|
|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
13,525.00 |
-2'0 |
270'4s |
6000 |
0'1s |
0'0 |
6.25 |
20 |
0 |
12,025.00 |
-2'0 |
240'4s |
6300 |
0'1s |
0'0 |
6.25 |
5 |
0 |
11,525.00 |
-2'0 |
230'4s |
6400 |
0'1s |
0'0 |
6.25 |
10 |
0 |
11,025.00 |
-2'0 |
220'4s |
6500 |
0'1s |
0'0 |
6.25 |
69 |
0 |
10,525.00 |
-2'0 |
210'4s |
6600 |
0'1s |
0'0 |
6.25 |
7 |
0 |
10,275.00 |
-2'0 |
205'4s |
6650 |
0'1s |
0'0 |
6.25 |
30 |
0 |
9,525.00 |
-2'0 |
190'4s |
6800 |
0'2s |
0'1 |
12.50 |
71 |
0 |
9,025.00 |
-2'0 |
180'4s |
6900 |
0'2s |
0'0 |
12.50 |
12 |
0 |
8,531.25 |
-2'0 |
170'5s |
7000 |
0'3s |
0'1 |
18.75 |
38 |
0 |
8,281.25 |
-2'0 |
165'5s |
7050 |
0'3s |
0'1 |
18.75 |
11 |
0 |
8,031.25 |
-2'0 |
160'5s |
7100 |
0'3s |
0'0 |
18.75 |
26 |
0 |
7,787.50 |
-1'7 |
155'6s |
7150 |
0'4s |
0'1 |
25.00 |
8 |
0 |
7,537.50 |
-2'0 |
150'6s |
7200 |
0'4s |
0'1 |
25.00 |
607 |
0 |
7,293.75 |
-1'7 |
145'7s |
7250 |
0'5s |
0'1 |
31.25 |
37 |
1 |
7,050.00 |
-1'6 |
141'0s |
7300 |
0'5s |
0'1 |
31.25 |
406 |
0 |
6,556.25 |
-1'7 |
131'1s |
7400 |
0'7s |
0'2 |
43.75 |
61 |
0 |
6,312.50 |
-1'6 |
126'2s |
7450 |
1'0s |
0'2 |
50.00 |
2 |
0 |
6,068.75 |
-1'6 |
121'3s |
7500 |
1'1s |
0'2 |
56.25 |
536 |
0 |
5,831.25 |
-1'5 |
116'5s |
7550 |
1'2s |
0'2 |
62.50 |
14 |
0 |
5,587.50 |
-1'5 |
111'6s |
7600 |
1'4s |
0'3 |
75.00 |
399 |
0 |
5,350.00 |
-1'5 |
107'0s |
7650 |
1'5s |
0'3 |
81.25 |
8 |
0 |
5,112.50 |
-1'4 |
102'2s |
7700 |
1'7s |
0'3 |
93.75 |
164 |
0 |
4,875.00 |
-1'4 |
97'4s |
7750 |
2'2s |
0'4 |
112.50 |
15 |
20 |
4,637.50 |
-1'4 |
92'6s |
7800 |
2'4s |
0'4 |
125.00 |
1,520 |
50 |
4,181.25 |
-1'3 |
83'5s |
7900 |
3'2s |
0'5 |
162.50 |
171 |
47 |
3,950.00 |
-1'3 |
79'0s |
7950 |
3'6s |
0'5 |
187.50 |
105 |
320 |
3,731.25 |
-1'3 |
74'5s |
8000 |
4'2s |
0'5 |
212.50 |
540 |
60 |
3,512.50 |
-1'3 |
70'2s |
8050 |
4'7s |
0'5 |
243.75 |
221 |
144 |
3,300.00 |
-1'2 |
66'0s |
8100 |
5'5s |
0'5 |
281.25 |
344 |
42 |
3,093.75 |
-1'2 |
61'7s |
8150 |
6'4s |
0'6 |
325.00 |
121 |
142 |
2,893.75 |
-1'2 |
57'7s |
8200 |
7'3s |
0'5 |
368.75 |
590 |
151 |
2,700.00 |
-1'1 |
54'0s |
8250 |
8'5s |
0'7 |
431.25 |
166 |
255 |
2,512.50 |
-1'1 |
50'2s |
8300 |
9'7s |
0'7 |
493.75 |
297 |
57 |
2,337.50 |
-1'0 |
46'6s |
8350 |
11'3s |
1'0 |
568.75 |
29 |
412 |
2,168.75 |
-1'0 |
43'3s |
8400 |
12'7s |
0'7 |
643.75 |
617 |
23 |
2,006.25 |
-1'0 |
40'1s |
8450 |
14'6s |
1'0 |
737.50 |
1 |
1,173 |
1,856.25 |
-0'7 |
37'1s |
8500 |
16'5s |
1'0 |
831.25 |
1,043 |
5 |
1,712.50 |
-0'7 |
34'2s |
8550 |
18'6s |
1'1 |
937.50 |
2 |
274 |
1,575.00 |
-0'7 |
31'4s |
8600 |
21'0s |
1'1 |
1,050.00 |
250 |
90 |
1,450.00 |
-0'7 |
29'0s |
8650 |
23'4s |
1'1 |
1,175.00 |
110 |
386 |
1,331.25 |
-0'6 |
26'5s |
8700 |
26'1s |
1'2 |
1,306.25 |
126 |
34 |
1,218.75 |
-0'6 |
24'3s |
8750 |
28'7s |
1'2 |
1,443.75 |
25 |
209 |
1,118.75 |
-0'6 |
22'3s |
8800 |
31'7s |
1'3 |
1,593.75 |
330 |
23 |
1,025.00 |
-0'5 |
20'4s |
8850 |
34'7s |
1'2 |
1,743.75 |
0 |
290 |
937.50 |
-0'5 |
18'6s |
8900 |
38'1s |
