|
|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
6,350.00 |
12'7 |
127'0s |
5500 |
0'6s |
-0'1 |
37.50 |
4 |
0 |
4,450.00 |
12'1 |
89'0s |
5900 |
2'5s |
-0'7 |
131.25 |
67 |
0 |
4,225.00 |
12'0 |
84'4s |
5950 |
3'1s |
-1'0 |
156.25 |
27 |
0 |
4,000.00 |
11'6 |
80'0s |
6000 |
3'6s |
-1'1 |
187.50 |
556 |
0 |
3,575.00 |
11'4 |
71'4s |
6100 |
5'1s |
-1'4 |
256.25 |
54 |
0 |
3,368.75 |
11'2 |
67'3s |
6150 |
6'0s |
-1'5 |
300.00 |
19 |
0 |
3,168.75 |
11'0 |
63'3s |
6200 |
7'0s |
-1'7 |
350.00 |
33 |
0 |
2,975.00 |
10'6 |
59'4s |
6250 |
8'1s |
-2'1 |
406.25 |
22 |
0 |
2,793.75 |
10'4 |
55'7s |
6300 |
9'3s |
-2'4 |
468.75 |
15 |
0 |
2,612.50 |
10'1 |
52'2s |
6350 |
10'6s |
-2'6 |
537.50 |
26 |
0 |
2,443.75 |
9'7 |
48'7s |
6400 |
12'3s |
-3'1 |
618.75 |
372 |
0 |
2,281.25 |
9'4 |
45'5s |
6450 |
14'0s |
-3'4 |
700.00 |
7 |
0 |
2,125.00 |
9'1 |
42'4s |
6500 |
15'7s |
-3'7 |
793.75 |
581 |
0 |
1,975.00 |
8'5 |
39'4s |
6550 |
17'7s |
-4'3 |
893.75 |
6 |
4 |
1,837.50 |
8'2 |
36'6s |
6600 |
20'1s |
-4'5 |
1,006.25 |
163 |
0 |
1,706.25 |
7'6 |
34'1s |
6650 |
22'4s |
-5'0 |
1,125.00 |
65 |
0 |
1,587.50 |
7'4 |
31'6s |
6700 |
25'0s |
-5'4 |
1,250.00 |
85 |
26 |
1,468.75 |
7'0 |
29'3s |
6750 |
27'5s |
-5'7 |
1,381.25 |
103 |
13 |
1,362.50 |
6'5 |
27'2s |
6800 |
30'4s |
-6'2 |
1,525.00 |
405 |
0 |
1,262.50 |
6'2 |
25'2s |
6850 |
33'4s |
-6'5 |
1,675.00 |
19 |
52 |
1,168.75 |
5'6 |
23'3s |
6900 |
36'4s |
-7'1 |
1,825.00 |
447 |
0 |
1,081.25 |
5'3 |
21'5s |
6950 |
39'6s |
-7'4 |
1,987.50 |
28 |
79 |
1,000.00 |
5'0 |
20'0s |
7000 |
43'1s |
-7'7 |
2,156.25 |
1,120 |
30 |
931.25 |
4'6 |
18'5s |
7050 |
46'5s |
-8'2 |
2,331.25 |
123 |
37 |
862.50 |
4'4 |
17'2s |
7100 |
50'2s |
-8'4 |
2,512.50 |
330 |
20 |
800.00 |
4'1 |
16'0s |
7150 |
54'0s |
-8'6 |
2,700.00 |
22 |
63 |
737.50 |
3'6 |
14'6s |
7200 |
57'6s |
-9'1 |
2,887.50 |
1,302 |
107 |
687.50 |
3'5 |
13'6s |
7250 |
61'5s |
-9'3 |
3,081.25 |
70 |
257 |
637.50 |
3'2 |
12'6s |
7300 |
65'5s |
-9'5 |
3,281.25 |
413 |
176 |
587.50 |
3'0 |
11'6s |
7350 |
69'6s |
-9'7 |
3,487.50 |
25 |
620 |
550.00 |
2'7 |
11'0s |
7400 |
73'7s |
-10'1 |
3,693.75 |
370 |
296 |
512.50 |
2'5 |
10'2s |
7450 |
78'0s |
-10'3 |
3,900.00 |
15 |
1,182 |
475.00 |
2'3 |
9'4s |
7500 |
82'2s |
-10'5 |
4,112.50 |
209 |
428 |
412.50 |
2'1 |
8'2s |
7600 |
91'0s |
-10'7 |
4,550.00 |
136 |
22 |
381.25 |
1'7 |
7'5s |
7650 |
95'3s |
-11'0 |
4,768.75 |
0 |
173 |
356.25 |
1'6 |
7'1s |
7700 |
99'7s |
-11'1 |
4,993.75 |
301 |
82 |
331.25 |
1'5 |
6'5s |
7750 |
104'3s |
-11'2 |
5,218.75 |
2 |
332 |
312.50 |
1'4 |
6'2s |
7800 |
108'7s |
-11'4 |
5,443.75 |
250 |
8 |
293.75 |
1'4 |
5'7s |
7850 |
113'4s |
-11'4 |
5,675.00 |
1 |
361 |
268.75 |
1'2 |
5'3s |
7900 |
118'1s |
-11'5 |
5,906.25 |
324 |
25 |
256.25 |
1'2 |
5'1s |
7950 |
122'6s |
-11'6 |
6,137.50 |
1 |
1,104 |
237.50 |
1'1 |
4'6s |
8000 |
127'3s |
-11'7 |
6,368.75 |
618 |
15 |
225.00 |
1'0 |
4'4s |
8050 |
132'0s |
-12'0 |
6,600.00 |
0 |
310 |
206.25 |
0'7 |
4'1s |
8100 |
135'0s |
-1'6 |
6,750.00 |
106 |
616 |
181.25 |
0'6 |
3'5s |
8200 |
146'2s |
-12'1 |
7,312.50 |
259 |
2 |
175.00 |
0'6 |
3'4s |
8250 |
151'0s |
