|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
14,462.50 |
0'0 |
289'2s |
6000 |
0'1s |
0'0 |
6.25 |
11 |
0 |
13,962.50 |
0'0 |
279'2s |
6100 |
0'1s |
0'0 |
6.25 |
10 |
0 |
13,462.50 |
0'0 |
269'2s |
6200 |
0'1s |
0'0 |
6.25 |
29 |
0 |
12,962.50 |
0'0 |
259'2s |
6300 |
0'1s |
0'0 |
6.25 |
149 |
0 |
12,712.50 |
0'0 |
254'2s |
6350 |
0'1s |
0'0 |
6.25 |
50 |
0 |
12,462.50 |
0'0 |
249'2s |
6400 |
0'1s |
0'0 |
6.25 |
3 |
0 |
11,962.50 |
0'0 |
239'2s |
6500 |
0'1s |
0'0 |
6.25 |
94 |
0 |
11,462.50 |
0'0 |
229'2s |
6600 |
0'1s |
0'0 |
6.25 |
35 |
0 |
10,962.50 |
0'0 |
219'2s |
6700 |
0'1s |
0'0 |
6.25 |
119 |
0 |
10,462.50 |
-0'1 |
209'2s |
6800 |
0'1s |
0'0 |
6.25 |
9 |
0 |
9,962.50 |
-0'1 |
199'2s |
6900 |
0'1s |
-0'1 |
6.25 |
285 |
4 |
9,468.75 |
0'0 |
189'3s |
7000 |
0'1s |
-0'1 |
6.25 |
324 |
0 |
9,218.75 |
-0'1 |
184'3s |
7050 |
0'2s |
0'0 |
12.50 |
3 |
0 |
8,968.75 |
-0'1 |
179'3s |
7100 |
0'2s |
-0'1 |
12.50 |
110 |
0 |
8,475.00 |
-0'1 |
169'4s |
7200 |
0'2s |
-0'2 |
12.50 |
140 |
0 |
8,225.00 |
-0'1 |
164'4s |
7250 |
0'3s |
-0'1 |
18.75 |
41 |
0 |
7,981.25 |
-0'1 |
159'5s |
7300 |
0'3s |
-0'2 |
18.75 |
282 |
0 |
7,731.25 |
-0'1 |
154'5s |
7350 |
0'4s |
-0'1 |
25.00 |
25 |
0 |
7,487.50 |
-0'1 |
149'6s |
7400 |
0'4s |
-0'2 |
25.00 |
75 |
0 |
6,993.75 |
-0'2 |
139'7s |
7500 |
0'6s |
-0'1 |
37.50 |
114 |
0 |
6,750.00 |
-0'2 |
135'0s |
7550 |
0'6s |
-0'2 |
37.50 |
16 |
4 |
6,506.25 |
-0'2 |
130'1s |
7600 |
0'7s |
-0'3 |
43.75 |
98 |
0 |
6,262.50 |
-0'2 |
125'2s |
7650 |
1'0s |
-0'3 |
50.00 |
14 |
153 |
6,018.75 |
-0'2 |
120'3s |
7700 |
1'1s |
-0'3 |
56.25 |
200 |
30 |
5,537.50 |
-0'3 |
110'6s |
7800 |
1'4s |
-0'3 |
75.00 |
88 |
0 |
5,293.75 |
-0'4 |
105'7s |
7850 |
1'6s |
-0'3 |
87.50 |
91 |
62 |
5,056.25 |
-0'4 |
101'1s |
7900 |
2'0s |
-0'4 |
100.00 |
276 |
246 |
4,587.50 |
-0'4 |
91'6s |
8000 |
2'5s |
-0'4 |
131.25 |
756 |
2 |
4,356.25 |
-0'5 |
87'1s |
8050 |
3'0s |
-0'4 |
150.00 |
7 |
54 |
4,131.25 |
-0'5 |
82'5s |
8100 |
3'4s |
-0'4 |
175.00 |
241 |
0 |
3,906.25 |
-0'5 |
78'1s |
8150 |
4'0s |
-0'5 |
200.00 |
15 |
20 |
3,687.50 |
-0'6 |
73'6s |
8200 |
4'5s |
-0'5 |
231.25 |
391 |
24 |
3,475.00 |
-0'6 |
69'4s |
8250 |
5'2s |
-0'6 |
262.50 |
51 |
82 |
3,262.50 |
-0'7 |
65'2s |
8300 |
6'1s |
-0'6 |
306.25 |
122 |
52 |
3,062.50 |
-0'7 |
61'2s |
8350 |
7'0s |
-0'7 |
350.00 |
77 |
74 |
2,868.75 |
-0'7 |
57'3s |
8400 |
8'4s |
0'3 |
425.00 |
153 |
6 |
2,681.25 |
-0'7 |
53'5s |
8450 |
9'3s |
-0'7 |
468.75 |
24 |
468 |
2,156.25 |
-6'7 |
43'1s |
8500 |
10'6s |
-1'0 |
537.50 |
364 |
2 |
2,325.00 |
-1'0 |
46'4s |
8550 |
12'2s |
-1'0 |
612.50 |
20 |
59 |
2,156.25 |
-1'0 |
43'1s |
8600 |
13'7s |
-1'0 |
693.75 |
121 |
120 |
2,000.00 |
-1'0 |
40'0s |
8650 |
15'6s |
-1'0 |
787.50 |
27 |
189 |
1,850.00 |
-1'0 |
37'0s |
8700 |
17'6s |
-1'0 |
887.50 |
188 |
20 |
1,706.25 |
-1'0 |
34'1s |
8750 |
19'7s |
-1'0 |
993.75 |
28 |
110 |
1,568.75 |
-1'1 |
31'3s |
8800 |
22'1s |
-1'1 |
1,106.25 |
110 |
0 |
1,443.75 |
-1'0 |
28'7s |
8850 |
24'5s |
-1'0 |
1,231.25 |
19 |
18 |
1,325.00 |
-1'0 |
26'4s |
8900 |
27'2s |
-1'0 |
1,362.50 |
62 |
6 |
1,218.75 |
-0'7 |
24'3s |
8950 |
30'1s |
-0'7 |
1,506.25 |
18 |
1,564 |
1,112.50 |
-0'7 |
22'2s |
9000 |
33'0s |
-0'7 |
1,650.00 |
499 |
101 |
1,018.75 |
-0'6 |
20'3s |
9050 |
36'1s |
-0'6 |
1,806.25 |
0 |
25 |
931.25 |
-0'6 |
18'5s |
9100 |
39'3s |
-0'6 |
1,968.75 |
18 |
15 |
850.00 |
-0'5 |
17'0s |
9150 |
42'6s |
-0'5 |
2,137.50 |
15 |
254 |
775.00 |
-0'5 |
15'4s |
9200 |
46'1s |
-0'6 |
2,306.25 |
66 |
30 |
700.00 |
-0'5 |
14'0s |
9250 |
49'6s |
-0'5 |
2,487.50 |
8 |
200 |
637.50 |
-0'5 |
12'6s |
9300 |
53'4s |
-0'5 |
2,675.00 |
14 |
25 |
581.25 |
-0'4 |
11'5s |
9350 |
57'2s |
-0'5 |
2,862.50 |
8 |
40 |
525.00 |
-0'4 |
10'4s |
9400 |
61'2s |
-0'4 |
3,062.50 |
230 |
35 |
475.00 |
-0'4 |
9'4s |
9450 |
65'2s |
-0'4 |
3,262.50 |
7 |
537 |
431.25 |
-0'4 |
8'5s |
9500 |
69'3s |
-0'3 |
3,468.75 |
149 |
45 |
393.75 |
-0'3 |
7'7s |
9550 |
73'4s |
-0'3 |
3,675.00 |
0 |
31 |
356.25 |
-0'2 |
7'1s |
9600 |
77'6s |
-0'3 |
3,887.50 |
134 |
30 |
325.00 |
-0'2 |
6'4s |
9650 |
82'1s |
-0'2 |
4,106.25 |
0 |
34 |
293.75 |
-0'2 |
5'7s |
9700 |
86'4s |
-0'2 |
4,325.00 |
93 |
7 |
268.75 |
-0'1 |
5'3s |
9750 |
91'0s |
-0'1 |
4,550.00 |
1 |
127 |
243.75 |
-0'1 |
4'7s |
9800 |
95'4s |
-0'1 |
4,775.00 |
75 |
23 |
200.00 |
-0'1 |
4'0s |
9900 |
104'5s |
-0'1 |
5,231.25 |
17 |
65 |
181.25 |
-0'1 |
3'5s |