1'3 |
1,906.25 |
222 |
170 |
856.25 |
-0'4 |
17'1s |
8950 |
41'5s |
1'4 |
2,081.25 |
138 |
1,294 |
781.25 |
-0'4 |
15'5s |
9000 |
45'1s |
1'4 |
2,256.25 |
451 |
13 |
718.75 |
-0'3 |
14'3s |
9050 |
48'6s |
1'5 |
2,437.50 |
0 |
338 |
656.25 |
-0'2 |
13'1s |
9100 |
52'4s |
1'5 |
2,625.00 |
120 |
130 |
543.75 |
-0'2 |
10'7s |
9200 |
60'2s |
1'6 |
3,012.50 |
20 |
24 |
500.00 |
-0'1 |
10'0s |
9250 |
64'3s |
1'7 |
3,218.75 |
0 |
255 |
456.25 |
-0'1 |
9'1s |
9300 |
68'4s |
2'0 |
3,425.00 |
0 |
226 |
418.75 |
0'0 |
8'3s |
9350 |
72'5s |
1'7 |
3,631.25 |
0 |
335 |
381.25 |
0'0 |
7'5s |
9400 |
76'7s |
2'0 |
3,843.75 |
42 |
15 |
343.75 |
0'0 |
6'7s |
9450 |
81'2s |
2'0 |
4,062.50 |
0 |
691 |
312.50 |
0'0 |
6'2s |
9500 |
85'5s |
2'0 |
4,281.25 |
10 |
15 |
287.50 |
0'1 |
5'6s |
9550 |
90'0s |
2'0 |
4,500.00 |
0 |
13 |
262.50 |
0'1 |
5'2s |
9600 |
94'4s |
2'1 |
4,725.00 |
10 |
5 |
237.50 |
0'1 |
4'6s |
9650 |
99'1s |
2'1 |
4,956.25 |
0 |
559 |
218.75 |
0'1 |
4'3s |
9700 |
103'5s |
2'1 |
5,181.25 |
0 |
528 |
200.00 |
0'1 |
4'0s |
9750 |
108'2s |
2'1 |
5,412.50 |
0 |
155 |
181.25 |
0'1 |
3'5s |
9800 |
112'7s |
2'1 |
5,643.75 |
7 |
2 |
168.75 |
0'2 |
3'3s |
9850 |
117'5s |
2'2 |
5,881.25 |
1 |
470 |
150.00 |
0'1 |
3'0s |
9900 |
122'2s |
2'1 |
6,112.50 |
0 |
20 |
143.75 |
0'2 |
2'7s |
9950 |
127'0s |
2'1 |
6,350.00 |
0 |
294 |
131.25 |
0'2 |
2'5s |
10000 |
131'7s |
2'2 |
6,593.75 |
48 |
58 |
112.50 |
0'2 |
2'2s |
10100 |
141'3s |
2'1 |
7,068.75 |
3 |
2 |
100.00 |
0'1 |
2'0s |
10150 |
146'2s |
2'1 |
7,312.50 |
0 |
22 |
93.75 |
0'1 |
1'7s |
10200 |
151'1s |
2'2 |
7,556.25 |
0 |
188 |
81.25 |
0'1 |
1'5s |
10300 |
160'7s |
2'2 |
8,043.75 |
0 |
64 |
75.00 |
0'2 |
1'4s |
10400 |
170'5s |
2'1 |
8,531.25 |
0 |
1 |
68.75 |
0'1 |
1'3s |
10450 |
175'4s |
2'1 |
8,775.00 |
0 |
49 |
68.75 |
0'2 |
1'3s |
10500 |
180'4s |
2'2 |
9,025.00 |
0 |
8 |
62.50 |
0'2 |
1'2s |
10600 |
190'3s |
2'2 |
9,518.75 |
0 |
28 |
56.25 |
0'1 |
1'1s |
10650 |
195'2s |
2'1 |
9,762.50 |
0 |
54 |
56.25 |
0'2 |
1'1s |
10700 |
200'2s |
2'1 |
10,012.50 |
0 |
29 |
50.00 |
0'1 |
1'0s |
10750 |
205'2s |
2'2 |
10,262.50 |
0 |
120 |
50.00 |
0'1 |
1'0s |
10800 |
210'1s |
2'1 |
10,506.25 |
0 |
75 |
50.00 |
0'2 |
1'0s |
10900 |
220'1s |
2'1 |
11,006.25 |
0 |
174 |
43.75 |
0'1 |
0'7s |
11000 |
230'0s |
2'1 |
11,500.00 |
0 |
13 |
43.75 |
0'1 |
0'7s |
11100 |
240'0s |
2'1 |
12,000.00 |
0 |
27 |
37.50 |
0'1 |
0'6s |
11200 |
249'7s |
2'1 |
12,493.75 |
0 |
63 |
37.50 |
0'1 |
0'6s |
11300 |
259'7s |
2'1 |
12,993.75 |
0 |
12 |
37.50 |
0'1 |
0'6s |
11400 |
269'6s |
2'0 |
13,487.50 |
0 |
205 |
31.25 |
0'0 |
0'5s |
11500 |
279'6s |
2'0 |
13,987.50 |
0 |
63 |
31.25 |
0'1 |
0'5s |
11700 |
299'5s |
2'0 |
14,981.25 |
0 |
36 |
25.00 |
0'1 |
0'4s |
12000 |
329'5s |
2'1 |
16,481.25 |
0 |
3 |
18.75 |
0'0 |
0'3s |
12200 |
349'4s |
2'0 |
17,475.00 |
0 |
96 |
18.75 |
0'0 |
0'3s |
12300 |
359'4s |
2'0 |
17,975.00 |
0 |
1 |
18.75 |
0'0 |
0'3s |
12400 |
369'4s |
2'0 |
18,475.00 |
0 |
131 |
18.75 |
0'0 |
0'3s |
12500 |
379'4s |