-12'2 |
7,550.00 |
0 |
190 |
162.50 |
0'5 |
3'2s |
8300 |
155'6s |
-12'2 |
7,787.50 |
209 |
592 |
143.75 |
0'4 |
2'7s |
8400 |
165'3s |
-12'3 |
8,268.75 |
306 |
776 |
131.25 |
0'4 |
2'5s |
8500 |
175'0s |
-12'4 |
8,750.00 |
567 |
50 |
125.00 |
0'4 |
2'4s |
8550 |
179'7s |
-12'4 |
8,993.75 |
0 |
439 |
118.75 |
0'4 |
2'3s |
8600 |
184'6s |
-12'5 |
9,237.50 |
316 |
8 |
112.50 |
0'3 |
2'2s |
8650 |
189'5s |
-12'5 |
9,481.25 |
0 |
217 |
106.25 |
0'3 |
2'1s |
8700 |
194'4s |
-12'5 |
9,725.00 |
194 |
12 |
100.00 |
0'3 |
2'0s |
8750 |
199'3s |
-12'6 |
9,968.75 |
0 |
210 |
93.75 |
0'2 |
1'7s |
8800 |
204'3s |
-12'5 |
10,218.75 |
142 |
5 |
87.50 |
0'2 |
1'6s |
8850 |
209'2s |
-12'5 |
10,462.50 |
0 |
146 |
87.50 |
0'2 |
1'6s |
8900 |
214'1s |
-12'6 |
10,706.25 |
1 |
1,191 |
81.25 |
0'2 |
1'5s |
9000 |
224'0s |
-12'6 |
11,200.00 |
83 |
293 |
75.00 |
0'2 |
1'4s |
9100 |
233'7s |
-12'6 |
11,693.75 |
50 |
211 |
68.75 |
0'2 |
1'3s |
9200 |
243'6s |
-12'7 |
12,187.50 |
1 |
235 |
62.50 |
0'1 |
1'2s |
9300 |
253'5s |
-12'7 |
12,681.25 |
10 |
318 |
56.25 |
0'1 |
1'1s |
9400 |
263'5s |
-12'6 |
13,181.25 |
0 |
716 |
56.25 |
0'2 |
1'1s |
9500 |
273'4s |
-12'7 |
13,675.00 |
1 |
231 |
50.00 |
0'1 |
1'0s |
9600 |
283'4s |
-12'7 |
14,175.00 |
1 |
80 |
50.00 |
0'2 |
1'0s |
9700 |
293'3s |
-12'7 |
14,668.75 |
0 |
83 |
50.00 |
0'0 |
1'0s |
9800 |
303'3s |
-12'7 |
15,168.75 |
0 |
22 |
43.75 |
0'2 |
0'7s |
9900 |
313'3s |
-12'7 |
15,668.75 |
0 |
781 |
43.75 |
0'2 |
0'7s |
10000 |
323'3s |
-12'7 |
16,168.75 |
61 |
40 |
37.50 |
0'1 |
0'6s |
10100 |
333'2s |
-13'0 |
16,662.50 |
0 |
119 |
37.50 |
0'2 |
0'6s |
10200 |
343'2s |
-13'0 |
17,162.50 |
0 |
18 |
37.50 |
0'1 |
0'6s |
10300 |
353'2s |
-13'0 |
17,662.50 |
0 |
43 |
31.25 |
0'1 |
0'5s |
10400 |
363'2s |
-13'0 |
18,162.50 |
0 |
150 |
25.00 |
0'1 |
0'4s |
10500 |
373'2s |
-13'0 |
18,662.50 |
0 |
25 |
25.00 |
0'1 |
0'4s |
10600 |
383'2s |
-13'0 |
19,162.50 |
0 |
5 |
25.00 |
0'1 |
0'4s |
10700 |
393'2s |
-13'0 |
19,662.50 |
0 |
71 |
18.75 |
0'0 |
0'3s |
10800 |
403'2s |
-13'0 |
20,162.50 |
0 |
32 |
18.75 |
0'0 |
0'3s |
10900 |
413'2s |
-13'0 |
20,662.50 |
0 |
314 |
18.75 |
0'1 |
0'3s |
11000 |
423'2s |
-13'0 |
21,162.50 |
0 |
26 |
18.75 |
0'1 |
0'3s |
11100 |
433'2s |
-13'0 |
21,662.50 |
0 |
25 |
12.50 |
0'0 |
0'2s |
11200 |
443'2s |
-13'0 |
22,162.50 |
0 |
51 |
12.50 |
0'0 |
0'2s |
11300 |
453'2s |
-13'0 |
22,662.50 |
0 |
61 |
12.50 |
0'0 |
0'2s |
11400 |
463'2s |
-13'0 |
23,162.50 |
0 |
24 |
12.50 |
0'0 |
0'2s |
11500 |
473'2s |
-13'0 |
23,662.50 |
0 |
23 |
12.50 |
0'0 |
0'2s |
11600 |
483'2s |
-13'0 |
24,162.50 |
0 |
26 |
12.50 |
0'0 |
0'2s |
11700 |
493'2s |
-13'0 |
24,662.50 |
0 |
6 |
6.25 |
-0'1 |
0'1s |
11900 |
513'2s |
-13'0 |
25,662.50 |
0 |
444 |
6.25 |
-0'1 |
0'1s |
12000 |
523'2s |
-13'0 |
26,162.50 |
0 |
3 |
6.25 |
0'0 |
0'1s |
12100 |
533'2s |
-13'0 |
26,662.50 |
0 |
12 |
6.25 |
0'0 |
0'1s |
12200 |
543'2s |
-13'0 |
27,162.50 |
0 |
13 |
6.25 |
0'0 |
0'1s |
12300 |
553'2s |
-13'0 |
27,662.50 |
0 |
1 |
6.25 |
0'0 |
0'1s |
12400 |
563'2s |
-13'0 |
28,162.50 |
0 |
231 |
6.25 |
0'0 |
0'1s |
12500 |
573'2s |
-13'0 |
28,662.50 |
0 |
3 |