9950 |
109'3s |
0'0 |
5,468.75 |
60 |
641 |
168.75 |
0'0 |
3'3s |
10000 |
114'0s |
0'0 |
5,700.00 |
931 |
22 |
150.00 |
0'0 |
3'0s |
10050 |
118'6s |
0'0 |
5,937.50 |
0 |
19 |
137.50 |
0'0 |
2'6s |
10100 |
123'4s |
0'1 |
6,175.00 |
23 |
4 |
131.25 |
0'1 |
2'5s |
10150 |
128'2s |
0'1 |
6,412.50 |
0 |
43 |
118.75 |
0'1 |
2'3s |
10200 |
133'0s |
0'0 |
6,650.00 |
4 |
7 |
100.00 |
0'1 |
2'0s |
10300 |
142'5s |
0'0 |
7,131.25 |
135 |
0 |
93.75 |
0'1 |
1'7s |
10350 |
147'4s |
0'1 |
7,375.00 |
10 |
65 |
87.50 |
0'1 |
1'6s |
10400 |
152'3s |
0'1 |
7,618.75 |
163 |
10 |
81.25 |
0'1 |
1'5s |
10450 |
157'2s |
0'1 |
7,862.50 |
0 |
365 |
75.00 |
0'1 |
1'4s |
10500 |
162'1s |
0'1 |
8,106.25 |
124 |
20 |
68.75 |
0'1 |
1'3s |
10550 |
167'0s |
0'1 |
8,350.00 |
11 |
31 |
62.50 |
0'0 |
1'2s |
10600 |
171'7s |
0'0 |
8,593.75 |
39 |
8 |
56.25 |
0'1 |
1'1s |
10700 |
181'6s |
0'0 |
9,087.50 |
91 |
2 |
50.00 |
0'0 |
1'0s |
10750 |
186'6s |
0'1 |
9,337.50 |
0 |
64 |
50.00 |
0'0 |
1'0s |
10800 |
191'5s |
0'0 |
9,581.25 |
7 |
40 |
43.75 |
0'0 |
0'7s |
10900 |
201'4s |
0'0 |
10,075.00 |
29 |
19 |
43.75 |
0'1 |
0'7s |
10950 |
206'4s |
0'1 |
10,325.00 |
0 |
1,017 |
37.50 |
0'0 |
0'6s |
11000 |
211'3s |
0'0 |
10,568.75 |
181 |
4 |
37.50 |
0'0 |
0'6s |
11050 |
216'3s |
0'0 |
10,818.75 |
0 |
57 |
37.50 |
0'1 |
0'6s |
11100 |
221'3s |
0'1 |
11,068.75 |
25 |
0 |
31.25 |
0'0 |
0'5s |
11150 |
226'2s |
0'0 |
11,312.50 |
5 |
166 |
31.25 |
0'0 |
0'5s |
11200 |
231'2s |
0'0 |
11,562.50 |
67 |
2 |
31.25 |
0'0 |
0'5s |
11250 |
236'2s |
0'0 |
11,812.50 |
7 |
32 |
31.25 |
0'1 |
0'5s |
11300 |
241'1s |
0'0 |
12,056.25 |
11 |
63 |
25.00 |
0'0 |
0'4s |
11350 |
246'1s |
0'0 |
12,306.25 |
5 |
40 |
25.00 |
0'0 |
0'4s |
11400 |
251'1s |
0'0 |
12,556.25 |
13 |
8 |
25.00 |
0'0 |
0'4s |
11450 |
256'1s |
0'0 |
12,806.25 |
0 |
592 |
25.00 |
0'0 |
0'4s |
11500 |
261'1s |
0'0 |
13,056.25 |
287 |
74 |
25.00 |
0'0 |
0'4s |
11550 |
266'0s |
0'0 |
13,300.00 |
10 |
201 |
18.75 |
0'0 |
0'3s |
11600 |
271'0s |
0'0 |
13,550.00 |
81 |
16 |
18.75 |
0'0 |
0'3s |
11650 |
276'0s |
0'0 |
13,800.00 |
0 |
95 |
18.75 |
0'0 |
0'3s |
11700 |
281'0s |
0'0 |
14,050.00 |
1 |
1 |
18.75 |
0'0 |
0'3s |
11750 |
286'0s |
0'0 |
14,300.00 |
0 |
20 |
18.75 |
0'0 |
0'3s |
11800 |
291'0s |
0'0 |
14,550.00 |
27 |
9 |
18.75 |
0'0 |
0'3s |
11850 |
296'0s |
0'0 |
14,800.00 |
0 |
18 |
18.75 |
0'0 |
0'3s |
11900 |
301'0s |
0'1 |
15,050.00 |
39 |
13 |
18.75 |
0'1 |
0'3s |
11950 |
305'7s |
0'0 |
15,293.75 |
0 |
530 |
12.50 |
0'0 |
0'2s |
12000 |
310'7s |
0'0 |
15,543.75 |
241 |
25 |
12.50 |
0'0 |
0'2s |
12050 |
315'7s |
0'0 |
15,793.75 |
16 |
13 |
12.50 |
0'0 |
0'2s |
12100 |
320'7s |
0'0 |
16,043.75 |
0 |
4 |
12.50 |
0'0 |
0'2s |
12150 |
325'7s |
0'0 |
16,293.75 |
0 |
165 |
12.50 |
0'0 |
0'2s |
12200 |
330'7s |
0'0 |
16,543.75 |
0 |
2 |
12.50 |
0'0 |
0'2s |
12250 |
335'7s |
0'0 |
16,793.75 |
0 |
51 |
12.50 |
0'0 |
0'2s |
12300 |
340'7s |
0'0 |
17,043.75 |
5 |
162 |
12.50 |
0'0 |
0'2s |
12400 |
350'7s |
0'0 |
17,543.75 |
1 |
8 |
12.50 |
0'0 |
0'2s |
12450 |
355'7s |
0'0 |
17,793.75 |
0 |
152 |
12.50 |
0'0 |
0'2s |
12500 |
360'7s |
0'0 |
18,043.75 |
47 |
7 |
12.50 |
0'0 |
0'2s |
12550 |
365'7s |
0'1 |
18,293.75 |
0 |
115 |
12.50 |
0'0 |
0'2s |
12600 |
370'7s |
0'1 |
18,543.75 |
26 |
26 |
12.50 |
0'0 |
0'2s |
12650 |
375'6s |
0'0 |
18,787.50 |
0 |
62 |
12.50 |
0'1 |
0'2s |
12700 |
380'6s |
0'0 |
19,037.50 |
8 |
1 |
6.25 |
0'0 |
0'1s |
12750 |
385'6s |
0'0 |
19,287.50 |
2 |
30 |
6.25 |
0'0 |
0'1s |
12800 |
390'6s |
0'0 |
19,537.50 |
26 |
1 |
6.25 |
0'0 |
0'1s |
12850 |
395'6s |
0'0 |
19,787.50 |
0 |
37 |
6.25 |
0'0 |
0'1s |
12900 |
400'6s |
0'0 |
20,037.50 |
11 |
6 |
6.25 |
0'0 |
0'1s |
12950 |
405'6s |
0'0 |
20,287.50 |
0 |
544 |
6.25 |
0'0 |
0'1s |
13000 |
410'6s |
0'0 |
20,537.50 |
58 |
10 |
6.25 |
0'0 |
0'1s |
13100 |
420'6s |
0'0 |
21,037.50 |
5 |
14 |
6.25 |
0'0 |
0'1s |
13200 |
430'6s |
0'0 |
21,537.50 |
5 |
45 |
6.25 |
0'0 |
0'1s |
13250 |
435'6s |
0'0 |
21,787.50 |
0 |
82 |
6.25 |
0'0 |
0'1s |
13300 |
440'6s |
0'0 |
22,037.50 |
10 |
4 |
6.25 |
0'0 |
0'1s |
13400 |
450'6s |
0'0 |
22,537.50 |
4 |
260 |
6.25 |
0'0 |
0'1s |
13500 |
460'6s |
0'0 |
23,037.50 |
23 |
142 |
6.25 |
0'0 |
0'1s |
13600 |
470'6s |
0'0 |
23,537.50 |
90 |
20 |
6.25 |
0'0 |
0'1s |
13650 |
475'6s |
0'0 |
23,787.50 |
0 |
75 |
6.25 |
0'0 |
0'1s |
13700 |
480'6s |
0'0 |
24,037.50 |
0 |
41 |
6.25 |
0'0 |
0'1s |
13750 |
485'6s |
