
6.25 |
0'0 |
0'1s |
14500 |
786'2s |
21'2 |
39,312.50 |
0 |
57 |
6.25 |
0'0 |
0'1s |
15000 |
836'2s |
21'2 |
41,812.50 |
0 |
34 |
6.25 |
0'0 |
0'1s |
16000 |
936'2s |
21'2 |
46,812.50 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
5500 |
114'1s |
-20'7 |
5,706.25 |
0 |
|
135'0 |
09/29/2023 13:41:00 |
KCBT |
5900 |
76'7s |
-19'1 |
3,843.75 |
0 |
|
96'0 |
09/29/2023 13:41:00 |
KCBT |
5950 |
72'4s |
-18'7 |
3,625.00 |
0 |
|
91'3 |
09/29/2023 13:41:00 |
KCBT |
6000 |
68'2s |
-18'4 |
3,412.50 |
0 |
|
86'6 |
09/29/2023 13:41:00 |
KCBT |
6100 |
60'0s |
-17'5 |
3,000.00 |
0 |
|
77'5 |
09/29/2023 13:41:00 |
KCBT |
6150 |
56'1s |
-17'1 |
2,806.25 |
0 |
|
73'2 |
09/29/2023 13:41:00 |
KCBT |
6200 |
52'3s |
-16'5 |
2,618.75 |
0 |
|
69'0 |
09/29/2023 13:41:00 |
KCBT |
6250 |
48'6s |
-16'0 |
2,437.50 |
0 |
|
64'6 |
09/29/2023 13:41:00 |
KCBT |
6300 |
45'3s |
-15'3 |
2,268.75 |
0 |
|
60'6 |
09/29/2023 13:41:00 |
KCBT |
6350 |
42'1s |
-14'5 |
2,106.25 |
0 |
|
56'6 |
09/29/2023 13:41:00 |
KCBT |
6400 |
39'0s |
-14'0 |
1,950.00 |
0 |
|
53'0 |
09/29/2023 13:41:00 |
KCBT |
6450 |
36'1s |
-13'2 |
1,806.25 |
0 |
|
49'3 |
09/29/2023 13:41:00 |
KCBT |
6500 |
33'3s |
-12'5 |
1,668.75 |
0 |
|
46'0 |
09/29/2023 13:41:00 |
KCBT |
6550 |
30'7s |
-11'7 |
1,543.75 |
0 |
|
42'6 |
09/29/2023 13:41:00 |
KCBT |
6600 |
28'4s |
-11'1 |
1,425.00 |
4 |
30'1 |
39'5 |
09/29/2023 13:41:00 |
KCBT |
6650 |
26'3s |
-10'3 |
1,318.75 |
0 |
|
36'6 |
09/29/2023 13:41:00 |
KCBT |
6700 |
24'2s |
-9'7 |
1,212.50 |
0 |
|
34'1 |
09/29/2023 13:41:00 |
KCBT |
6750 |
22'3s |
-9'1 |
1,118.75 |
26 |
29'1 |
31'4 |
09/29/2023 13:41:00 |
KCBT |
6800 |
20'5s |
-8'5 |
1,031.25 |
1 |
|
29'2 |
09/29/2023 13:41:00 |
KCBT |
6850 |
19'0s |
-8'0 |
950.00 |
0 |
|
27'0 |
09/29/2023 13:41:00 |
KCBT |
6900 |
17'5s |
-7'3 |
881.25 |
50 |
|
25'0 |
09/29/2023 13:41:00 |
KCBT |
6950 |
16'2s |
-6'7 |
812.50 |
0 |
|
23'1 |
09/29/2023 13:41:00 |
KCBT |
7000 |
15'0s |
-6'2 |
750.00 |
66 |
21'7 |
21'2 |
09/29/2023 13:41:00 |
KCBT |
7050 |
13'7s |
-5'6 |
693.75 |
30 |
|
19'5 |
09/29/2023 13:41:00 |
KCBT |
7100 |
12'6s |
-5'3 |
637.50 |
37 |
|
18'1 |
09/29/2023 13:41:00 |
KCBT |
7150 |
11'7s |
-4'7 |
593.75 |
20 |
|
16'6 |