6.25 |
0'0 |
0'1s |
12600 |
583'2s |
-13'0 |
29,162.50 |
2 |
1 |
6.25 |
0'0 |
0'1s |
12700 |
593'2s |
-13'0 |
29,662.50 |
0 |
1 |
6.25 |
0'0 |
0'1s |
12800 |
603'2s |
-13'0 |
30,162.50 |
0 |
29 |
6.25 |
0'0 |
0'1s |
12900 |
613'2s |
-13'0 |
30,662.50 |
0 |
25 |
6.25 |
0'0 |
0'1s |
13000 |
623'2s |
-13'0 |
31,162.50 |
0 |
1 |
6.25 |
0'0 |
0'1s |
13200 |
643'2s |
-13'0 |
32,162.50 |
0 |
36 |
6.25 |
0'0 |
0'1s |
13300 |
653'2s |
-13'0 |
32,662.50 |
0 |
2 |
6.25 |
0'0 |
0'1s |
13400 |
663'2s |
-13'0 |
33,162.50 |
0 |
123 |
6.25 |
0'0 |
0'1s |
13500 |
673'2s |
-13'0 |
33,662.50 |
0 |
18 |
6.25 |
0'0 |
0'1s |
13700 |
693'2s |
-13'0 |
34,662.50 |
0 |
3 |
6.25 |
0'0 |
0'1s |
13800 |
703'2s |
-13'0 |
35,162.50 |
0 |
6 |
6.25 |
0'0 |
0'1s |
13900 |
713'2s |
-13'0 |
35,662.50 |
0 |
143 |
6.25 |
0'0 |
0'1s |
14000 |
723'2s |
-13'0 |
36,162.50 |
0 |
1 |
6.25 |
0'0 |
0'1s |
14100 |
733'2s |
-13'0 |
36,662.50 |
0 |
20 |
6.25 |
0'0 |
0'1s |
14200 |
743'2s |
-13'0 |
37,162.50 |
0 |
4 |
6.25 |
0'0 |
0'1s |
14300 |
753'2s |
-13'0 |
37,662.50 |
0 |
4 |
6.25 |
0'0 |
0'1s |
14400 |
763'2s |
-13'0 |
38,162.50 |
0 |
21 |
6.25 |
0'0 |
0'1s |
14500 |
773'2s |
-13'0 |
38,662.50 |
0 |
57 |
6.25 |
0'0 |
0'1s |
15000 |
823'2s |
-13'0 |
41,162.50 |
0 |
34 |
6.25 |
0'0 |
0'1s |
16000 |
923'2s |
-13'0 |
46,162.50 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
5500 |
127'0s |
12'7 |
6,350.00 |
0 |
|
114'1 |
10/02/2023 13:19:00 |
KCBT |
5900 |
89'0s |
12'1 |
4,450.00 |
0 |
|
76'7 |
10/02/2023 13:19:00 |
KCBT |
5950 |
84'4s |
12'0 |
4,225.00 |
0 |
|
72'4 |
10/02/2023 13:19:00 |
KCBT |
6000 |
80'0s |
11'6 |
4,000.00 |
0 |
|
68'2 |
10/02/2023 13:19:00 |
KCBT |
6100 |
71'4s |
11'4 |
3,575.00 |
0 |
|
60'0 |
10/02/2023 13:19:00 |
KCBT |
6150 |
67'3s |
11'2 |
3,368.75 |
0 |
|
56'1 |
10/02/2023 13:19:00 |
KCBT |
6200 |
63'3s |
11'0 |
3,168.75 |
0 |
|
52'3 |
10/02/2023 13:19:00 |
KCBT |
6250 |
59'4s |
10'6 |
2,975.00 |
0 |
|
48'6 |
10/02/2023 13:19:00 |
KCBT |
6300 |
55'7s |
10'4 |
2,793.75 |
0 |
|
45'3 |
10/02/2023 13:19:00 |
KCBT |
6350 |
52'2s |
10'1 |
2,612.50 |
0 |
|
42'1 |
10/02/2023 13:19:00 |
KCBT |
6400 |
48'7s |
9'7 |
2,443.75 |
0 |
|
39'0 |
10/02/2023 13:19:00 |
KCBT |
6450 |
45'5s |
9'4 |
2,281.25 |
0 |
|
36'1 |
10/02/2023 13:19:00 |
KCBT |
6500 |
42'4s |
9'1 |
2,125.00 |
0 |
|
33'3 |
10/02/2023 13:19:00 |
KCBT |
6550 |
39'4s |
8'5 |
1,975.00 |
0 |
|
30'7 |
10/02/2023 13:19:00 |
KCBT |
6600 |
36'6s |
8'2 |
1,837.50 |
4 |
|
28'4 |
10/02/2023 13:19:00 |
KCBT |
6650 |
34'1s |
7'6 |
1,706.25 |
0 |
|
26'3 |
10/02/2023 13:19:00 |
KCBT |
6700 |
31'6s |
7'4 |
1,587.50 |
0 |
|
24'2 |
10/02/2023 13:19:00 |
KCBT |
6750 |
29'3s |
7'0 |
1,468.75 |
26 |
|
22'3 |
10/02/2023 13:19:00 |
KCBT |
6800 |
27'2s |
6'5 |
1,362.50 |
13 |
25'4 |
20'5 |
10/02/2023 13:19:00 |
KCBT |
6850 |
25'2s |
6'2 |
1,262.50 |
0 |
|
19'0 |
10/02/2023 13:19:00 |
KCBT |
6900 |
23'3s |
5'6 |
1,168.75 |
52 |
21'0 |
17'5 |
10/02/2023 13:19:00 |
KCBT |
6950 |
21'5s |
5'3 |
1,081.25 |
0 |
|
16'2 |
10/02/2023 13:19:00 |
KCBT |
7000 |
20'0s |
5'0 |
1,000.00 |
79 |
17'7 |
15'0 |
10/02/2023 13:19:00 |
KCBT |
7050 |
18'5s |
4'6 |