2'0 |
18,975.00 |
0 |
22 |
12.50 |
0'0 |
0'2s |
13000 |
429'4s |
2'0 |
21,475.00 |
0 |
23 |
12.50 |
0'0 |
0'2s |
13200 |
449'4s |
2'0 |
22,475.00 |
0 |
5 |
12.50 |
0'0 |
0'2s |
13300 |
459'4s |
2'0 |
22,975.00 |
0 |
112 |
12.50 |
0'0 |
0'2s |
13500 |
479'4s |
2'0 |
23,975.00 |
0 |
3 |
12.50 |
0'0 |
0'2s |
13800 |
509'4s |
2'0 |
25,475.00 |
0 |
171 |
6.25 |
-0'1 |
0'1s |
14000 |
529'4s |
2'0 |
26,475.00 |
0 |
4 |
6.25 |
0'0 |
0'1s |
14200 |
549'4s |
2'0 |
27,475.00 |
0 |
8 |
6.25 |
0'0 |
0'1s |
14300 |
559'4s |
2'0 |
27,975.00 |
0 |
7 |
6.25 |
0'0 |
0'1s |
14500 |
579'4s |
2'0 |
28,975.00 |
0 |
9 |
6.25 |
0'0 |
0'1s |
14700 |
599'4s |
2'0 |
29,975.00 |
0 |
121 |
6.25 |
0'0 |
0'1s |
15000 |
629'4s |
2'0 |
31,475.00 |
0 |
13 |
6.25 |
0'0 |
0'1s |
15100 |
639'4s |
2'0 |
31,975.00 |
0 |
14 |
6.25 |
0'0 |
0'1s |
15400 |
669'4s |
2'0 |
33,475.00 |
0 |
70 |
6.25 |
0'0 |
0'1s |
15500 |
679'4s |
2'0 |
33,975.00 |
0 |
13 |
6.25 |
0'0 |
0'1s |
16300 |
759'4s |
2'0 |
37,975.00 |
0 |
32 |
6.25 |
0'0 |
0'1s |
16400 |
769'4s |
2'0 |
38,475.00 |
0 |
32 |
6.25 |
0'0 |
0'1s |
16800 |
809'4s |
2'0 |
40,475.00 |
0 |
2 |
6.25 |
0'0 |
0'1s |
17000 |
829'4s |
2'0 |
41,475.00 |
0 |
10 |
6.25 |
0'0 |
0'1s |
18000 |
929'4s |
2'0 |
46,475.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
6000 |
270'4s |
-2'0 |
13,525.00 |
0 |
|
272'4 |
03/29/2023 13:38:00 |
KCBT |
6300 |
240'4s |
-2'0 |
12,025.00 |
0 |
|
242'4 |
03/29/2023 13:38:00 |
KCBT |
6400 |
230'4s |
-2'0 |
11,525.00 |
0 |
|
232'4 |
03/29/2023 13:38:00 |
KCBT |
6500 |
220'4s |
-2'0 |
11,025.00 |
0 |
|
222'4 |
03/29/2023 13:38:00 |
KCBT |
6600 |
210'4s |
-2'0 |
10,525.00 |
0 |
|
212'4 |
03/29/2023 13:38:00 |
KCBT |
6650 |
205'4s |
-2'0 |
10,275.00 |
0 |
|
207'4 |
03/29/2023 13:38:00 |
KCBT |
6800 |
190'4s |
-2'0 |
9,525.00 |
0 |
|
192'4 |
03/29/2023 13:38:00 |
KCBT |
6900 |
180'4s |
-2'0 |
9,025.00 |
0 |
|
182'4 |
03/29/2023 13:38:00 |
KCBT |
7000 |
170'5s |
-2'0 |
8,531.25 |
0 |
|
172'5 |
03/29/2023 13:38:00 |
KCBT |
7050 |
165'5s |
-2'0 |
8,281.25 |
0 |
|
167'5 |
03/29/2023 13:38:00 |
KCBT |
7100 |
160'5s |
-2'0 |
8,031.25 |
0 |
|
162'5 |
03/29/2023 13:38:00 |
KCBT |
7150 |
155'6s |
-1'7 |
7,787.50 |
0 |
|
157'5 |
03/29/2023 13:38:00 |
KCBT |
7200 |
150'6s |
-2'0 |
7,537.50 |
0 |
|
152'6 |
03/29/2023 13:38:00 |
KCBT |
7250 |
145'7s |
-1'7 |
7,293.75 |
0 |
|
147'6 |
03/29/2023 13:38:00 |
KCBT |
7300 |
141'0s |
-1'6 |
7,050.00 |
1 |
|
142'6 |
03/29/2023 13:38:00 |
KCBT |
7400 |
131'1s |
-1'7 |
6,556.25 |
0 |
|
133'0 |
03/29/2023 13:38:00 |
KCBT |
7450 |
126'2s |
-1'6 |
6,312.50 |
0 |
|
128'0 |
03/29/2023 13:38:00 |
KCBT |
7500 |
121'3s |
-1'6 |
6,068.75 |
0 |
|
123'1 |
03/29/2023 13:38:00 |
KCBT |
7550 |
116'5s |
-1'5 |
5,831.25 |
0 |
|
118'2 |
03/29/2023 13:38:00 |
KCBT |
7600 |
111'6s |
-1'5 |
5,587.50 |
0 |
|
113'3 |
03/29/2023 13:38:00 |
KCBT |
7650 |
107'0s |
-1'5 |
5,350.00 |
0 |
|
108'5 |
03/29/2023 13:38:00 |
KCBT |
7700 |
102'2s |
-1'4 |
5,112.50 |
0 |
|
103'6 |
03/29/2023 13:38:00 |
KCBT |