09/29/2023 13:41:00 |
KCBT |
7200 |
11'0s |
-4'3 |
550.00 |
62 |
|
15'3 |
09/29/2023 13:41:00 |
KCBT |
7250 |
10'1s |
-4'0 |
506.25 |
107 |
|
14'1 |
09/29/2023 13:41:00 |
KCBT |
7300 |
9'4s |
-3'4 |
475.00 |
259 |
13'2 |
13'0 |
09/29/2023 13:41:00 |
KCBT |
7350 |
8'6s |
-3'2 |
437.50 |
172 |
|
12'0 |
09/29/2023 13:41:00 |
KCBT |
7400 |
8'1s |
-3'0 |
406.25 |
595 |
7'6 |
11'1 |
09/29/2023 13:41:00 |
KCBT |
7450 |
7'5s |
-2'5 |
381.25 |
296 |
11'0 |
10'2 |
09/29/2023 13:41:00 |
KCBT |
7500 |
7'1s |
-2'3 |
356.25 |
1,182 |
7'0 |
9'4 |
09/29/2023 13:41:00 |
KCBT |
7600 |
6'1s |
-2'1 |
306.25 |
431 |
5'7 |
8'2 |
09/29/2023 13:41:00 |
KCBT |
7650 |
5'6s |
-1'7 |
287.50 |
22 |
|
7'5 |
09/29/2023 13:41:00 |
KCBT |
7700 |
5'3s |
-1'6 |
268.75 |
173 |
5'0 |
7'1 |
09/29/2023 13:41:00 |
KCBT |
7750 |
5'0s |
-1'5 |
250.00 |
81 |
|
6'5 |
09/29/2023 13:41:00 |
KCBT |
7800 |
4'6s |
-1'3 |
237.50 |
330 |
|
6'1 |
09/29/2023 13:41:00 |
KCBT |
7850 |
4'3s |
-1'3 |
218.75 |
8 |
4'0 |
5'6 |
09/29/2023 13:41:00 |
KCBT |
7900 |
4'1s |
-1'2 |
206.25 |
361 |
4'7 |
5'3 |
09/29/2023 13:41:00 |
KCBT |
7950 |
3'7s |
-1'1 |
193.75 |
25 |
|
5'0 |
09/29/2023 13:41:00 |
KCBT |
8000 |
3'5s |
-1'0 |
181.25 |
1,106 |
4'6 |
4'5 |
09/29/2023 13:41:00 |
KCBT |
8050 |
3'4s |
-0'7 |
175.00 |
15 |
|
4'3 |
09/29/2023 13:41:00 |
KCBT |
8100 |
3'2s |
-0'6 |
162.50 |
310 |
3'7 |
4'0 |
09/29/2023 13:41:00 |
KCBT |
8200 |
2'7s |
-0'5 |
143.75 |
616 |
|
3'4 |
09/29/2023 13:41:00 |
KCBT |
8250 |
2'6s |
-0'4 |
137.50 |
2 |
|
3'2 |
09/29/2023 13:41:00 |
KCBT |
8300 |
2'5s |
-0'4 |
131.25 |
181 |
2'3 |
3'1 |
09/29/2023 13:41:00 |
KCBT |
8400 |
2'3s |
-0'3 |
118.75 |
592 |
|
2'6 |
09/29/2023 13:41:00 |
KCBT |
8500 |
2'1s |
-0'3 |
106.25 |
776 |
2'3 |
2'4 |
09/29/2023 13:41:00 |
KCBT |
8550 |
2'0s |
-0'3 |
100.00 |
50 |
|
2'3 |
09/29/2023 13:41:00 |
KCBT |
8600 |
1'7s |
-0'3 |
93.75 |
439 |
|
2'2 |
09/29/2023 13:41:00 |
KCBT |
8650 |
1'7s |
-0'2 |
93.75 |
8 |
|
2'1 |
09/29/2023 13:41:00 |
KCBT |
8700 |
1'6s |
-0'2 |
87.50 |
218 |
|
2'0 |
09/29/2023 13:41:00 |
KCBT |
8750 |
1'5s |
-0'3 |
81.25 |
4 |
|
2'0 |
09/29/2023 13:41:00 |
KCBT |
8800 |
1'5s |
-0'2 |
81.25 |
210 |
|
1'7 |
09/29/2023 13:41:00 |
KCBT |