931.25 |
30 |
|
13'7 |
10/02/2023 13:19:00 |
KCBT |
7100 |
17'2s |
4'4 |
862.50 |
37 |
14'6 |
12'6 |
10/02/2023 13:19:00 |
KCBT |
7150 |
16'0s |
4'1 |
800.00 |
20 |
|
11'7 |
10/02/2023 13:19:00 |
KCBT |
7200 |
14'6s |
3'6 |
737.50 |
63 |
14'3 |
11'0 |
10/02/2023 13:19:00 |
KCBT |
7250 |
13'6s |
3'5 |
687.50 |
107 |
12'4 |
10'1 |
10/02/2023 13:19:00 |
KCBT |
7300 |
12'6s |
3'2 |
637.50 |
257 |
12'5 |
9'4 |
10/02/2023 13:19:00 |
KCBT |
7350 |
11'6s |
3'0 |
587.50 |
176 |
10'0 |
8'6 |
10/02/2023 13:19:00 |
KCBT |
7400 |
11'0s |
2'7 |
550.00 |
620 |
10'0 |
8'1 |
10/02/2023 13:19:00 |
KCBT |
7450 |
10'2s |
2'5 |
512.50 |
296 |
|
7'5 |
10/02/2023 13:19:00 |
KCBT |
7500 |
9'4s |
2'3 |
475.00 |
1,182 |
|
7'1 |
10/02/2023 13:19:00 |
KCBT |
7600 |
8'2s |
2'1 |
412.50 |
428 |
|
6'1 |
10/02/2023 13:19:00 |
KCBT |
7650 |
7'5s |
1'7 |
381.25 |
22 |
|
5'6 |
10/02/2023 13:19:00 |
KCBT |
7700 |
7'1s |
1'6 |
356.25 |
173 |
|
5'3 |
10/02/2023 13:19:00 |
KCBT |
7750 |
6'5s |
1'5 |
331.25 |
82 |
5'3 |
5'0 |
10/02/2023 13:19:00 |
KCBT |
7800 |
6'2s |
1'4 |
312.50 |
332 |
|
4'6 |
10/02/2023 13:19:00 |
KCBT |
7850 |
5'7s |
1'4 |
293.75 |
8 |
|
4'3 |
10/02/2023 13:19:00 |
KCBT |
7900 |
5'3s |
1'2 |
268.75 |
361 |
|
4'1 |
10/02/2023 13:19:00 |
KCBT |
7950 |
5'1s |
1'2 |
256.25 |
25 |
|
3'7 |
10/02/2023 13:19:00 |
KCBT |
8000 |
4'6s |
1'1 |
237.50 |
1,104 |
4'6 |
3'5 |
10/02/2023 13:19:00 |
KCBT |
8050 |
4'4s |
1'0 |
225.00 |
15 |
|
3'4 |
10/02/2023 13:19:00 |
KCBT |
8100 |
4'1s |
0'7 |
206.25 |
310 |
|
3'2 |
10/02/2023 13:19:00 |
KCBT |
8200 |
3'5s |
0'6 |
181.25 |
616 |
|
2'7 |
10/02/2023 13:19:00 |
KCBT |
8250 |
3'4s |
0'6 |
175.00 |
2 |
|
2'6 |
10/02/2023 13:19:00 |
KCBT |
8300 |
3'2s |
0'5 |
162.50 |
190 |
3'2 |
2'5 |
10/02/2023 13:19:00 |
KCBT |
8400 |
2'7s |
0'4 |
143.75 |
592 |
|
2'3 |
10/02/2023 13:19:00 |
KCBT |
8500 |
2'5s |
0'4 |
131.25 |
776 |
|
2'1 |
10/02/2023 13:19:00 |
KCBT |
8550 |
2'4s |
0'4 |
125.00 |
50 |
|
2'0 |
10/02/2023 13:19:00 |
KCBT |
8600 |
2'3s |
0'4 |
118.75 |
439 |
2'2 |
1'7 |
10/02/2023 13:19:00 |
KCBT |
8650 |
2'2s |
0'3 |
112.50 |
8 |
|
1'7 |
10/02/2023 13:19:00 |
KCBT |
8700 |
2'1s |
0'3 |
106.25 |
217 |
|
1'6 |
10/02/2023 13:19:00 |
KCBT |
8750 |
2'0s |
0'3 |
100.00 |
12 |
2'1 |
1'5 |
10/02/2023 13:19:00 |
KCBT |
8800 |
1'7s |
0'2 |
93.75 |
210 |
|
1'5 |
10/02/2023 13:19:00 |
KCBT |
8850 |
1'6s |
0'2 |
87.50 |
5 |
|
1'4 |
10/02/2023 13:19:00 |
KCBT |
8900 |
1'6s |
0'2 |
87.50 |
146 |
|
1'4 |
10/02/2023 13:19:00 |
KCBT |
9000 |
1'5s |
0'2 |
81.25 |
1,191 |
|
1'3 |
10/02/2023 13:19:00 |
KCBT |
9100 |
1'4s |
0'2 |
75.00 |
293 |
1'4 |
1'2 |
10/02/2023 13:19:00 |
KCBT |
9200 |
1'3s |
0'2 |
68.75 |
211 |
|
1'1 |
10/02/2023 13:19:00 |
KCBT |
9300 |
1'2s |
0'1 |
62.50 |
235 |
1'2 |
1'1 |
10/02/2023 13:19:00 |
KCBT |
9400 |
1'1s |
0'1 |
56.25 |
318 |
1'1 |
1'0 |
10/02/2023 13:19:00 |
KCBT |
9500 |
1'1s |
0'2 |
56.25 |
716 |
|
0'7 |
10/02/2023 13:19:00 |
KCBT |
9600 |
1'0s |
0'1 |
50.00 |
231 |
|
0'7 |
10/02/2023 13:19:00 |
KCBT |
9700 |
1'0s |
0'2 |
50.00 |
80 |
|
0'6 |
10/02/2023 13:19:00 |
KCBT |
9800 |
1'0s |
0'0 |
50.00 |
83 |
1'0 |
1'0 |
10/02/2023 21:39:00 |