7750 |
97'4s |
-1'4 |
4,875.00 |
0 |
|
99'0 |
03/29/2023 13:38:00 |
KCBT |
7800 |
92'6s |
-1'4 |
4,637.50 |
20 |
115'0 |
94'2 |
03/29/2023 13:38:00 |
KCBT |
7900 |
83'5s |
-1'3 |
4,181.25 |
50 |
|
85'0 |
03/29/2023 13:38:00 |
KCBT |
7950 |
79'0s |
-1'3 |
3,950.00 |
47 |
|
80'3 |
03/29/2023 13:38:00 |
KCBT |
8000 |
74'5s |
-1'3 |
3,731.25 |
320 |
|
76'0 |
03/29/2023 13:38:00 |
KCBT |
8050 |
70'2s |
-1'3 |
3,512.50 |
60 |
|
71'5 |
03/29/2023 13:38:00 |
KCBT |
8100 |
66'0s |
-1'2 |
3,300.00 |
144 |
82'0 |
67'2 |
03/29/2023 13:38:00 |
KCBT |
8150 |
61'7s |
-1'2 |
3,093.75 |
42 |
|
63'1 |
03/29/2023 13:38:00 |
KCBT |
8200 |
57'7s |
-1'2 |
2,893.75 |
142 |
65'0 |
59'1 |
03/29/2023 13:38:00 |
KCBT |
8250 |
54'0s |
-1'1 |
2,700.00 |
151 |
|
55'1 |
03/29/2023 13:38:00 |
KCBT |
8300 |
50'2s |
-1'1 |
2,512.50 |
255 |
|
51'3 |
03/29/2023 13:38:00 |
KCBT |
8350 |
46'6s |
-1'0 |
2,337.50 |
57 |
|
47'6 |
03/29/2023 13:38:00 |
KCBT |
8400 |
43'3s |
-1'0 |
2,168.75 |
412 |
60'0 |
44'3 |
03/29/2023 13:38:00 |
KCBT |
8450 |
40'1s |
-1'0 |
2,006.25 |
23 |
|
41'1 |
03/29/2023 13:38:00 |
KCBT |
8500 |
37'1s |
-0'7 |
1,856.25 |
1,173 |
50'0 |
38'0 |
03/29/2023 13:38:00 |
KCBT |
8550 |
34'2s |
-0'7 |
1,712.50 |
5 |
|
35'1 |
03/29/2023 13:38:00 |
KCBT |
8600 |
31'4s |
-0'7 |
1,575.00 |
274 |
|
32'3 |
03/29/2023 13:38:00 |
KCBT |
8650 |
29'0s |
-0'7 |
1,450.00 |
90 |
|
29'7 |
03/29/2023 13:38:00 |
KCBT |
8700 |
26'5s |
-0'6 |
1,331.25 |
386 |
41'0 |
27'3 |
03/29/2023 13:38:00 |
KCBT |
8750 |
24'3s |
-0'6 |
1,218.75 |
34 |
|
25'1 |
03/29/2023 13:38:00 |
KCBT |
8800 |
22'3s |
-0'6 |
1,118.75 |
209 |
34'6 |
23'1 |
03/29/2023 13:38:00 |
KCBT |
8850 |
20'4s |
-0'5 |
1,025.00 |
23 |
|
21'1 |
03/29/2023 13:38:00 |
KCBT |
8900 |
18'6s |
-0'5 |
937.50 |
290 |
17'1 |
19'3 |
03/29/2023 13:38:00 |
KCBT |
8950 |
17'1s |
-0'4 |
856.25 |
170 |
|
17'5 |
03/29/2023 13:38:00 |
KCBT |
9000 |
15'5s |
-0'4 |
781.25 |
1,294 |
26'6 |
16'1 |
03/29/2023 13:38:00 |
KCBT |
9050 |
14'3s |
-0'3 |
718.75 |
13 |
|
14'6 |
03/29/2023 13:38:00 |
KCBT |
9100 |
13'1s |
-0'2 |
656.25 |
338 |
20'4 |
13'3 |
03/29/2023 13:38:00 |
KCBT |
9200 |
10'7s |
-0'2 |
543.75 |
130 |
14'2 |
11'1 |
03/29/2023 13:38:00 |
KCBT |
9250 |
10'0s |
-0'1 |
500.00 |
24 |
|
10'1 |
03/29/2023 13:38:00 |
KCBT |
9300 |
9'1s |
-0'1 |
456.25 |
255 |
|
9'2 |
03/29/2023 13:38:00 |
KCBT |
9350 |
8'3s |
0'0 |
418.75 |
226 |
|
8'3 |
03/29/2023 13:38:00 |
KCBT |
9400 |
7'5s |
0'0 |
381.25 |
335 |
|
7'5 |
03/29/2023 13:38:00 |
KCBT |
9450 |
6'7s |
0'0 |
343.75 |
15 |
|
6'7 |
03/29/2023 13:38:00 |
KCBT |
9500 |
6'2s |
0'0 |
312.50 |
691 |
11'0 |
6'2 |
03/29/2023 13:38:00 |
KCBT |
9550 |
5'6s |
0'1 |
287.50 |
15 |
|
5'5 |
03/29/2023 13:38:00 |
KCBT |
9600 |
5'2s |
0'1 |
262.50 |
13 |
|
5'1 |
03/29/2023 13:38:00 |
KCBT |
9650 |
4'6s |
0'1 |
237.50 |
5 |
|
4'5 |
03/29/2023 13:38:00 |
KCBT |
9700 |
4'3s |
0'1 |
218.75 |
559 |
|
4'2 |
03/29/2023 13:38:00 |
KCBT |
9750 |
4'0s |
0'1 |
200.00 |
528 |
4'2 |
3'7 |
03/29/2023 13:38:00 |
KCBT |