8850 |
1'4s |
-0'2 |
75.00 |
5 |
|
1'6 |
09/29/2023 13:41:00 |
KCBT |
8900 |
1'4s |
-0'2 |
75.00 |
146 |
|
1'6 |
09/29/2023 13:41:00 |
KCBT |
9000 |
1'3s |
-0'2 |
68.75 |
1,191 |
1'5 |
1'5 |
09/29/2023 13:41:00 |
KCBT |
9100 |
1'2s |
-0'2 |
62.50 |
293 |
|
1'4 |
09/29/2023 13:41:00 |
KCBT |
9200 |
1'1s |
-0'2 |
56.25 |
211 |
|
1'3 |
09/29/2023 13:41:00 |
KCBT |
9300 |
1'1s |
-0'1 |
56.25 |
242 |
|
1'2 |
09/29/2023 13:41:00 |
KCBT |
9400 |
1'0s |
-0'2 |
50.00 |
383 |
|
1'2 |
09/29/2023 13:41:00 |
KCBT |
9500 |
0'7s |
-0'2 |
43.75 |
716 |
1'0 |
1'1 |
09/29/2023 13:41:00 |
KCBT |
9600 |
0'7s |
-0'1 |
43.75 |
231 |
|
1'0 |
09/29/2023 13:41:00 |
KCBT |
9700 |
0'6s |
-0'2 |
37.50 |
80 |
|
1'0 |
09/29/2023 13:41:00 |
KCBT |
9800 |
0'6s |
-0'1 |
37.50 |
83 |
|
0'7 |
09/29/2023 13:41:00 |
KCBT |
9900 |
0'5s |
-0'2 |
31.25 |
22 |
|
0'7 |
09/29/2023 13:41:00 |
KCBT |
10000 |
0'5s |
-0'2 |
31.25 |
660 |
0'6 |
0'7 |
09/29/2023 13:41:00 |
KCBT |
10100 |
0'5s |
-0'1 |
31.25 |
40 |
|
0'6 |
09/29/2023 13:41:00 |
KCBT |
10200 |
0'4s |
-0'2 |
25.00 |
172 |
|
0'6 |
09/29/2023 13:41:00 |
KCBT |
10300 |
0'4s |
-0'1 |
25.00 |
18 |
|
0'5 |
09/29/2023 13:41:00 |
KCBT |
10400 |
0'4s |
-0'1 |
25.00 |
43 |
|
0'5 |
09/29/2023 13:41:00 |
KCBT |
10500 |
0'3s |
-0'2 |
18.75 |
150 |
|
0'5 |
09/29/2023 13:41:00 |
KCBT |
10600 |
0'3s |
-0'1 |
18.75 |
25 |
|
0'4 |
09/29/2023 13:41:00 |
KCBT |
10700 |
0'3s |
-0'1 |
18.75 |
5 |
|
0'4 |
09/29/2023 13:41:00 |
KCBT |
10800 |
0'3s |
-0'1 |
18.75 |
71 |
|
0'4 |
09/29/2023 13:41:00 |
KCBT |
10900 |
0'3s |
-0'1 |
18.75 |
32 |
|
0'4 |
09/29/2023 13:41:00 |
KCBT |
11000 |
0'2s |
-0'1 |
12.50 |
314 |
|
0'3 |
09/29/2023 13:41:00 |
KCBT |
11100 |
0'2s |
-0'1 |
12.50 |
26 |
|
0'3 |
09/29/2023 13:41:00 |
KCBT |
11200 |
0'2s |
-0'1 |
12.50 |
22 |
|
0'3 |
09/29/2023 13:41:00 |
KCBT |
11300 |
0'2s |
-0'1 |
12.50 |
51 |
|
0'3 |
09/29/2023 13:41:00 |
KCBT |
11400 |
0'2s |
-0'1 |
12.50 |
61 |
|
0'3 |
09/29/2023 13:41:00 |
KCBT |
11500 |
0'2s |
0'0 |
12.50 |
24 |
|
0'2 |
09/29/2023 13:41:00 |
KCBT |
11600 |
0'2s |
0'0 |
12.50 |
23 |
|
0'2 |
09/29/2023 13:41:00 |
KCBT |
11700 |
0'2s |
0'0 |
12.50 |
26 |
|
0'2 |
09/29/2023 13:41:00 |
KCBT |
11900 |
0'2s |