KCBT |
9900 |
0'7s |
0'2 |
43.75 |
22 |
|
0'5 |
10/02/2023 13:19:00 |
KCBT |
10000 |
0'7s |
0'2 |
43.75 |
781 |
0'7 |
0'5 |
10/02/2023 13:19:00 |
KCBT |
10100 |
0'6s |
0'1 |
37.50 |
40 |
|
0'5 |
10/02/2023 13:19:00 |
KCBT |
10200 |
0'6s |
0'2 |
37.50 |
119 |
0'6 |
0'4 |
10/02/2023 13:19:00 |
KCBT |
10300 |
0'6s |
0'1 |
37.50 |
18 |
0'6 |
0'5 |
10/02/2023 21:39:00 |
KCBT |
10400 |
0'5s |
0'1 |
31.25 |
43 |
|
0'4 |
10/02/2023 13:19:00 |
KCBT |
10500 |
0'4s |
0'1 |
25.00 |
150 |
|
0'3 |
10/02/2023 13:19:00 |
KCBT |
10600 |
0'4s |
0'1 |
25.00 |
25 |
|
0'3 |
10/02/2023 13:19:00 |
KCBT |
10700 |
0'4s |
0'1 |
25.00 |
5 |
|
0'3 |
10/02/2023 13:19:00 |
KCBT |
10800 |
0'3s |
0'0 |
18.75 |
71 |
|
0'3 |
10/02/2023 13:19:00 |
KCBT |
10900 |
0'3s |
0'0 |
18.75 |
32 |
|
0'3 |
10/02/2023 13:19:00 |
KCBT |
11000 |
0'3s |
0'1 |
18.75 |
314 |
0'3 |
0'2 |
10/02/2023 13:19:00 |
KCBT |
11100 |
0'3s |
0'1 |
18.75 |
26 |
|
0'2 |
10/02/2023 13:19:00 |
KCBT |
11200 |
0'2s |
0'0 |
12.50 |
25 |
0'3 |
0'2 |
10/02/2023 13:19:00 |
KCBT |
11300 |
0'2s |
0'0 |
12.50 |
51 |
|
0'2 |
10/02/2023 13:19:00 |
KCBT |
11400 |
0'2s |
0'0 |
12.50 |
61 |
|
0'2 |
10/02/2023 13:19:00 |
KCBT |
11500 |
0'2s |
0'0 |
12.50 |
24 |
|
0'2 |
10/02/2023 13:19:00 |
KCBT |
11600 |
0'2s |
0'0 |
12.50 |
23 |
|
0'2 |
10/02/2023 13:19:00 |
KCBT |
11700 |
0'2s |
0'0 |
12.50 |
26 |
|
0'2 |
10/02/2023 13:19:00 |
KCBT |
11900 |
0'1s |
-0'1 |
6.25 |
6 |
|
0'2 |
10/02/2023 13:19:00 |
KCBT |
12000 |
0'1s |
-0'1 |
6.25 |
444 |
|
0'2 |
10/02/2023 13:19:00 |
KCBT |
12100 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
10/02/2023 13:19:00 |
KCBT |
12200 |
0'1s |
0'0 |
6.25 |
12 |
|
0'1 |
10/02/2023 13:19:00 |
KCBT |
12300 |
0'1s |
0'0 |
6.25 |
13 |
|
0'1 |
10/02/2023 13:19:00 |
KCBT |
12400 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
10/02/2023 13:19:00 |
KCBT |
12500 |
0'1s |
0'0 |
6.25 |
231 |
|
0'1 |
10/02/2023 13:19:00 |
KCBT |
12600 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
10/02/2023 13:19:00 |
KCBT |
12700 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
10/02/2023 13:19:00 |
KCBT |
12800 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
10/02/2023 13:19:00 |
KCBT |
12900 |
0'1s |
0'0 |
6.25 |
29 |
|
0'1 |
10/02/2023 13:19:00 |
KCBT |
13000 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
10/02/2023 13:19:00 |
KCBT |
13200 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
10/02/2023 13:19:00 |
KCBT |
13300 |
0'1s |
0'0 |
6.25 |
36 |
|
0'1 |
10/02/2023 13:19:00 |
KCBT |
13400 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
10/02/2023 13:19:00 |
KCBT |
13500 |
0'1s |
0'0 |
6.25 |
123 |
|
0'1 |
10/02/2023 13:19:00 |
KCBT |
13700 |
0'1s |
0'0 |
6.25 |
18 |
|
0'1 |
10/02/2023 13:19:00 |
KCBT |
13800 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
10/02/2023 13:19:00 |
KCBT |
13900 |
0'1s |
0'0 |
6.25 |
6 |
|
0'1 |
10/02/2023 13:19:00 |
KCBT |
14000 |
0'1s |
0'0 |
6.25 |
143 |
|
0'1 |
10/02/2023 13:19:00 |
KCBT |
14100 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
10/02/2023 13:19:00 |
KCBT |
14200 |
0'1s |
0'0 |
6.25 |
20 |
|
0'1 |
10/02/2023 13:19:00 |