0'0 |
24,287.50 |
0 |
7 |
6.25 |
0'0 |
0'1s |
13800 |
490'6s |
0'0 |
24,537.50 |
0 |
4 |
6.25 |
0'0 |
0'1s |
13900 |
500'6s |
0'0 |
25,037.50 |
0 |
666 |
6.25 |
0'0 |
0'1s |
14000 |
510'6s |
0'0 |
25,537.50 |
2 |
9 |
6.25 |
0'0 |
0'1s |
14050 |
515'6s |
0'0 |
25,787.50 |
0 |
8 |
6.25 |
0'0 |
0'1s |
14100 |
520'6s |
0'0 |
26,037.50 |
0 |
33 |
6.25 |
0'0 |
0'1s |
14200 |
530'6s |
0'0 |
26,537.50 |
0 |
12 |
6.25 |
0'0 |
0'1s |
14300 |
540'6s |
0'0 |
27,037.50 |
0 |
128 |
6.25 |
0'0 |
0'1s |
14400 |
550'6s |
0'0 |
27,537.50 |
0 |
105 |
6.25 |
0'0 |
0'1s |
14500 |
560'6s |
0'0 |
28,037.50 |
0 |
2 |
6.25 |
0'0 |
0'1s |
14700 |
580'6s |
0'0 |
29,037.50 |
0 |
286 |
6.25 |
0'0 |
0'1s |
15000 |
610'6s |
0'0 |
30,537.50 |
0 |
1 |
6.25 |
0'0 |
0'1s |
15100 |
620'6s |
0'0 |
31,037.50 |
0 |
9 |
6.25 |
0'0 |
0'1s |
15200 |
630'6s |
0'0 |
31,537.50 |
0 |
106 |
6.25 |
0'0 |
0'1s |
15500 |
660'6s |
0'0 |
33,037.50 |
0 |
10 |
6.25 |
0'0 |
0'1s |
15600 |
670'6s |
0'0 |
33,537.50 |
0 |
3 |
6.25 |
0'0 |
0'1s |
15700 |
680'6s |
0'0 |
34,037.50 |
0 |
40 |
6.25 |
0'0 |
0'1s |
15800 |
690'6s |
0'0 |
34,537.50 |
0 |
49 |
6.25 |
0'0 |
0'1s |
15850 |
695'6s |
0'0 |
34,787.50 |
0 |
127 |
6.25 |
0'0 |
0'1s |
16000 |
710'6s |
0'0 |
35,537.50 |
0 |
5 |
6.25 |
0'0 |
0'1s |
16100 |
720'6s |
0'0 |
36,037.50 |
0 |
4 |
6.25 |
0'0 |
0'1s |
16300 |
740'6s |
0'0 |
37,037.50 |
0 |
30 |
6.25 |
0'0 |
0'1s |
16500 |
760'6s |
0'0 |
38,037.50 |
0 |
1 |
6.25 |
0'0 |
0'1s |
16700 |
780'6s |
0'0 |
39,037.50 |
0 |
1 |
6.25 |
0'0 |
0'1s |
16800 |
790'6s |
0'0 |
39,537.50 |
0 |
53 |
6.25 |
0'0 |
0'1s |
17000 |
810'6s |
0'0 |
40,537.50 |
0 |
1,057 |
6.25 |
0'0 |
0'1s |
17400 |
850'6s |
0'0 |
42,537.50 |
0 |
250 |
6.25 |
0'0 |
0'1s |
17500 |
860'6s |
0'0 |
43,037.50 |
0 |
40 |
6.25 |
0'0 |
0'1s |
17800 |
890'6s |
0'0 |
44,537.50 |
0 |
43 |
6.25 |
0'0 |
0'1s |
18000 |
910'6s |
0'0 |
45,537.50 |
0 |
1 |
6.25 |
0'0 |
0'1s |
19100 |
1020'6s |
0'0 |
51,037.50 |
0 |
143 |
6.25 |
0'0 |
0'1s |
20000 |
1110'6s |
0'0 |
55,537.50 |
0 |
2 |
6.25 |
0'0 |
0'1s |
20400 |
1150'6s |
0'0 |
57,537.50 |
0 |
1 |
6.25 |
0'0 |
0'1s |
20500 |
1160'6s |
0'0 |
58,037.50 |
0 |
1 |
6.25 |
0'0 |
0'1s |
22000 |
1310'6s |
0'0 |
65,537.50 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
6000 |
289'2s |
0'0 |
14,462.50 |
0 |
|
289'2 |
08/12/2022 13:25:00 |
KCBT |
6100 |
279'2s |
0'0 |
13,962.50 |
0 |
|
279'2 |
08/12/2022 13:25:00 |
KCBT |
6200 |
269'2s |
0'0 |
13,462.50 |
0 |
|
269'2 |
08/12/2022 13:25:00 |
KCBT |
6300 |
259'2s |
0'0 |
12,962.50 |
0 |
|
259'2 |
08/12/2022 13:25:00 |
KCBT |
6350 |
254'2s |
0'0 |
12,712.50 |
0 |
|
254'2 |
08/12/2022 13:25:00 |
KCBT |
6400 |
249'2s |
0'0 |
12,462.50 |
0 |
|
249'2 |
08/12/2022 13:25:00 |
KCBT |
6500 |
239'2s |
0'0 |
11,962.50 |
0 |
|
239'2 |
08/12/2022 13:25:00 |
KCBT |
6600 |
229'2s |
0'0 |
11,462.50 |
0 |
|
229'2 |
08/12/2022 13:25:00 |
KCBT |
6700 |
219'2s |
0'0 |
10,962.50 |
0 |
|
219'2 |
08/12/2022 13:25:00 |
KCBT |
6800 |
209'2s |
-0'1 |
10,462.50 |
0 |
|
209'3 |
08/12/2022 13:25:00 |
KCBT |
6900 |
199'2s |
-0'1 |
9,962.50 |
0 |
|
199'3 |
08/12/2022 13:25:00 |
KCBT |
7000 |
189'3s |
0'0 |
9,468.75 |
4 |
|
189'3 |
08/12/2022 13:25:00 |
KCBT |
7050 |
184'3s |
-0'1 |
9,218.75 |
0 |
|
184'4 |
08/12/2022 13:25:00 |
KCBT |
7100 |
179'3s |
-0'1 |
8,968.75 |
0 |
|
179'4 |
08/12/2022 13:25:00 |
KCBT |
7200 |
169'4s |
-0'1 |
8,475.00 |
0 |
|
169'5 |
08/12/2022 13:25:00 |
KCBT |
7250 |
164'4s |
-0'1 |
8,225.00 |
0 |
|
164'5 |
08/12/2022 13:25:00 |
KCBT |
7300 |
159'5s |
-0'1 |
7,981.25 |
0 |
|
159'6 |
08/12/2022 13:25:00 |
KCBT |
7350 |
154'5s |
-0'1 |
7,731.25 |
0 |
|
154'6 |
08/12/2022 13:25:00 |
KCBT |
7400 |
149'6s |
-0'1 |
7,487.50 |
0 |
|
149'7 |
08/12/2022 13:25:00 |
KCBT |
7500 |
139'7s |
-0'2 |
6,993.75 |
0 |
|
140'1 |
08/12/2022 13:25:00 |
KCBT |
7550 |
135'0s |
-0'2 |
6,750.00 |
0 |
|
135'2 |
08/12/2022 13:25:00 |
KCBT |
7600 |
130'1s |
-0'2 |
6,506.25 |
4 |
|
130'3 |
08/12/2022 13:25:00 |
KCBT |
7650 |
125'2s |
-0'2 |
6,262.50 |
0 |
|
125'4 |
08/12/2022 13:25:00 |
KCBT |
7700 |
120'3s |
-0'2 |
6,018.75 |
153 |
|
120'5 |
08/12/2022 13:25:00 |
KCBT |
7800 |
110'6s |
-0'3 |
5,537.50 |
30 |
|
111'1 |
08/12/2022 13:25:00 |
KCBT |
7850 |
105'7s |
-0'4 |
5,293.75 |
0 |
|
106'3 |
08/12/2022 13:25:00 |
KCBT |
7900 |
101'1s |
-0'4 |
5,056.25 |
62 |
|
101'5 |
08/12/2022 13:25:00 |
KCBT |
8000 |
91'6s |
-0'4 |
4,587.50 |
246 |
|