0'0 |
12.50 |
6 |
|
0'2 |
09/29/2023 13:41:00 |
KCBT |
12000 |
0'2s |
0'0 |
12.50 |
444 |
|
0'2 |
09/29/2023 13:41:00 |
KCBT |
12100 |
0'1s |
-0'1 |
6.25 |
3 |
|
0'2 |
09/29/2023 13:41:00 |
KCBT |
12200 |
0'1s |
-0'1 |
6.25 |
12 |
|
0'2 |
09/29/2023 13:41:00 |
KCBT |
12300 |
0'1s |
-0'1 |
6.25 |
13 |
|
0'2 |
09/29/2023 13:41:00 |
KCBT |
12400 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
09/29/2023 13:41:00 |
KCBT |
12500 |
0'1s |
0'0 |
6.25 |
231 |
|
0'1 |
09/29/2023 13:41:00 |
KCBT |
12600 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
09/29/2023 13:41:00 |
KCBT |
12700 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
09/29/2023 13:41:00 |
KCBT |
12800 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
09/29/2023 13:41:00 |
KCBT |
12900 |
0'1s |
0'0 |
6.25 |
29 |
|
0'1 |
09/29/2023 13:41:00 |
KCBT |
13000 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
09/29/2023 13:41:00 |
KCBT |
13200 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
09/29/2023 13:41:00 |
KCBT |
13300 |
0'1s |
0'0 |
6.25 |
36 |
|
0'1 |
09/29/2023 13:41:00 |
KCBT |
13400 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
09/29/2023 13:41:00 |
KCBT |
13500 |
0'1s |
0'0 |
6.25 |
123 |
|
0'1 |
09/29/2023 13:41:00 |
KCBT |
13700 |
0'1s |
0'0 |
6.25 |
18 |
|
0'1 |
09/29/2023 13:41:00 |
KCBT |
13800 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
09/29/2023 13:41:00 |
KCBT |
13900 |
0'1s |
0'0 |
6.25 |
6 |
|
0'1 |
09/29/2023 13:41:00 |
KCBT |
14000 |
0'1s |
0'0 |
6.25 |
143 |
|
0'1 |
09/29/2023 13:41:00 |
KCBT |
14100 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
09/29/2023 13:41:00 |
KCBT |
14200 |
0'1s |
0'0 |
6.25 |
20 |
|
0'1 |
09/29/2023 13:41:00 |
KCBT |
14300 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
09/29/2023 13:41:00 |
KCBT |
14400 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
09/29/2023 13:41:00 |
KCBT |
14500 |
0'1s |
0'0 |
6.25 |
21 |
|
0'1 |
09/29/2023 13:41:00 |
KCBT |
15000 |
0'1s |
0'0 |
6.25 |
57 |
|
0'1 |
09/29/2023 13:41:00 |
KCBT |
16000 |
0'1s |
0'0 |
6.25 |
34 |
|
0'1 |
09/29/2023 13:41:00 |
KCBT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
5500 |
0'7s |
0'4 |
43.75 |
4 |
|
0'3 |