KCBT |
14300 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
10/02/2023 13:19:00 |
KCBT |
14400 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
10/02/2023 13:19:00 |
KCBT |
14500 |
0'1s |
0'0 |
6.25 |
21 |
|
0'1 |
10/02/2023 13:19:00 |
KCBT |
15000 |
0'1s |
0'0 |
6.25 |
57 |
|
0'1 |
10/02/2023 13:19:00 |
KCBT |
16000 |
0'1s |
0'0 |
6.25 |
34 |
|
0'1 |
10/02/2023 13:19:00 |
KCBT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
5500 |
0'6s |
-0'1 |
37.50 |
4 |
|
0'7 |
10/02/2023 13:19:00 |
KCBT |
5900 |
2'5s |
-0'7 |
131.25 |
67 |
|
3'4 |
10/02/2023 13:19:00 |
KCBT |
5950 |
3'1s |
-1'0 |
156.25 |
27 |
|
4'1 |
10/02/2023 13:19:00 |
KCBT |
6000 |
3'6s |
-1'1 |
187.50 |
556 |
|
4'7 |
10/02/2023 13:19:00 |
KCBT |
6100 |
5'1s |
-1'4 |
256.25 |
54 |
4'4 |
6'5 |
10/02/2023 13:19:00 |
KCBT |
6150 |
6'0s |
-1'5 |
300.00 |
19 |
|
7'5 |
10/02/2023 13:19:00 |
KCBT |
6200 |
7'0s |
-1'7 |
350.00 |
33 |
|
8'7 |
10/02/2023 13:19:00 |
KCBT |
6250 |
8'1s |
-2'1 |
406.25 |
22 |
|
10'2 |
10/02/2023 13:19:00 |
KCBT |
6300 |
9'3s |
-2'4 |
468.75 |
15 |
|
11'7 |
10/02/2023 13:19:00 |
KCBT |
6350 |
10'6s |
-2'6 |
537.50 |
26 |
10'7 |
13'4 |
10/02/2023 13:19:00 |
KCBT |
6400 |
12'3s |
-3'1 |
618.75 |
372 |
|
15'4 |
10/02/2023 13:19:00 |
KCBT |
6450 |
14'0s |
-3'4 |
700.00 |
7 |
|
17'4 |
10/02/2023 13:19:00 |
KCBT |
6500 |
15'7s |
-3'7 |
793.75 |
581 |
17'2 |
19'6 |
10/02/2023 13:19:00 |
KCBT |
6550 |
17'7s |
-4'3 |
893.75 |
6 |
|
22'2 |
10/02/2023 13:19:00 |
KCBT |
6600 |
20'1s |
-4'5 |
1,006.25 |
163 |
20'2 |
24'6 |
10/02/2023 13:19:00 |
KCBT |
6650 |
22'4s |
-5'0 |
1,125.00 |
65 |
22'0 |
27'4 |
10/02/2023 13:19:00 |
KCBT |
6700 |
25'0s |
-5'4 |
1,250.00 |
85 |
|
30'4 |
10/02/2023 13:19:00 |
KCBT |
6750 |
27'5s |
-5'7 |
1,381.25 |
103 |
27'2 |
33'4 |
10/02/2023 13:19:00 |
KCBT |
6800 |
30'4s |
-6'2 |
1,525.00 |
405 |
27'1 |
36'6 |
10/02/2023 13:19:00 |
KCBT |
6850 |
33'4s |
-6'5 |
1,675.00 |
19 |
|
40'1 |
10/02/2023 13:19:00 |
KCBT |
6900 |
36'4s |
-7'1 |
1,825.00 |
447 |
|
43'5 |
10/02/2023 13:19:00 |
KCBT |
6950 |
39'6s |
-7'4 |
1,987.50 |
28 |
|
47'2 |
10/02/2023 13:19:00 |
KCBT |
7000 |
43'1s |
-7'7 |
2,156.25 |
1,120 |
42'4 |
51'0 |
10/02/2023 13:19:00 |
KCBT |
7050 |
46'5s |
-8'2 |
2,331.25 |
123 |
|
54'7 |
10/02/2023 13:19:00 |
KCBT |
7100 |
50'2s |
-8'4 |
2,512.50 |
330 |
|
58'6 |
10/02/2023 13:19:00 |
KCBT |
7150 |
54'0s |
-8'6 |
2,700.00 |
22 |
|
62'6 |
10/02/2023 13:19:00 |
KCBT |
7200 |
57'6s |
-9'1 |
2,887.50 |
1,302 |
61'5 |
66'7 |
10/02/2023 13:19:00 |
KCBT |
7250 |
61'5s |
-9'3 |
3,081.25 |
70 |
|
71'0 |
10/02/2023 13:19:00 |
KCBT |
7300 |
65'5s |
-9'5 |
3,281.25 |
413 |
|
75'2 |
10/02/2023 13:19:00 |
KCBT |
7350 |
69'6s |
-9'7 |
3,487.50 |
25 |
|
79'5 |
10/02/2023 13:19:00 |
KCBT |
7400 |
73'7s |
-10'1 |
3,693.75 |
370 |
|
84'0 |
10/02/2023 13:19:00 |
KCBT |
7450 |
78'0s |
-10'3 |
3,900.00 |
15 |
|
88'3 |
10/02/2023 13:19:00 |
KCBT |
7500 |
82'2s |
-10'5 |
4,112.50 |
209 |
82'0 |
92'7 |
10/02/2023 13:19:00 |
KCBT |
7600 |
91'0s |
-10'7 |
4,550.00 |
136 |
|
101'7 |
10/02/2023 13:19:00 |
KCBT |
7650 |
95'3s |
-11'0 |
4,768.75 |
0 |
|
106'3 |