9800 |
3'5s |
0'1 |
181.25 |
155 |
8'5 |
3'4 |
03/29/2023 13:38:00 |
KCBT |
9850 |
3'3s |
0'2 |
168.75 |
2 |
4'1 |
3'1 |
03/29/2023 13:38:00 |
KCBT |
9900 |
3'0s |
0'1 |
150.00 |
470 |
|
2'7 |
03/29/2023 13:38:00 |
KCBT |
9950 |
2'7s |
0'2 |
143.75 |
20 |
3'7 |
2'5 |
03/29/2023 13:38:00 |
KCBT |
10000 |
2'5s |
0'2 |
131.25 |
294 |
|
2'3 |
03/29/2023 13:38:00 |
KCBT |
10100 |
2'2s |
0'2 |
112.50 |
58 |
|
2'0 |
03/29/2023 13:38:00 |
KCBT |
10150 |
2'0s |
0'1 |
100.00 |
2 |
|
1'7 |
03/29/2023 13:38:00 |
KCBT |
10200 |
1'7s |
0'1 |
93.75 |
22 |
|
1'6 |
03/29/2023 13:38:00 |
KCBT |
10300 |
1'5s |
0'1 |
81.25 |
188 |
|
1'4 |
03/29/2023 13:38:00 |
KCBT |
10400 |
1'4s |
0'2 |
75.00 |
64 |
|
1'2 |
03/29/2023 13:38:00 |
KCBT |
10450 |
1'3s |
0'1 |
68.75 |
1 |
|
1'2 |
03/29/2023 13:38:00 |
KCBT |
10500 |
1'3s |
0'2 |
68.75 |
49 |
|
1'1 |
03/29/2023 13:38:00 |
KCBT |
10600 |
1'2s |
0'2 |
62.50 |
8 |
|
1'0 |
03/29/2023 13:38:00 |
KCBT |
10650 |
1'1s |
0'1 |
56.25 |
28 |
|
1'0 |
03/29/2023 13:38:00 |
KCBT |
10700 |
1'1s |
0'2 |
56.25 |
54 |
|
0'7 |
03/29/2023 13:38:00 |
KCBT |
10750 |
1'0s |
0'1 |
50.00 |
29 |
|
0'7 |
03/29/2023 13:38:00 |
KCBT |
10800 |
1'0s |
0'1 |
50.00 |
120 |
|
0'7 |
03/29/2023 13:38:00 |
KCBT |
10900 |
1'0s |
0'2 |
50.00 |
75 |
|
0'6 |
03/29/2023 13:38:00 |
KCBT |
11000 |
0'7s |
0'1 |
43.75 |
174 |
|
0'6 |
03/29/2023 13:38:00 |
KCBT |
11100 |
0'7s |
0'1 |
43.75 |
13 |
|
0'6 |
03/29/2023 13:38:00 |
KCBT |
11200 |
0'6s |
0'1 |
37.50 |
27 |
|
0'5 |
03/29/2023 13:38:00 |
KCBT |
11300 |
0'6s |
0'1 |
37.50 |
63 |
|
0'5 |
03/29/2023 13:38:00 |
KCBT |
11400 |
0'6s |
0'1 |
37.50 |
12 |
|
0'5 |
03/29/2023 13:38:00 |
KCBT |
11500 |
0'5s |
0'0 |
31.25 |
205 |
|
0'5 |
03/29/2023 13:38:00 |
KCBT |
11700 |
0'5s |
0'1 |
31.25 |
63 |
|
0'4 |
03/29/2023 13:38:00 |
KCBT |
12000 |
0'4s |
0'1 |
25.00 |
36 |
|
0'3 |
03/29/2023 13:38:00 |
KCBT |
12200 |
0'3s |
0'0 |
18.75 |
3 |
|
0'3 |
03/29/2023 13:38:00 |
KCBT |
12300 |
0'3s |
0'0 |
18.75 |
96 |
|
0'3 |
03/29/2023 13:38:00 |
KCBT |
12400 |
0'3s |
0'0 |
18.75 |
1 |
|
0'3 |
03/29/2023 13:38:00 |
KCBT |
12500 |
0'3s |
0'0 |
18.75 |
131 |
|
0'3 |
03/29/2023 13:38:00 |
KCBT |
13000 |
0'2s |
0'0 |
12.50 |
22 |
0'3 |
0'2 |
03/29/2023 13:38:00 |
KCBT |
13200 |
0'2s |
0'0 |
12.50 |
23 |
|
0'2 |
03/29/2023 13:38:00 |
KCBT |
13300 |
0'2s |
0'0 |
12.50 |
5 |
|
0'2 |
03/29/2023 13:38:00 |
KCBT |
13500 |
0'2s |
0'0 |
12.50 |
112 |
|
0'2 |
03/29/2023 13:38:00 |
KCBT |
13800 |
0'2s |
0'0 |
12.50 |
3 |
|
0'2 |
03/29/2023 13:38:00 |
KCBT |
14000 |
0'1s |
-0'1 |
6.25 |
171 |
|
0'2 |
03/29/2023 13:38:00 |
KCBT |
14200 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
03/29/2023 13:38:00 |
KCBT |
14300 |
0'1s |
0'0 |
6.25 |
8 |
|
0'1 |
03/29/2023 13:38:00 |
KCBT |
14500 |
0'1s |
0'0 |
6.25 |
7 |
|
0'1 |
03/29/2023 13:38:00 |
KCBT |
14700 |
0'1s |
0'0 |
6.25 |
9 |
|
0'1 |
03/29/2023 13:38:00 |
KCBT |
15000 |
0'1s |
0'0 |
6.25 |
121 |
|
0'1 |
03/29/2023 13:38:00 |
KCBT |
15100 |
0'1s |
0'0 |
6.25 |
13 |
|
0'1 |