92'2 |
08/12/2022 13:25:00 |
KCBT |
8050 |
87'1s |
-0'5 |
4,356.25 |
2 |
|
87'6 |
08/12/2022 13:25:00 |
KCBT |
8100 |
82'5s |
-0'5 |
4,131.25 |
54 |
|
83'2 |
08/12/2022 13:25:00 |
KCBT |
8150 |
78'1s |
-0'5 |
3,906.25 |
0 |
|
78'6 |
08/12/2022 13:25:00 |
KCBT |
8200 |
73'6s |
-0'6 |
3,687.50 |
20 |
|
74'4 |
08/12/2022 13:25:00 |
KCBT |
8250 |
69'4s |
-0'6 |
3,475.00 |
24 |
|
70'2 |
08/12/2022 13:25:00 |
KCBT |
8300 |
65'2s |
-0'7 |
3,262.50 |
82 |
|
66'1 |
08/12/2022 13:25:00 |
KCBT |
8350 |
61'2s |
-0'7 |
3,062.50 |
52 |
|
62'1 |
08/12/2022 13:25:00 |
KCBT |
8400 |
57'3s |
-0'7 |
2,868.75 |
74 |
39'4 |
58'2 |
08/12/2022 13:25:00 |
KCBT |
8450 |
53'5s |
-0'7 |
2,681.25 |
6 |
|
54'4 |
08/12/2022 13:25:00 |
KCBT |
8500 |
43'1s |
-6'7 |
2,156.25 |
468 |
43'1 |
50'0 |
08/14/2022 19:11:00 |
KCBT |
8550 |
46'4s |
-1'0 |
2,325.00 |
2 |
|
47'4 |
08/12/2022 13:25:00 |
KCBT |
8600 |
43'1s |
-1'0 |
2,156.25 |
59 |
|
44'1 |
08/12/2022 13:25:00 |
KCBT |
8650 |
40'0s |
-1'0 |
2,000.00 |
120 |
|
41'0 |
08/12/2022 13:25:00 |
KCBT |
8700 |
37'0s |
-1'0 |
1,850.00 |
189 |
25'5 |
38'0 |
08/12/2022 13:25:00 |
KCBT |
8750 |
34'1s |
-1'0 |
1,706.25 |
20 |
31'4 |
35'1 |
08/12/2022 13:25:00 |
KCBT |
8800 |
31'3s |
-1'1 |
1,568.75 |
110 |
20'0 |
32'4 |
08/12/2022 13:25:00 |
KCBT |
8850 |
28'7s |
-1'0 |
1,443.75 |
0 |
|
29'7 |
08/12/2022 13:25:00 |
KCBT |
8900 |
26'4s |
-1'0 |
1,325.00 |
18 |
|
27'4 |
08/12/2022 13:25:00 |
KCBT |
8950 |
24'3s |
-0'7 |
1,218.75 |
6 |
|
25'2 |
08/12/2022 13:25:00 |
KCBT |
9000 |
22'2s |
-0'7 |
1,112.50 |
1,564 |
15'7 |
23'1 |
08/12/2022 13:25:00 |
KCBT |
9050 |
20'3s |
-0'6 |
1,018.75 |
101 |
|
21'1 |
08/12/2022 13:25:00 |
KCBT |
9100 |
18'5s |
-0'6 |
931.25 |
25 |
17'4 |
19'3 |
08/12/2022 13:25:00 |
KCBT |
9150 |
17'0s |
-0'5 |
850.00 |
15 |
|
17'5 |
08/12/2022 13:25:00 |
KCBT |
9200 |
15'4s |
-0'5 |
775.00 |
254 |
|
16'1 |
08/12/2022 13:25:00 |
KCBT |
9250 |
14'0s |
-0'5 |
700.00 |
30 |
|
14'5 |
08/12/2022 13:25:00 |
KCBT |
9300 |
12'6s |
-0'5 |
637.50 |
200 |
|
13'3 |
08/12/2022 13:25:00 |
KCBT |
9350 |
11'5s |
-0'4 |
581.25 |
25 |
|
12'1 |
08/12/2022 13:25:00 |
KCBT |
9400 |
10'4s |
-0'4 |
525.00 |
40 |
6'4 |
11'0 |
08/12/2022 13:25:00 |
KCBT |
9450 |
9'4s |
-0'4 |
475.00 |
35 |
|
10'0 |
08/12/2022 13:25:00 |
KCBT |
9500 |
8'5s |
-0'4 |
431.25 |
537 |
|
9'1 |
08/12/2022 13:25:00 |
KCBT |
9550 |
7'7s |
-0'3 |
393.75 |
45 |
|
8'2 |
08/12/2022 13:25:00 |
KCBT |
9600 |
7'1s |
-0'2 |
356.25 |
31 |
|
7'3 |
08/12/2022 13:25:00 |
KCBT |
9650 |
6'4s |
-0'2 |
325.00 |
30 |
4'4 |
6'6 |
08/12/2022 13:25:00 |
KCBT |
9700 |
5'7s |
-0'2 |
293.75 |
34 |
|
6'1 |
08/12/2022 13:25:00 |
KCBT |
9750 |
5'3s |
-0'1 |
268.75 |
7 |
|
5'4 |
08/12/2022 13:25:00 |
KCBT |
9800 |
4'7s |
-0'1 |
243.75 |
127 |
|
5'0 |
08/12/2022 13:25:00 |
KCBT |
9900 |
4'0s |
-0'1 |
200.00 |
23 |
|
4'1 |
08/12/2022 13:25:00 |
KCBT |
9950 |
3'5s |
-0'1 |
181.25 |
65 |
2'6 |
3'6 |
08/12/2022 13:25:00 |
KCBT |
10000 |
3'3s |
0'0 |
168.75 |
641 |
2'0 |
3'3 |
08/12/2022 13:25:00 |
KCBT |
10050 |
3'0s |
0'0 |
150.00 |
22 |
|
3'0 |
08/12/2022 13:25:00 |
KCBT |
10100 |
2'6s |
0'0 |
137.50 |
19 |
|
2'6 |
08/12/2022 13:25:00 |
KCBT |
10150 |
2'5s |
0'1 |
131.25 |
4 |
|
2'4 |
08/12/2022 13:25:00 |
KCBT |
10200 |
2'3s |
0'1 |
118.75 |
43 |
2'0 |
2'2 |
08/12/2022 13:25:00 |
KCBT |
10300 |
2'0s |
0'1 |
100.00 |
7 |
|
1'7 |
08/12/2022 13:25:00 |
KCBT |
10350 |
1'7s |
0'1 |
93.75 |
0 |
|
1'6 |
08/12/2022 13:25:00 |
KCBT |
10400 |
1'6s |
0'1 |
87.50 |
65 |
|
1'5 |
08/12/2022 13:25:00 |
KCBT |
10450 |
1'5s |
0'1 |
81.25 |
10 |
|
1'4 |
08/12/2022 13:25:00 |
KCBT |
10500 |
1'4s |
0'1 |
75.00 |
365 |
|
1'3 |
08/12/2022 13:25:00 |
KCBT |
10550 |
1'3s |
0'1 |
68.75 |
20 |
|
1'2 |
08/12/2022 13:25:00 |
KCBT |
10600 |
1'2s |
0'0 |
62.50 |
31 |
|
1'2 |
08/12/2022 13:25:00 |
KCBT |
10700 |
1'1s |
0'1 |
56.25 |
8 |
|
1'0 |
08/12/2022 13:25:00 |
KCBT |
10750 |
1'0s |
0'0 |
50.00 |
2 |
|
1'0 |
08/12/2022 13:25:00 |
KCBT |
10800 |
1'0s |
0'0 |
50.00 |
64 |
|
1'0 |
08/12/2022 13:25:00 |
KCBT |
10900 |
0'7s |
0'0 |
43.75 |
40 |
|
0'7 |
08/12/2022 13:25:00 |
KCBT |
10950 |
0'7s |
0'1 |
43.75 |
19 |
|
0'6 |
08/12/2022 13:25:00 |
KCBT |
11000 |
0'6s |
0'0 |
37.50 |
1,017 |
|
0'6 |
08/12/2022 13:25:00 |
KCBT |
11050 |
0'6s |
0'0 |
37.50 |
4 |
|
0'6 |
08/12/2022 13:25:00 |
KCBT |
11100 |
0'6s |
0'1 |
37.50 |
57 |
|
0'5 |
08/12/2022 13:25:00 |
KCBT |
11150 |
0'5s |
0'0 |