09/29/2023 13:41:00 |
KCBT |
5900 |
3'4s |
2'0 |
175.00 |
67 |
|
1'4 |
09/29/2023 13:41:00 |
KCBT |
5950 |
4'1s |
2'3 |
206.25 |
27 |
|
1'6 |
09/29/2023 13:41:00 |
KCBT |
6000 |
4'7s |
2'6 |
243.75 |
556 |
3'2 |
2'1 |
09/29/2023 13:41:00 |
KCBT |
6100 |
6'5s |
3'5 |
331.25 |
54 |
|
3'0 |
09/29/2023 13:41:00 |
KCBT |
6150 |
7'5s |
4'0 |
381.25 |
2 |
|
3'5 |
09/29/2023 13:41:00 |
KCBT |
6200 |
8'7s |
4'4 |
443.75 |
33 |
6'5 |
4'3 |
09/29/2023 13:41:00 |
KCBT |
6250 |
10'2s |
5'1 |
512.50 |
22 |
|
5'1 |
09/29/2023 13:41:00 |
KCBT |
6300 |
11'7s |
5'7 |
593.75 |
15 |
|
6'0 |
09/29/2023 13:41:00 |
KCBT |
6350 |
13'4s |
6'3 |
675.00 |
1 |
|
7'1 |
09/29/2023 13:41:00 |
KCBT |
6400 |
15'4s |
7'1 |
775.00 |
372 |
|
8'3 |
09/29/2023 13:41:00 |
KCBT |
6450 |
17'4s |
7'6 |
875.00 |
7 |
|
9'6 |
09/29/2023 13:41:00 |
KCBT |
6500 |
19'6s |
8'4 |
987.50 |
569 |
10'5 |
11'2 |
09/29/2023 13:41:00 |
KCBT |
6550 |
22'2s |
9'2 |
1,112.50 |
6 |
|
13'0 |
09/29/2023 13:41:00 |
KCBT |
6600 |
24'6s |
9'7 |
1,237.50 |
161 |
22'2 |
14'7 |
09/29/2023 13:41:00 |
KCBT |
6650 |
27'4s |
10'5 |
1,375.00 |
64 |
|
16'7 |
09/29/2023 13:41:00 |
KCBT |
6700 |
30'4s |
11'3 |
1,525.00 |
84 |
19'4 |
19'1 |
09/29/2023 13:41:00 |
KCBT |
6750 |
33'4s |
11'7 |
1,675.00 |
118 |
21'1 |
21'5 |
09/29/2023 13:41:00 |
KCBT |
6800 |
36'6s |
12'4 |
1,837.50 |
401 |
23'6 |
24'2 |
09/29/2023 13:41:00 |
KCBT |
6850 |
40'1s |
13'1 |
2,006.25 |
19 |
|
27'0 |
09/29/2023 13:41:00 |
KCBT |
6900 |
43'5s |
13'6 |
2,181.25 |
447 |
|
29'7 |
09/29/2023 13:41:00 |
KCBT |
6950 |
47'2s |
14'2 |
2,362.50 |
28 |
|
33'0 |
09/29/2023 13:41:00 |
KCBT |
7000 |
51'0s |
14'6 |
2,550.00 |
1,162 |
44'0 |
36'2 |
09/29/2023 13:41:00 |
KCBT |
7050 |
54'7s |
15'3 |
2,743.75 |
123 |
|
39'4 |
09/29/2023 13:41:00 |
KCBT |
7100 |
58'6s |
15'6 |
2,937.50 |
330 |
|
43'0 |
09/29/2023 13:41:00 |
KCBT |
7150 |
62'6s |
16'2 |
3,137.50 |
22 |
|
46'4 |
09/29/2023 13:41:00 |
KCBT |
7200 |
66'7s |
16'6 |
3,343.75 |
1,359 |
|
50'1 |
09/29/2023 13:41:00 |
KCBT |
7250 |
71'0s |
17'1 |
3,550.00 |
70 |
|
53'7 |
09/29/2023 13:41:00 |
KCBT |
7300 |
75'2s |
17'4 |
3,762.50 |
413 |
|
57'6 |
09/29/2023 13:41:00 |
KCBT |
7350 |
79'5s |
17'7 |
3,981.25 |
25 |