03/29/2023 13:38:00 |
KCBT |
15400 |
0'1s |
0'0 |
6.25 |
14 |
|
0'1 |
03/29/2023 13:38:00 |
KCBT |
15500 |
0'1s |
0'0 |
6.25 |
70 |
|
0'1 |
03/29/2023 13:38:00 |
KCBT |
16300 |
0'1s |
0'0 |
6.25 |
13 |
|
0'1 |
03/29/2023 13:38:00 |
KCBT |
16400 |
0'1s |
0'0 |
6.25 |
32 |
|
0'1 |
03/29/2023 13:38:00 |
KCBT |
16800 |
0'1s |
0'0 |
6.25 |
32 |
|
0'1 |
03/29/2023 13:38:00 |
KCBT |
17000 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
03/29/2023 13:38:00 |
KCBT |
18000 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
03/29/2023 13:38:00 |
KCBT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
6000 |
0'1s |
0'0 |
6.25 |
20 |
|
0'1 |
03/29/2023 13:38:00 |
KCBT |
6300 |
0'1s |
0'0 |
6.25 |
5 |
|
0'1 |
03/29/2023 13:38:00 |
KCBT |
6400 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
03/29/2023 13:38:00 |
KCBT |
6500 |
0'1s |
0'0 |
6.25 |
69 |
|
0'1 |
03/29/2023 13:38:00 |
KCBT |
6600 |
0'1s |
0'0 |
6.25 |
7 |
|
0'1 |
03/29/2023 13:38:00 |
KCBT |
6650 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
03/29/2023 13:38:00 |
KCBT |
6800 |
0'2s |
0'1 |
12.50 |
71 |
|
0'1 |
03/29/2023 13:38:00 |
KCBT |
6900 |
0'2s |
0'0 |
12.50 |
12 |
|
0'2 |
03/29/2023 13:38:00 |
KCBT |
7000 |
0'3s |
0'1 |
18.75 |
38 |
|
0'2 |
03/29/2023 13:38:00 |
KCBT |
7050 |
0'3s |
0'1 |
18.75 |
11 |
|
0'2 |
03/29/2023 13:38:00 |
KCBT |
7100 |
0'3s |
0'0 |
18.75 |
26 |
|
0'3 |
03/29/2023 13:38:00 |
KCBT |
7150 |
0'4s |
0'1 |
25.00 |
8 |
|
0'3 |
03/29/2023 13:38:00 |
KCBT |
7200 |
0'4s |
0'1 |
25.00 |
607 |
|
0'3 |
03/29/2023 13:38:00 |
KCBT |
7250 |
0'5s |
0'1 |
31.25 |
37 |
|
0'4 |
03/29/2023 13:38:00 |
KCBT |
7300 |
0'5s |
0'1 |
31.25 |
406 |
|
0'4 |
03/29/2023 13:38:00 |
KCBT |
7400 |
0'7s |
0'2 |
43.75 |
61 |
|
0'5 |
03/29/2023 13:38:00 |
KCBT |
7450 |
1'0s |
0'2 |
50.00 |
2 |
|
0'6 |
03/29/2023 13:38:00 |
KCBT |
7500 |
1'1s |
0'2 |
56.25 |
536 |
|
0'7 |
03/29/2023 13:38:00 |
KCBT |
7550 |
1'2s |
0'2 |
62.50 |
14 |
|
1'0 |
03/29/2023 13:38:00 |
KCBT |
7600 |
1'4s |
0'3 |
75.00 |
399 |
1'0 |
1'1 |
03/29/2023 13:38:00 |
KCBT |
7650 |
1'5s |
0'3 |
81.25 |
8 |
|
1'2 |
03/29/2023 13:38:00 |
KCBT |
7700 |
1'7s |
0'3 |
93.75 |
164 |
|
1'4 |
03/29/2023 13:38:00 |
KCBT |
7750 |
2'2s |
0'4 |
112.50 |
15 |
|
1'6 |
03/29/2023 13:38:00 |
KCBT |
7800 |
2'4s |
0'4 |
125.00 |
1,520 |
|
2'0 |
03/29/2023 13:38:00 |
KCBT |
7900 |
3'2s |
0'5 |
162.50 |
171 |
|
2'5 |
03/29/2023 13:38:00 |
KCBT |
7950 |
3'6s |
0'5 |
187.50 |
105 |
2'7 |
3'1 |
03/29/2023 13:38:00 |
KCBT |
8000 |
4'2s |
0'5 |
212.50 |
540 |
3'0 |
3'5 |
03/29/2023 13:38:00 |
KCBT |
8050 |
4'7s |
0'5 |
243.75 |
221 |
3'3 |
4'2 |
03/29/2023 13:38:00 |
KCBT |
8100 |
5'5s |
0'5 |
281.25 |
344 |
3'5 |
5'0 |
03/29/2023 13:38:00 |
KCBT |
8150 |
6'4s |
0'6 |
325.00 |
121 |
|
5'6 |
03/29/2023 13:38:00 |
KCBT |
8200 |
7'3s |
0'5 |
368.75 |
590 |
5'1 |
6'6 |
03/29/2023 13:38:00 |
KCBT |
8250 |
8'5s |
0'7 |
431.25 |
166 |
|
7'6 |
03/29/2023 13:38:00 |
KCBT |
8300 |
9'7s |
0'7 |
493.75 |
297 |
6'3 |
9'0 |
03/29/2023 13:38:00 |