31.25 |
0 |
|
0'5 |
08/12/2022 13:25:00 |
KCBT |
11200 |
0'5s |
0'0 |
31.25 |
166 |
|
0'5 |
08/12/2022 13:25:00 |
KCBT |
11250 |
0'5s |
0'0 |
31.25 |
2 |
|
0'5 |
08/12/2022 13:25:00 |
KCBT |
11300 |
0'5s |
0'1 |
31.25 |
32 |
|
0'4 |
08/12/2022 13:25:00 |
KCBT |
11350 |
0'4s |
0'0 |
25.00 |
63 |
|
0'4 |
08/12/2022 13:25:00 |
KCBT |
11400 |
0'4s |
0'0 |
25.00 |
40 |
|
0'4 |
08/12/2022 13:25:00 |
KCBT |
11450 |
0'4s |
0'0 |
25.00 |
8 |
|
0'4 |
08/12/2022 13:25:00 |
KCBT |
11500 |
0'4s |
0'0 |
25.00 |
592 |
|
0'4 |
08/12/2022 13:25:00 |
KCBT |
11550 |
0'4s |
0'0 |
25.00 |
74 |
|
0'4 |
08/12/2022 13:25:00 |
KCBT |
11600 |
0'3s |
0'0 |
18.75 |
201 |
|
0'3 |
08/12/2022 13:25:00 |
KCBT |
11650 |
0'3s |
0'0 |
18.75 |
16 |
|
0'3 |
08/12/2022 13:25:00 |
KCBT |
11700 |
0'3s |
0'0 |
18.75 |
95 |
|
0'3 |
08/12/2022 13:25:00 |
KCBT |
11750 |
0'3s |
0'0 |
18.75 |
1 |
|
0'3 |
08/12/2022 13:25:00 |
KCBT |
11800 |
0'3s |
0'0 |
18.75 |
20 |
|
0'3 |
08/12/2022 13:25:00 |
KCBT |
11850 |
0'3s |
0'0 |
18.75 |
9 |
|
0'3 |
08/12/2022 13:25:00 |
KCBT |
11900 |
0'3s |
0'0 |
18.75 |
18 |
|
0'3 |
08/12/2022 13:25:00 |
KCBT |
11950 |
0'3s |
0'1 |
18.75 |
13 |
|
0'2 |
08/12/2022 13:25:00 |
KCBT |
12000 |
0'2s |
0'0 |
12.50 |
530 |
|
0'2 |
08/12/2022 13:25:00 |
KCBT |
12050 |
0'2s |
0'0 |
12.50 |
25 |
|
0'2 |
08/12/2022 13:25:00 |
KCBT |
12100 |
0'2s |
0'0 |
12.50 |
13 |
|
0'2 |
08/12/2022 13:25:00 |
KCBT |
12150 |
0'2s |
0'0 |
12.50 |
4 |
|
0'2 |
08/12/2022 13:25:00 |
KCBT |
12200 |
0'2s |
0'0 |
12.50 |
165 |
|
0'2 |
08/12/2022 13:25:00 |
KCBT |
12250 |
0'2s |
0'0 |
12.50 |
2 |
|
0'2 |
08/12/2022 13:25:00 |
KCBT |
12300 |
0'2s |
0'0 |
12.50 |
51 |
|
0'2 |
08/12/2022 13:25:00 |
KCBT |
12400 |
0'2s |
0'0 |
12.50 |
162 |
|
0'2 |
08/12/2022 13:25:00 |
KCBT |
12450 |
0'2s |
0'0 |
12.50 |
8 |
|
0'2 |
08/12/2022 13:25:00 |
KCBT |
12500 |
0'2s |
0'0 |
12.50 |
152 |
|
0'2 |
08/12/2022 13:25:00 |
KCBT |
12550 |
0'2s |
0'0 |
12.50 |
7 |
|
0'2 |
08/12/2022 13:25:00 |
KCBT |
12600 |
0'2s |
0'0 |
12.50 |
115 |
|
0'2 |
08/12/2022 13:25:00 |
KCBT |
12650 |
0'2s |
0'0 |
12.50 |
26 |
|
0'2 |
08/12/2022 13:25:00 |
KCBT |
12700 |
0'2s |
0'1 |
12.50 |
62 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
12750 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
12800 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
12850 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
12900 |
0'1s |
0'0 |
6.25 |
37 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
12950 |
0'1s |
0'0 |
6.25 |
6 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
13000 |
0'1s |
0'0 |
6.25 |
544 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
13100 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
13200 |
0'1s |
0'0 |
6.25 |
14 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
13250 |
0'1s |
0'0 |
6.25 |
45 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
13300 |
0'1s |
0'0 |
6.25 |
82 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
13400 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
13500 |
0'1s |
0'0 |
6.25 |
260 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
13600 |
0'1s |
0'0 |
6.25 |
142 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
13650 |
0'1s |
0'0 |
6.25 |
20 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
13700 |
0'1s |
0'0 |
6.25 |
75 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
13750 |
0'1s |
0'0 |
6.25 |
41 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
13800 |
0'1s |
0'0 |
6.25 |
7 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
13900 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
14000 |
0'1s |
0'0 |
6.25 |
666 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
14050 |
0'1s |
0'0 |
6.25 |
9 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
14100 |
0'1s |
0'0 |
6.25 |
8 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
14200 |
0'1s |
0'0 |
6.25 |
33 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
14300 |
0'1s |
0'0 |
6.25 |
12 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
14400 |
0'1s |
0'0 |
6.25 |
128 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
14500 |
0'1s |
0'0 |
6.25 |
105 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
14700 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
15000 |
0'1s |
0'0 |
6.25 |
286 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
15100 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