|
61'6 |
09/29/2023 13:41:00 |
KCBT |
7400 |
84'0s |
18'2 |
4,200.00 |
370 |
|
65'6 |
09/29/2023 13:41:00 |
KCBT |
7450 |
88'3s |
18'4 |
4,418.75 |
15 |
|
69'7 |
09/29/2023 13:41:00 |
KCBT |
7500 |
92'7s |
18'6 |
4,643.75 |
255 |
|
74'1 |
09/29/2023 13:41:00 |
KCBT |
7600 |
101'7s |
19'1 |
5,093.75 |
137 |
90'6 |
82'6 |
09/29/2023 13:41:00 |
KCBT |
7650 |
106'3s |
19'2 |
5,318.75 |
0 |
|
87'1 |
09/29/2023 13:41:00 |
KCBT |
7700 |
111'0s |
19'3 |
5,550.00 |
301 |
|
91'5 |
09/29/2023 13:41:00 |
KCBT |
7750 |
115'5s |
19'4 |
5,781.25 |
2 |
|
96'1 |
09/29/2023 13:41:00 |
KCBT |
7800 |
120'3s |
19'6 |
6,018.75 |
250 |
|
100'5 |
09/29/2023 13:41:00 |
KCBT |
7850 |
125'0s |
19'7 |
6,250.00 |
1 |
|
105'1 |
09/29/2023 13:41:00 |
KCBT |
7900 |
129'6s |
20'0 |
6,487.50 |
324 |
|
109'6 |
09/29/2023 13:41:00 |
KCBT |
7950 |
134'4s |
20'1 |
6,725.00 |
1 |
|
114'3 |
09/29/2023 13:41:00 |
KCBT |
8000 |
139'2s |
20'2 |
6,962.50 |
618 |
120'0 |
119'0 |
09/29/2023 13:41:00 |
KCBT |
8050 |
144'0s |
20'3 |
7,200.00 |
0 |
|
123'5 |
09/29/2023 13:41:00 |
KCBT |
8100 |
148'6s |
20'3 |
7,437.50 |
106 |
|
128'3 |
09/29/2023 13:41:00 |
KCBT |
8200 |
158'3s |
20'4 |
7,918.75 |
259 |
|
137'7 |
09/29/2023 13:41:00 |
KCBT |
8250 |
163'2s |
20'5 |
8,162.50 |
0 |
|
142'5 |
09/29/2023 13:41:00 |
KCBT |
8300 |
168'0s |
20'5 |
8,400.00 |
209 |
158'3 |
147'3 |
09/29/2023 13:41:00 |
KCBT |
8400 |
177'6s |
20'6 |
8,887.50 |
306 |
|
157'0 |
09/29/2023 13:41:00 |
KCBT |
8500 |
187'4s |
20'6 |
9,375.00 |
568 |
|
166'6 |
09/29/2023 13:41:00 |
KCBT |
8550 |
192'3s |
20'6 |
9,618.75 |
0 |
|
171'5 |
09/29/2023 13:41:00 |
KCBT |
8600 |
197'3s |
20'7 |
9,868.75 |
316 |
|
176'4 |
09/29/2023 13:41:00 |
KCBT |
8650 |
202'2s |
20'7 |
10,112.50 |
0 |
|
181'3 |
09/29/2023 13:41:00 |
KCBT |
8700 |
207'1s |
20'7 |
10,356.25 |
194 |
|
186'2 |
09/29/2023 13:41:00 |
KCBT |
8750 |
212'1s |
21'0 |
10,606.25 |
0 |
|
191'1 |
09/29/2023 13:41:00 |
KCBT |
8800 |
217'0s |
21'0 |
10,850.00 |
142 |
|
196'0 |
09/29/2023 13:41:00 |
KCBT |
8850 |
221'7s |
20'7 |
11,093.75 |
0 |
|
201'0 |
09/29/2023 13:41:00 |
KCBT |
8900 |
226'7s |
21'0 |
11,343.75 |
1 |
|
205'7 |
09/29/2023 13:41:00 |
KCBT |
9000 |
236'6s |
21'0 |