KCBT |
8350 |
11'3s |
1'0 |
568.75 |
29 |
|
10'3 |
03/29/2023 13:38:00 |
KCBT |
8400 |
12'7s |
0'7 |
643.75 |
617 |
9'6 |
12'0 |
03/29/2023 13:38:00 |
KCBT |
8450 |
14'6s |
1'0 |
737.50 |
1 |
|
13'6 |
03/29/2023 13:38:00 |
KCBT |
8500 |
16'5s |
1'0 |
831.25 |
1,043 |
14'5 |
15'5 |
03/29/2023 13:38:00 |
KCBT |
8550 |
18'6s |
1'1 |
937.50 |
2 |
|
17'5 |
03/29/2023 13:38:00 |
KCBT |
8600 |
21'0s |
1'1 |
1,050.00 |
250 |
|
19'7 |
03/29/2023 13:38:00 |
KCBT |
8650 |
23'4s |
1'1 |
1,175.00 |
110 |
|
22'3 |
03/29/2023 13:38:00 |
KCBT |
8700 |
26'1s |
1'2 |
1,306.25 |
126 |
|
24'7 |
03/29/2023 13:38:00 |
KCBT |
8750 |
28'7s |
1'2 |
1,443.75 |
25 |
|
27'5 |
03/29/2023 13:38:00 |
KCBT |
8800 |
31'7s |
1'3 |
1,593.75 |
330 |
23'7 |
30'4 |
03/29/2023 13:38:00 |
KCBT |
8850 |
34'7s |
1'2 |
1,743.75 |
0 |
|
33'5 |
03/29/2023 13:38:00 |
KCBT |
8900 |
38'1s |
1'3 |
1,906.25 |
222 |
|
36'6 |
03/29/2023 13:38:00 |
KCBT |
8950 |
41'5s |
1'4 |
2,081.25 |
138 |
|
40'1 |
03/29/2023 13:38:00 |
KCBT |
9000 |
45'1s |
1'4 |
2,256.25 |
451 |
|
43'5 |
03/29/2023 13:38:00 |
KCBT |
9050 |
48'6s |
1'5 |
2,437.50 |
0 |
|
47'1 |
03/29/2023 13:38:00 |
KCBT |
9100 |
52'4s |
1'5 |
2,625.00 |
120 |
|
50'7 |
03/29/2023 13:38:00 |
KCBT |
9200 |
60'2s |
1'6 |
3,012.50 |
20 |
|
58'4 |
03/29/2023 13:38:00 |
KCBT |
9250 |
64'3s |
1'7 |
3,218.75 |
0 |
|
62'4 |
03/29/2023 13:38:00 |
KCBT |
9300 |
68'4s |
2'0 |
3,425.00 |
0 |
|
66'4 |
03/29/2023 13:38:00 |
KCBT |
9350 |
72'5s |
1'7 |
3,631.25 |
0 |
|
70'6 |
03/29/2023 13:38:00 |
KCBT |
9400 |
76'7s |
2'0 |
3,843.75 |
42 |
|
74'7 |
03/29/2023 13:38:00 |
KCBT |
9450 |
81'2s |
2'0 |
4,062.50 |
0 |
|
79'2 |
03/29/2023 13:38:00 |
KCBT |
9500 |
85'5s |
2'0 |
4,281.25 |
10 |
|
83'5 |
03/29/2023 13:38:00 |
KCBT |
9550 |
90'0s |
2'0 |
4,500.00 |
0 |
|
88'0 |
03/29/2023 13:38:00 |
KCBT |
9600 |
94'4s |
2'1 |
4,725.00 |
10 |
|
92'3 |
03/29/2023 13:38:00 |
KCBT |
9650 |
99'1s |
2'1 |
4,956.25 |
0 |
|
97'0 |
03/29/2023 13:38:00 |
KCBT |
9700 |
103'5s |
2'1 |
5,181.25 |
0 |
|
101'4 |
03/29/2023 13:38:00 |
KCBT |
9750 |
108'2s |
2'1 |
5,412.50 |
0 |
|
106'1 |
03/29/2023 13:38:00 |
KCBT |
9800 |
112'7s |
2'1 |
5,643.75 |
7 |
|
110'6 |
03/29/2023 13:38:00 |
KCBT |
9850 |
117'5s |
2'2 |
5,881.25 |
1 |
|
115'3 |
03/29/2023 13:38:00 |
KCBT |
9900 |
122'2s |
2'1 |
6,112.50 |
0 |
|
120'1 |
03/29/2023 13:38:00 |
KCBT |
9950 |
127'0s |
2'1 |
6,350.00 |
0 |
|
124'7 |
03/29/2023 13:38:00 |
KCBT |
10000 |
131'7s |
2'2 |
6,593.75 |
48 |
|
129'5 |
03/29/2023 13:38:00 |
KCBT |
10100 |
141'3s |
2'1 |
7,068.75 |
3 |
|
139'2 |
03/29/2023 13:38:00 |
KCBT |
10150 |
146'2s |
2'1 |
7,312.50 |
0 |
|
144'1 |
03/29/2023 13:38:00 |
KCBT |
10200 |
151'1s |
2'2 |
7,556.25 |
0 |
|
148'7 |
03/29/2023 13:38:00 |
KCBT |
10300 |
160'7s |
2'2 |
8,043.75 |
0 |
|
158'5 |
03/29/2023 13:38:00 |
KCBT |
10400 |
170'5s |
2'1 |
8,531.25 |
0 |
|
168'4 |
03/29/2023 13:38:00 |
KCBT |
10450 |
175'4s |
2'1 |
8,775.00 |
0 |
|
173'3 |
03/29/2023 13:38:00 |
KCBT |
10500 |
180'4s |
2'2 |