15200 |
0'1s |
0'0 |
6.25 |
9 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
15500 |
0'1s |
0'0 |
6.25 |
106 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
15600 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
15700 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
15800 |
0'1s |
0'0 |
6.25 |
40 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
15850 |
0'1s |
0'0 |
6.25 |
49 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
16000 |
0'1s |
0'0 |
6.25 |
127 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
16100 |
0'1s |
0'0 |
6.25 |
5 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
16300 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
16500 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
16700 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
16800 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
17000 |
0'1s |
0'0 |
6.25 |
53 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
17400 |
0'1s |
0'0 |
6.25 |
1,057 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
17500 |
0'1s |
0'0 |
6.25 |
250 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
17800 |
0'1s |
0'0 |
6.25 |
40 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
18000 |
0'1s |
0'0 |
6.25 |
43 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
19100 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
20000 |
0'1s |
0'0 |
6.25 |
143 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
20400 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
20500 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
22000 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
6000 |
0'1s |
0'0 |
6.25 |
11 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
6100 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
6200 |
0'1s |
0'0 |
6.25 |
29 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
6300 |
0'1s |
0'0 |
6.25 |
149 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
6350 |
0'1s |
0'0 |
6.25 |
50 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
6400 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
6500 |
0'1s |
0'0 |
6.25 |
94 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
6600 |
0'1s |
0'0 |
6.25 |
35 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
6700 |
0'1s |
0'0 |
6.25 |
119 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
6800 |
0'1s |
0'0 |
6.25 |
9 |
|
0'1 |
08/12/2022 13:25:00 |
KCBT |
6900 |
0'1s |
-0'1 |
6.25 |
285 |
|
0'2 |
08/12/2022 13:25:00 |
KCBT |
7000 |
0'1s |
-0'1 |
6.25 |
324 |
|
0'2 |
08/12/2022 13:25:00 |
KCBT |
7050 |
0'2s |
0'0 |
12.50 |
3 |
|
0'2 |
08/12/2022 13:25:00 |
KCBT |
7100 |
0'2s |
-0'1 |
12.50 |
110 |
|
0'3 |
08/12/2022 13:25:00 |
KCBT |
7200 |
0'2s |
-0'2 |
12.50 |
140 |
|
0'4 |
08/12/2022 13:25:00 |
KCBT |
7250 |
0'3s |
-0'1 |
18.75 |
41 |
|
0'4 |
08/12/2022 13:25:00 |
KCBT |
7300 |
0'3s |
-0'2 |
18.75 |
282 |
|
0'5 |
08/12/2022 13:25:00 |
KCBT |
7350 |
0'4s |
-0'1 |
25.00 |
25 |
|
0'5 |
08/12/2022 13:25:00 |
KCBT |
7400 |
0'4s |
-0'2 |
25.00 |
75 |
|
0'6 |
08/12/2022 13:25:00 |
KCBT |
7500 |
0'6s |
-0'1 |
37.50 |
114 |
|
0'7 |
08/12/2022 13:25:00 |
KCBT |
7550 |
0'6s |
-0'2 |
37.50 |
16 |
|
1'0 |
08/12/2022 13:25:00 |
KCBT |
7600 |
0'7s |
-0'3 |
43.75 |
98 |
|
1'2 |
08/12/2022 13:25:00 |
KCBT |
7650 |
1'0s |
-0'3 |
50.00 |
14 |
|
1'3 |
08/12/2022 13:25:00 |
KCBT |
7700 |
1'1s |
-0'3 |
56.25 |
200 |
|
1'4 |
08/12/2022 13:25:00 |
KCBT |
7800 |
1'4s |
-0'3 |
75.00 |
88 |
|
1'7 |
08/12/2022 13:25:00 |
KCBT |
7850 |
1'6s |
-0'3 |
87.50 |
91 |
|
2'1 |
08/12/2022 13:25:00 |
KCBT |
7900 |
2'0s |
-0'4 |
100.00 |
276 |
2'6 |
2'4 |
08/12/2022 13:25:00 |
KCBT |
8000 |
2'5s |
-0'4 |
131.25 |
756 |
5'2 |
3'1 |
08/12/2022 13:25:00 |
KCBT |
8050 |
3'0s |
-0'4 |
150.00 |
7 |
|
3'4 |
08/12/2022 13:25:00 |
KCBT |
8100 |
3'4s |
-0'4 |
175.00 |
241 |
|
4'0 |
08/12/2022 13:25:00 |
KCBT |
8150 |
4'0s |
-0'5 |
200.00 |
15 |
|
4'5 |
08/12/2022 13:25:00 |
KCBT |
8200 |
4'5s |
-0'5 |
231.25 |
391 |
|
5'2 |
08/12/2022 13:25:00 |
KCBT |
8250 |
5'2s |
-0'6 |
262.50 |
51 |
8'4 |
6'0 |
08/12/2022 13:25:00 |
KCBT |
8300 |
6'1s |
-0'6 |
306.25 |
122 |
|
6'7 |
08/12/2022 13:25:00 |
KCBT |
8350 |
7'0s |
-0'7 |
350.00 |
77 |
|
7'7 |
08/12/2022 13:25:00 |
KCBT |
8400 |
8'4s |
0'3 |
425.00 |
153 |
8'4 |
8'1 |
08/14/2022 19:00:00 |
KCBT |
8450 |
9'3s |
-0'7 |
468.75 |
24 |
|
10'2 |
08/12/2022 13:25:00 |
KCBT |
8500 |
10'6s |
-1'0 |