11,837.50 |
83 |
221'2 |
215'6 |
09/29/2023 13:41:00 |
KCBT |
9100 |
246'5s |
21'0 |
12,331.25 |
50 |
|
225'5 |
09/29/2023 13:41:00 |
KCBT |
9200 |
256'5s |
21'1 |
12,831.25 |
1 |
|
235'4 |
09/29/2023 13:41:00 |
KCBT |
9300 |
266'4s |
21'1 |
13,325.00 |
10 |
|
245'3 |
09/29/2023 13:41:00 |
KCBT |
9400 |
276'3s |
21'0 |
13,818.75 |
0 |
|
255'3 |
09/29/2023 13:41:00 |
KCBT |
9500 |
286'3s |
21'1 |
14,318.75 |
1 |
|
265'2 |
09/29/2023 13:41:00 |
KCBT |
9600 |
296'3s |
21'1 |
14,818.75 |
1 |
|
275'2 |
09/29/2023 13:41:00 |
KCBT |
9700 |
306'2s |
21'1 |
15,312.50 |
0 |
|
285'1 |
09/29/2023 13:41:00 |
KCBT |
9800 |
316'2s |
21'1 |
15,812.50 |
0 |
|
295'1 |
09/29/2023 13:41:00 |
KCBT |
9900 |
326'2s |
21'1 |
16,312.50 |
0 |
|
305'1 |
09/29/2023 13:41:00 |
KCBT |
10000 |
336'2s |
21'2 |
16,812.50 |
61 |
|
315'0 |
09/29/2023 13:41:00 |
KCBT |
10100 |
346'2s |
21'2 |
17,312.50 |
0 |
|
325'0 |
09/29/2023 13:41:00 |
KCBT |
10200 |
356'2s |
21'2 |
17,812.50 |
0 |
|
335'0 |
09/29/2023 13:41:00 |
KCBT |
10300 |
366'2s |
21'2 |
18,312.50 |
0 |
|
345'0 |
09/29/2023 13:41:00 |
KCBT |
10400 |
376'2s |
21'2 |
18,812.50 |
0 |
|
355'0 |
09/29/2023 13:41:00 |
KCBT |
10500 |
386'2s |
21'2 |
19,312.50 |
0 |
|
365'0 |
09/29/2023 13:41:00 |
KCBT |
10600 |
396'2s |
21'2 |
19,812.50 |
0 |
|
375'0 |
09/29/2023 13:41:00 |
KCBT |
10700 |
406'2s |
21'2 |
20,312.50 |
0 |
|
385'0 |
09/29/2023 13:41:00 |
KCBT |
10800 |
416'2s |
21'2 |
20,812.50 |
0 |
|
395'0 |
09/29/2023 13:41:00 |
KCBT |
10900 |
426'2s |
21'2 |
21,312.50 |
0 |
|
405'0 |
09/29/2023 13:41:00 |
KCBT |
11000 |
436'2s |
21'2 |
21,812.50 |
0 |
|
415'0 |
09/29/2023 13:41:00 |
KCBT |
11100 |
446'2s |
21'2 |
22,312.50 |
0 |
|
425'0 |
09/29/2023 13:41:00 |
KCBT |
11200 |
456'2s |
21'2 |
22,812.50 |
0 |
|
435'0 |
09/29/2023 13:41:00 |
KCBT |
11300 |
466'2s |
21'2 |
23,312.50 |
0 |
|
445'0 |
09/29/2023 13:41:00 |
KCBT |
11400 |
476'2s |
21'2 |
23,812.50 |
0 |
|
455'0 |
09/29/2023 13:41:00 |
KCBT |
11500 |
486'2s |
21'2 |
24,312.50 |
0 |
|
465'0 |
09/29/2023 13:41:00 |
KCBT |
11600 |
496'2s |
21'2 |
24,812.50 |
0 |
|
475'0 |
09/29/2023 13:41:00 |
KCBT |
11700 |
506'2s |
21'2 |
25,312.50 |
0 |
|
485'0 |
09/29/2023 13:41:00 |
KCBT |