10/02/2023 13:19:00 |
KCBT |
7700 |
99'7s |
-11'1 |
4,993.75 |
301 |
|
111'0 |
10/02/2023 13:19:00 |
KCBT |
7750 |
104'3s |
-11'2 |
5,218.75 |
2 |
|
115'5 |
10/02/2023 13:19:00 |
KCBT |
7800 |
108'7s |
-11'4 |
5,443.75 |
250 |
|
120'3 |
10/02/2023 13:19:00 |
KCBT |
7850 |
113'4s |
-11'4 |
5,675.00 |
1 |
|
125'0 |
10/02/2023 13:19:00 |
KCBT |
7900 |
118'1s |
-11'5 |
5,906.25 |
324 |
|
129'6 |
10/02/2023 13:19:00 |
KCBT |
7950 |
122'6s |
-11'6 |
6,137.50 |
1 |
|
134'4 |
10/02/2023 13:19:00 |
KCBT |
8000 |
127'3s |
-11'7 |
6,368.75 |
618 |
|
139'2 |
10/02/2023 13:19:00 |
KCBT |
8050 |
132'0s |
-12'0 |
6,600.00 |
0 |
|
144'0 |
10/02/2023 13:19:00 |
KCBT |
8100 |
135'0s |
-1'6 |
6,750.00 |
106 |
135'0 |
136'6 |
10/02/2023 19:03:00 |
KCBT |
8200 |
146'2s |
-12'1 |
7,312.50 |
259 |
|
158'3 |
10/02/2023 13:19:00 |
KCBT |
8250 |
151'0s |
-12'2 |
7,550.00 |
0 |
|
163'2 |
10/02/2023 13:19:00 |
KCBT |
8300 |
155'6s |
-12'2 |
7,787.50 |
209 |
|
168'0 |
10/02/2023 13:19:00 |
KCBT |
8400 |
165'3s |
-12'3 |
8,268.75 |
306 |
|
177'6 |
10/02/2023 13:19:00 |
KCBT |
8500 |
175'0s |
-12'4 |
8,750.00 |
567 |
178'1 |
187'4 |
10/02/2023 13:19:00 |
KCBT |
8550 |
179'7s |
-12'4 |
8,993.75 |
0 |
|
192'3 |
10/02/2023 13:19:00 |
KCBT |
8600 |
184'6s |
-12'5 |
9,237.50 |
316 |
|
197'3 |
10/02/2023 13:19:00 |
KCBT |
8650 |
189'5s |
-12'5 |
9,481.25 |
0 |
|
202'2 |
10/02/2023 13:19:00 |
KCBT |
8700 |
194'4s |
-12'5 |
9,725.00 |
194 |
|
207'1 |
10/02/2023 13:19:00 |
KCBT |
8750 |
199'3s |
-12'6 |
9,968.75 |
0 |
|
212'1 |
10/02/2023 13:19:00 |
KCBT |
8800 |
204'3s |
-12'5 |
10,218.75 |
142 |
|
217'0 |
10/02/2023 13:19:00 |
KCBT |
8850 |
209'2s |
-12'5 |
10,462.50 |
0 |
|
221'7 |
10/02/2023 13:19:00 |
KCBT |
8900 |
214'1s |
-12'6 |
10,706.25 |
1 |
|
226'7 |
10/02/2023 13:19:00 |
KCBT |
9000 |
224'0s |
-12'6 |
11,200.00 |
83 |
|
236'6 |
10/02/2023 13:19:00 |
KCBT |
9100 |
233'7s |
-12'6 |
11,693.75 |
50 |
|
246'5 |
10/02/2023 13:19:00 |
KCBT |
9200 |
243'6s |
-12'7 |
12,187.50 |
1 |
|
256'5 |
10/02/2023 13:19:00 |
KCBT |
9300 |
253'5s |
-12'7 |
12,681.25 |
10 |
|
266'4 |
10/02/2023 13:19:00 |
KCBT |
9400 |
263'5s |
-12'6 |
13,181.25 |
0 |
|
276'3 |
10/02/2023 13:19:00 |
KCBT |
9500 |
273'4s |
-12'7 |
13,675.00 |
1 |
|
286'3 |
10/02/2023 13:19:00 |
KCBT |
9600 |
283'4s |
-12'7 |
14,175.00 |
1 |
|
296'3 |
10/02/2023 13:19:00 |
KCBT |
9700 |
293'3s |
-12'7 |
14,668.75 |
0 |
|
306'2 |
10/02/2023 13:19:00 |
KCBT |
9800 |
303'3s |
-12'7 |
15,168.75 |
0 |
|
316'2 |
10/02/2023 13:19:00 |
KCBT |
9900 |
313'3s |
-12'7 |
15,668.75 |
0 |
|
326'2 |
10/02/2023 13:19:00 |
KCBT |
10000 |
323'3s |
-12'7 |
16,168.75 |
61 |
|
336'2 |
10/02/2023 13:19:00 |
KCBT |
10100 |
333'2s |
-13'0 |
16,662.50 |
0 |
|
346'2 |
10/02/2023 13:19:00 |
KCBT |
10200 |
343'2s |
-13'0 |
17,162.50 |
0 |
|
356'2 |
10/02/2023 13:19:00 |
KCBT |
10300 |
353'2s |
-13'0 |
17,662.50 |
0 |
|
366'2 |
10/02/2023 13:19:00 |
KCBT |
10400 |
363'2s |
-13'0 |
18,162.50 |
0 |
|
376'2 |
10/02/2023 13:19:00 |
KCBT |
10500 |
373'2s |
-13'0 |
18,662.50 |
0 |
|
386'2 |
10/02/2023 13:19:00 |
KCBT |
10600 |
383'2s |
-13'0 |
19,162.50 |
0 |
|
396'2 |