537.50 |
364 |
|
11'6 |
08/12/2022 13:25:00 |
KCBT |
8550 |
12'2s |
-1'0 |
612.50 |
20 |
|
13'2 |
08/12/2022 13:25:00 |
KCBT |
8600 |
13'7s |
-1'0 |
693.75 |
121 |
|
14'7 |
08/12/2022 13:25:00 |
KCBT |
8650 |
15'6s |
-1'0 |
787.50 |
27 |
|
16'6 |
08/12/2022 13:25:00 |
KCBT |
8700 |
17'6s |
-1'0 |
887.50 |
188 |
|
18'6 |
08/12/2022 13:25:00 |
KCBT |
8750 |
19'7s |
-1'0 |
993.75 |
28 |
|
20'7 |
08/12/2022 13:25:00 |
KCBT |
8800 |
22'1s |
-1'1 |
1,106.25 |
110 |
|
23'2 |
08/12/2022 13:25:00 |
KCBT |
8850 |
24'5s |
-1'0 |
1,231.25 |
19 |
|
25'5 |
08/12/2022 13:25:00 |
KCBT |
8900 |
27'2s |
-1'0 |
1,362.50 |
62 |
|
28'2 |
08/12/2022 13:25:00 |
KCBT |
8950 |
30'1s |
-0'7 |
1,506.25 |
18 |
|
31'0 |
08/12/2022 13:25:00 |
KCBT |
9000 |
33'0s |
-0'7 |
1,650.00 |
499 |
|
33'7 |
08/12/2022 13:25:00 |
KCBT |
9050 |
36'1s |
-0'6 |
1,806.25 |
0 |
|
36'7 |
08/12/2022 13:25:00 |
KCBT |
9100 |
39'3s |
-0'6 |
1,968.75 |
18 |
|
40'1 |
08/12/2022 13:25:00 |
KCBT |
9150 |
42'6s |
-0'5 |
2,137.50 |
15 |
|
43'3 |
08/12/2022 13:25:00 |
KCBT |
9200 |
46'1s |
-0'6 |
2,306.25 |
66 |
|
46'7 |
08/12/2022 13:25:00 |
KCBT |
9250 |
49'6s |
-0'5 |
2,487.50 |
8 |
|
50'3 |
08/12/2022 13:25:00 |
KCBT |
9300 |
53'4s |
-0'5 |
2,675.00 |
14 |
|
54'1 |
08/12/2022 13:25:00 |
KCBT |
9350 |
57'2s |
-0'5 |
2,862.50 |
8 |
|
57'7 |
08/12/2022 13:25:00 |
KCBT |
9400 |
61'2s |
-0'4 |
3,062.50 |
230 |
|
61'6 |
08/12/2022 13:25:00 |
KCBT |
9450 |
65'2s |
-0'4 |
3,262.50 |
7 |
|
65'6 |
08/12/2022 13:25:00 |
KCBT |
9500 |
69'3s |
-0'3 |
3,468.75 |
149 |
|
69'6 |
08/12/2022 13:25:00 |
KCBT |
9550 |
73'4s |
-0'3 |
3,675.00 |
0 |
|
73'7 |
08/12/2022 13:25:00 |
KCBT |
9600 |
77'6s |
-0'3 |
3,887.50 |
134 |
|
78'1 |
08/12/2022 13:25:00 |
KCBT |
9650 |
82'1s |
-0'2 |
4,106.25 |
0 |
|
82'3 |
08/12/2022 13:25:00 |
KCBT |
9700 |
86'4s |
-0'2 |
4,325.00 |
93 |
|
86'6 |
08/12/2022 13:25:00 |
KCBT |
9750 |
91'0s |
-0'1 |
4,550.00 |
1 |
|
91'1 |
08/12/2022 13:25:00 |
KCBT |
9800 |
95'4s |
-0'1 |
4,775.00 |
75 |
|
95'5 |
08/12/2022 13:25:00 |
KCBT |
9900 |
104'5s |
-0'1 |
5,231.25 |
17 |
|
104'6 |
08/12/2022 13:25:00 |
KCBT |
9950 |
109'3s |
0'0 |
5,468.75 |
60 |
|
109'3 |
08/12/2022 13:25:00 |
KCBT |
10000 |
114'0s |
0'0 |
5,700.00 |
931 |
|
114'0 |
08/12/2022 13:25:00 |
KCBT |
10050 |
118'6s |
0'0 |
5,937.50 |
0 |
|
118'6 |
08/12/2022 13:25:00 |
KCBT |
10100 |
123'4s |
0'1 |
6,175.00 |
23 |
|
123'3 |
08/12/2022 13:25:00 |
KCBT |
10150 |
128'2s |
0'1 |
6,412.50 |
0 |
|
128'1 |
08/12/2022 13:25:00 |
KCBT |
10200 |
133'0s |
0'0 |
6,650.00 |
4 |
|
133'0 |
08/12/2022 13:25:00 |
KCBT |
10300 |
142'5s |
0'0 |
7,131.25 |
135 |
|
142'5 |
08/12/2022 13:25:00 |
KCBT |
10350 |
147'4s |
0'1 |
7,375.00 |
10 |
|
147'3 |
08/12/2022 13:25:00 |
KCBT |
10400 |
152'3s |
0'1 |
7,618.75 |
163 |
|
152'2 |
08/12/2022 13:25:00 |
KCBT |
10450 |
157'2s |
0'1 |
7,862.50 |
0 |
|
157'1 |
08/12/2022 13:25:00 |
KCBT |
10500 |
162'1s |
0'1 |
8,106.25 |
124 |
|
162'0 |
08/12/2022 13:25:00 |
KCBT |
10550 |
167'0s |
0'1 |
8,350.00 |
11 |
|
166'7 |
08/12/2022 13:25:00 |
KCBT |
10600 |
171'7s |
0'0 |
8,593.75 |
39 |
|
171'7 |
08/12/2022 13:25:00 |
KCBT |
10700 |
181'6s |
0'0 |
9,087.50 |
91 |
|
181'6 |
08/12/2022 13:25:00 |
KCBT |
10750 |
186'6s |
0'1 |
9,337.50 |
0 |
|
186'5 |
08/12/2022 13:25:00 |
KCBT |
10800 |
191'5s |
0'0 |
9,581.25 |
7 |
|
191'5 |
08/12/2022 13:25:00 |
KCBT |
10900 |
201'4s |
0'0 |
10,075.00 |
29 |
|
201'4 |
08/12/2022 13:25:00 |
KCBT |
10950 |
206'4s |
0'1 |
10,325.00 |
0 |
|
206'3 |
08/12/2022 13:25:00 |
KCBT |
11000 |
211'3s |
0'0 |
10,568.75 |
181 |
|
211'3 |
08/12/2022 13:25:00 |
KCBT |
11050 |
216'3s |
0'0 |
10,818.75 |
0 |
|
216'3 |
08/12/2022 13:25:00 |
KCBT |
11100 |
221'3s |
0'1 |
11,068.75 |
25 |
|
221'2 |
08/12/2022 13:25:00 |
KCBT |
11150 |
226'2s |
0'0 |
11,312.50 |
5 |
|
226'2 |
08/12/2022 13:25:00 |
KCBT |
11200 |
231'2s |
0'0 |
11,562.50 |
67 |
|
231'2 |
08/12/2022 13:25:00 |
KCBT |
11250 |
236'2s |
0'0 |
11,812.50 |
7 |
|
236'2 |
08/12/2022 13:25:00 |
KCBT |
11300 |
241'1s |
0'0 |
12,056.25 |
11 |
|
241'1 |
08/12/2022 13:25:00 |
KCBT |
11350 |
246'1s |
0'0 |
12,306.25 |
5 |
|
246'1 |
08/12/2022 13:25:00 |
KCBT |
11400 |
251'1s |
0'0 |
12,556.25 |
13 |
|
251'1 |
08/12/2022 13:25:00 |
KCBT |
11450 |
256'1s |
0'0 |
12,806.25 |
0 |
|
256'1 |
08/12/2022 13:25:00 |
KCBT |
11500 |
261'1s |
0'0 |
13,056.25 |
287 |
260'0 |
261'1 |
08/12/2022 13:25:00 |
KCBT |
11550 |