11900 |
526'2s |
21'2 |
26,312.50 |
0 |
|
505'0 |
09/29/2023 13:41:00 |
KCBT |
12000 |
536'2s |
21'2 |
26,812.50 |
0 |
|
515'0 |
09/29/2023 13:41:00 |
KCBT |
12100 |
546'2s |
21'2 |
27,312.50 |
0 |
|
525'0 |
09/29/2023 13:41:00 |
KCBT |
12200 |
556'2s |
21'2 |
27,812.50 |
0 |
|
535'0 |
09/29/2023 13:41:00 |
KCBT |
12300 |
566'2s |
21'2 |
28,312.50 |
0 |
|
545'0 |
09/29/2023 13:41:00 |
KCBT |
12400 |
576'2s |
21'2 |
28,812.50 |
0 |
|
555'0 |
09/29/2023 13:41:00 |
KCBT |
12500 |
586'2s |
21'2 |
29,312.50 |
0 |
|
565'0 |
09/29/2023 13:41:00 |
KCBT |
12600 |
596'2s |
21'2 |
29,812.50 |
2 |
|
575'0 |
09/29/2023 13:41:00 |
KCBT |
12700 |
606'2s |
21'2 |
30,312.50 |
0 |
|
585'0 |
09/29/2023 13:41:00 |
KCBT |
12800 |
616'2s |
21'2 |
30,812.50 |
0 |
|
595'0 |
09/29/2023 13:41:00 |
KCBT |
12900 |
626'2s |
21'2 |
31,312.50 |
0 |
|
605'0 |
09/29/2023 13:41:00 |
KCBT |
13000 |
636'2s |
21'2 |
31,812.50 |
0 |
|
615'0 |
09/29/2023 13:41:00 |
KCBT |
13200 |
656'2s |
21'2 |
32,812.50 |
0 |
|
635'0 |
09/29/2023 13:41:00 |
KCBT |
13300 |
666'2s |
21'2 |
33,312.50 |
0 |
|
645'0 |
09/29/2023 13:41:00 |
KCBT |
13400 |
676'2s |
21'2 |
33,812.50 |
0 |
|
655'0 |
09/29/2023 13:41:00 |
KCBT |
13500 |
686'2s |
21'2 |
34,312.50 |
0 |
|
665'0 |
09/29/2023 13:41:00 |
KCBT |
13700 |
706'2s |
21'2 |
35,312.50 |
0 |
|
685'0 |
09/29/2023 13:41:00 |
KCBT |
13800 |
716'2s |
21'2 |
35,812.50 |
0 |
|
695'0 |
09/29/2023 13:41:00 |
KCBT |
13900 |
726'2s |
21'2 |
36,312.50 |
0 |
|
705'0 |
09/29/2023 13:41:00 |
KCBT |
14000 |
736'2s |
21'2 |
36,812.50 |
0 |
|
715'0 |
09/29/2023 13:41:00 |
KCBT |
14100 |
746'2s |
21'2 |
37,312.50 |
0 |
|
725'0 |
09/29/2023 13:41:00 |
KCBT |
14200 |
756'2s |
21'2 |
37,812.50 |
0 |
|
735'0 |
09/29/2023 13:41:00 |
KCBT |
14300 |
766'2s |
21'2 |
38,312.50 |
0 |
|
745'0 |
09/29/2023 13:41:00 |
KCBT |
14400 |
776'2s |
21'2 |
38,812.50 |
0 |
|
755'0 |
09/29/2023 13:41:00 |
KCBT |
14500 |
786'2s |
21'2 |
39,312.50 |
0 |
|
765'0 |
09/29/2023 13:41:00 |
KCBT |
15000 |
836'2s |
21'2 |
41,812.50 |
0 |
|
815'0 |
09/29/2023 13:41:00 |
KCBT |
16000 |
936'2s |
21'2 |
46,812.50 |
0 |
|
915'0 |
09/29/2023 13:41:00 |
KCBT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|