9,025.00 |
0 |
|
178'2 |
03/29/2023 13:38:00 |
KCBT |
10600 |
190'3s |
2'2 |
9,518.75 |
0 |
|
188'1 |
03/29/2023 13:38:00 |
KCBT |
10650 |
195'2s |
2'1 |
9,762.50 |
0 |
|
193'1 |
03/29/2023 13:38:00 |
KCBT |
10700 |
200'2s |
2'1 |
10,012.50 |
0 |
|
198'1 |
03/29/2023 13:38:00 |
KCBT |
10750 |
205'2s |
2'2 |
10,262.50 |
0 |
|
203'0 |
03/29/2023 13:38:00 |
KCBT |
10800 |
210'1s |
2'1 |
10,506.25 |
0 |
|
208'0 |
03/29/2023 13:38:00 |
KCBT |
10900 |
220'1s |
2'1 |
11,006.25 |
0 |
|
218'0 |
03/29/2023 13:38:00 |
KCBT |
11000 |
230'0s |
2'1 |
11,500.00 |
0 |
|
227'7 |
03/29/2023 13:38:00 |
KCBT |
11100 |
240'0s |
2'1 |
12,000.00 |
0 |
|
237'7 |
03/29/2023 13:38:00 |
KCBT |
11200 |
249'7s |
2'1 |
12,493.75 |
0 |
|
247'6 |
03/29/2023 13:38:00 |
KCBT |
11300 |
259'7s |
2'1 |
12,993.75 |
0 |
|
257'6 |
03/29/2023 13:38:00 |
KCBT |
11400 |
269'6s |
2'0 |
13,487.50 |
0 |
|
267'6 |
03/29/2023 13:38:00 |
KCBT |
11500 |
279'6s |
2'0 |
13,987.50 |
0 |
|
277'6 |
03/29/2023 13:38:00 |
KCBT |
11700 |
299'5s |
2'0 |
14,981.25 |
0 |
|
297'5 |
03/29/2023 13:38:00 |
KCBT |
12000 |
329'5s |
2'1 |
16,481.25 |
0 |
|
327'4 |
03/29/2023 13:38:00 |
KCBT |
12200 |
349'4s |
2'0 |
17,475.00 |
0 |
|
347'4 |
03/29/2023 13:38:00 |
KCBT |
12300 |
359'4s |
2'0 |
17,975.00 |
0 |
|
357'4 |
03/29/2023 13:38:00 |
KCBT |
12400 |
369'4s |
2'0 |
18,475.00 |
0 |
|
367'4 |
03/29/2023 13:38:00 |
KCBT |
12500 |
379'4s |
2'0 |
18,975.00 |
0 |
|
377'4 |
03/29/2023 13:38:00 |
KCBT |
13000 |
429'4s |
2'0 |
21,475.00 |
0 |
|
427'4 |
03/29/2023 13:38:00 |
KCBT |
13200 |
449'4s |
2'0 |
22,475.00 |
0 |
|
447'4 |
03/29/2023 13:38:00 |
KCBT |
13300 |
459'4s |
2'0 |
22,975.00 |
0 |
|
457'4 |
03/29/2023 13:38:00 |
KCBT |
13500 |
479'4s |
2'0 |
23,975.00 |
0 |
|
477'4 |
03/29/2023 13:38:00 |
KCBT |
13800 |
509'4s |
2'0 |
25,475.00 |
0 |
|
507'4 |
03/29/2023 13:38:00 |
KCBT |
14000 |
529'4s |
2'0 |
26,475.00 |
0 |
|
527'4 |
03/29/2023 13:38:00 |
KCBT |
14200 |
549'4s |
2'0 |
27,475.00 |
0 |
|
547'4 |
03/29/2023 13:38:00 |
KCBT |
14300 |
559'4s |
2'0 |
27,975.00 |
0 |
|
557'4 |
03/29/2023 13:38:00 |
KCBT |
14500 |
579'4s |
2'0 |
28,975.00 |
0 |
|
577'4 |
03/29/2023 13:38:00 |
KCBT |
14700 |
599'4s |
2'0 |
29,975.00 |
0 |
|
597'4 |
03/29/2023 13:38:00 |
KCBT |
15000 |
629'4s |
2'0 |
31,475.00 |
0 |
|
627'4 |
03/29/2023 13:38:00 |
KCBT |
15100 |
639'4s |
2'0 |
31,975.00 |
0 |
|
637'4 |
03/29/2023 13:38:00 |
KCBT |
15400 |
669'4s |
2'0 |
33,475.00 |
0 |
|
667'4 |
03/29/2023 13:38:00 |
KCBT |
15500 |
679'4s |
2'0 |
33,975.00 |
0 |
|
677'4 |
03/29/2023 13:38:00 |
KCBT |
16300 |
759'4s |
2'0 |
37,975.00 |
0 |
|
757'4 |
03/29/2023 13:38:00 |
KCBT |
16400 |
769'4s |
2'0 |
38,475.00 |
0 |
|
767'4 |
03/29/2023 13:38:00 |
KCBT |
16800 |
809'4s |
2'0 |
40,475.00 |
0 |
|
807'4 |
03/29/2023 13:38:00 |
KCBT |
17000 |
829'4s |
2'0 |
41,475.00 |
0 |
|
827'4 |
03/29/2023 13:38:00 |
KCBT |
18000 |
929'4s |
2'0 |
46,475.00 |
0 |
|
927'4 |
03/29/2023 13:38:00 |
KCBT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|