10/02/2023 13:19:00 |
KCBT |
10700 |
393'2s |
-13'0 |
19,662.50 |
0 |
|
406'2 |
10/02/2023 13:19:00 |
KCBT |
10800 |
403'2s |
-13'0 |
20,162.50 |
0 |
|
416'2 |
10/02/2023 13:19:00 |
KCBT |
10900 |
413'2s |
-13'0 |
20,662.50 |
0 |
|
426'2 |
10/02/2023 13:19:00 |
KCBT |
11000 |
423'2s |
-13'0 |
21,162.50 |
0 |
|
436'2 |
10/02/2023 13:19:00 |
KCBT |
11100 |
433'2s |
-13'0 |
21,662.50 |
0 |
|
446'2 |
10/02/2023 13:19:00 |
KCBT |
11200 |
443'2s |
-13'0 |
22,162.50 |
0 |
|
456'2 |
10/02/2023 13:19:00 |
KCBT |
11300 |
453'2s |
-13'0 |
22,662.50 |
0 |
|
466'2 |
10/02/2023 13:19:00 |
KCBT |
11400 |
463'2s |
-13'0 |
23,162.50 |
0 |
|
476'2 |
10/02/2023 13:19:00 |
KCBT |
11500 |
473'2s |
-13'0 |
23,662.50 |
0 |
|
486'2 |
10/02/2023 13:19:00 |
KCBT |
11600 |
483'2s |
-13'0 |
24,162.50 |
0 |
|
496'2 |
10/02/2023 13:19:00 |
KCBT |
11700 |
493'2s |
-13'0 |
24,662.50 |
0 |
|
506'2 |
10/02/2023 13:19:00 |
KCBT |
11900 |
513'2s |
-13'0 |
25,662.50 |
0 |
|
526'2 |
10/02/2023 13:19:00 |
KCBT |
12000 |
523'2s |
-13'0 |
26,162.50 |
0 |
|
536'2 |
10/02/2023 13:19:00 |
KCBT |
12100 |
533'2s |
-13'0 |
26,662.50 |
0 |
|
546'2 |
10/02/2023 13:19:00 |
KCBT |
12200 |
543'2s |
-13'0 |
27,162.50 |
0 |
|
556'2 |
10/02/2023 13:19:00 |
KCBT |
12300 |
553'2s |
-13'0 |
27,662.50 |
0 |
|
566'2 |
10/02/2023 13:19:00 |
KCBT |
12400 |
563'2s |
-13'0 |
28,162.50 |
0 |
|
576'2 |
10/02/2023 13:19:00 |
KCBT |
12500 |
573'2s |
-13'0 |
28,662.50 |
0 |
|
586'2 |
10/02/2023 13:19:00 |
KCBT |
12600 |
583'2s |
-13'0 |
29,162.50 |
2 |
|
596'2 |
10/02/2023 13:19:00 |
KCBT |
12700 |
593'2s |
-13'0 |
29,662.50 |
0 |
|
606'2 |
10/02/2023 13:19:00 |
KCBT |
12800 |
603'2s |
-13'0 |
30,162.50 |
0 |
|
616'2 |
10/02/2023 13:19:00 |
KCBT |
12900 |
613'2s |
-13'0 |
30,662.50 |
0 |
|
626'2 |
10/02/2023 13:19:00 |
KCBT |
13000 |
623'2s |
-13'0 |
31,162.50 |
0 |
|
636'2 |
10/02/2023 13:19:00 |
KCBT |
13200 |
643'2s |
-13'0 |
32,162.50 |
0 |
|
656'2 |
10/02/2023 13:19:00 |
KCBT |
13300 |
653'2s |
-13'0 |
32,662.50 |
0 |
|
666'2 |
10/02/2023 13:19:00 |
KCBT |
13400 |
663'2s |
-13'0 |
33,162.50 |
0 |
|
676'2 |
10/02/2023 13:19:00 |
KCBT |
13500 |
673'2s |
-13'0 |
33,662.50 |
0 |
|
686'2 |
10/02/2023 13:19:00 |
KCBT |
13700 |
693'2s |
-13'0 |
34,662.50 |
0 |
|
706'2 |
10/02/2023 13:19:00 |
KCBT |
13800 |
703'2s |
-13'0 |
35,162.50 |
0 |
|
716'2 |
10/02/2023 13:19:00 |
KCBT |
13900 |
713'2s |
-13'0 |
35,662.50 |
0 |
|
726'2 |
10/02/2023 13:19:00 |
KCBT |
14000 |
723'2s |
-13'0 |
36,162.50 |
0 |
|
736'2 |
10/02/2023 13:19:00 |
KCBT |
14100 |
733'2s |
-13'0 |
36,662.50 |
0 |
|
746'2 |
10/02/2023 13:19:00 |
KCBT |
14200 |
743'2s |
-13'0 |
37,162.50 |
0 |
|
756'2 |
10/02/2023 13:19:00 |
KCBT |
14300 |
753'2s |
-13'0 |
37,662.50 |
0 |
|
766'2 |
10/02/2023 13:19:00 |
KCBT |
14400 |
763'2s |
-13'0 |
38,162.50 |
0 |
|
776'2 |
10/02/2023 13:19:00 |
KCBT |
14500 |
773'2s |
-13'0 |
38,662.50 |
0 |
|
786'2 |
10/02/2023 13:19:00 |
KCBT |
15000 |
823'2s |
-13'0 |
41,162.50 |
0 |
|
836'2 |
10/02/2023 13:19:00 |
KCBT |
16000 |
923'2s |
-13'0 |
46,162.50 |
0 |
|
936'2 |
10/02/2023 13:19:00 |
KCBT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|