266'0s |
0'0 |
13,300.00 |
10 |
|
266'0 |
08/12/2022 13:25:00 |
KCBT |
11600 |
271'0s |
0'0 |
13,550.00 |
81 |
|
271'0 |
08/12/2022 13:25:00 |
KCBT |
11650 |
276'0s |
0'0 |
13,800.00 |
0 |
|
276'0 |
08/12/2022 13:25:00 |
KCBT |
11700 |
281'0s |
0'0 |
14,050.00 |
1 |
|
281'0 |
08/12/2022 13:25:00 |
KCBT |
11750 |
286'0s |
0'0 |
14,300.00 |
0 |
|
286'0 |
08/12/2022 13:25:00 |
KCBT |
11800 |
291'0s |
0'0 |
14,550.00 |
27 |
|
291'0 |
08/12/2022 13:25:00 |
KCBT |
11850 |
296'0s |
0'0 |
14,800.00 |
0 |
|
296'0 |
08/12/2022 13:25:00 |
KCBT |
11900 |
301'0s |
0'1 |
15,050.00 |
39 |
|
300'7 |
08/12/2022 13:25:00 |
KCBT |
11950 |
305'7s |
0'0 |
15,293.75 |
0 |
|
305'7 |
08/12/2022 13:25:00 |
KCBT |
12000 |
310'7s |
0'0 |
15,543.75 |
241 |
|
310'7 |
08/12/2022 13:25:00 |
KCBT |
12050 |
315'7s |
0'0 |
15,793.75 |
16 |
|
315'7 |
08/12/2022 13:25:00 |
KCBT |
12100 |
320'7s |
0'0 |
16,043.75 |
0 |
|
320'7 |
08/12/2022 13:25:00 |
KCBT |
12150 |
325'7s |
0'0 |
16,293.75 |
0 |
|
325'7 |
08/12/2022 13:25:00 |
KCBT |
12200 |
330'7s |
0'0 |
16,543.75 |
0 |
|
330'7 |
08/12/2022 13:25:00 |
KCBT |
12250 |
335'7s |
0'0 |
16,793.75 |
0 |
|
335'7 |
08/12/2022 13:25:00 |
KCBT |
12300 |
340'7s |
0'0 |
17,043.75 |
5 |
|
340'7 |
08/12/2022 13:25:00 |
KCBT |
12400 |
350'7s |
0'0 |
17,543.75 |
1 |
|
350'7 |
08/12/2022 13:25:00 |
KCBT |
12450 |
355'7s |
0'0 |
17,793.75 |
0 |
|
355'7 |
08/12/2022 13:25:00 |
KCBT |
12500 |
360'7s |
0'0 |
18,043.75 |
47 |
|
360'7 |
08/12/2022 13:25:00 |
KCBT |
12550 |
365'7s |
0'1 |
18,293.75 |
0 |
|
365'6 |
08/12/2022 13:25:00 |
KCBT |
12600 |
370'7s |
0'1 |
18,543.75 |
26 |
|
370'6 |
08/12/2022 13:25:00 |
KCBT |
12650 |
375'6s |
0'0 |
18,787.50 |
0 |
|
375'6 |
08/12/2022 13:25:00 |
KCBT |
12700 |
380'6s |
0'0 |
19,037.50 |
8 |
|
380'6 |
08/12/2022 13:25:00 |
KCBT |
12750 |
385'6s |
0'0 |
19,287.50 |
2 |
|
385'6 |
08/12/2022 13:25:00 |
KCBT |
12800 |
390'6s |
0'0 |
19,537.50 |
26 |
|
390'6 |
08/12/2022 13:25:00 |
KCBT |
12850 |
395'6s |
0'0 |
19,787.50 |
0 |
|
395'6 |
08/12/2022 13:25:00 |
KCBT |
12900 |
400'6s |
0'0 |
20,037.50 |
11 |
|
400'6 |
08/12/2022 13:25:00 |
KCBT |
12950 |
405'6s |
0'0 |
20,287.50 |
0 |
|
405'6 |
08/12/2022 13:25:00 |
KCBT |
13000 |
410'6s |
0'0 |
20,537.50 |
58 |
|
410'6 |
08/12/2022 13:25:00 |
KCBT |
13100 |
420'6s |
0'0 |
21,037.50 |
5 |
|
420'6 |
08/12/2022 13:25:00 |
KCBT |
13200 |
430'6s |
0'0 |
21,537.50 |
5 |
|
430'6 |
08/12/2022 13:25:00 |
KCBT |
13250 |
435'6s |
0'0 |
21,787.50 |
0 |
|
435'6 |
08/12/2022 13:25:00 |
KCBT |
13300 |
440'6s |
0'0 |
22,037.50 |
10 |
|
440'6 |
08/12/2022 13:25:00 |
KCBT |
13400 |
450'6s |
0'0 |
22,537.50 |
4 |
|
450'6 |
08/12/2022 13:25:00 |
KCBT |
13500 |
460'6s |
0'0 |
23,037.50 |
23 |
|
460'6 |
08/12/2022 13:25:00 |
KCBT |
13600 |
470'6s |
0'0 |
23,537.50 |
90 |
|
470'6 |
08/12/2022 13:25:00 |
KCBT |
13650 |
475'6s |
0'0 |
23,787.50 |
0 |
|
475'6 |
08/12/2022 13:25:00 |
KCBT |
13700 |
480'6s |
0'0 |
24,037.50 |
0 |
|
480'6 |
08/12/2022 13:25:00 |
KCBT |
13750 |
485'6s |
0'0 |
24,287.50 |
0 |
|
485'6 |
08/12/2022 13:25:00 |
KCBT |
13800 |
490'6s |
0'0 |
24,537.50 |
0 |
|
490'6 |
08/12/2022 13:25:00 |
KCBT |
13900 |
500'6s |
0'0 |
25,037.50 |
0 |
|
500'6 |
08/12/2022 13:25:00 |
KCBT |
14000 |
510'6s |
0'0 |
25,537.50 |
2 |
|
510'6 |
08/12/2022 13:25:00 |
KCBT |
14050 |
515'6s |
0'0 |
25,787.50 |
0 |
|
515'6 |
08/12/2022 13:25:00 |
KCBT |
14100 |
520'6s |
0'0 |
26,037.50 |
0 |
|
520'6 |
08/12/2022 13:25:00 |
KCBT |
14200 |
530'6s |
0'0 |
26,537.50 |
0 |
|
530'6 |
08/12/2022 13:25:00 |
KCBT |
14300 |
540'6s |
0'0 |
27,037.50 |
0 |
|
540'6 |
08/12/2022 13:25:00 |
KCBT |
14400 |
550'6s |
0'0 |
27,537.50 |
0 |
|
550'6 |
08/12/2022 13:25:00 |
KCBT |
14500 |
560'6s |
0'0 |
28,037.50 |
0 |
|
560'6 |
08/12/2022 13:25:00 |
KCBT |
14700 |
580'6s |
0'0 |
29,037.50 |
0 |
|
580'6 |
08/12/2022 13:25:00 |
KCBT |
15000 |
610'6s |
0'0 |
30,537.50 |
0 |
|
610'6 |
08/12/2022 13:25:00 |
KCBT |
15100 |
620'6s |
0'0 |
31,037.50 |
0 |
|
620'6 |
08/12/2022 13:25:00 |
KCBT |
15200 |
630'6s |
0'0 |
31,537.50 |
0 |
|
630'6 |
08/12/2022 13:25:00 |
KCBT |
15500 |
660'6s |
0'0 |
33,037.50 |
0 |
|
660'6 |
08/12/2022 13:25:00 |
KCBT |
15600 |
670'6s |
0'0 |
33,537.50 |
0 |
|
670'6 |
08/12/2022 13:25:00 |
KCBT |
15700 |
680'6s |
0'0 |
34,037.50 |
0 |
|
680'6 |
08/12/2022 13:25:00 |
KCBT |
15800 |
690'6s |
0'0 |
34,537.50 |
0 |
|
690'6 |
08/12/2022 13:25:00 |
KCBT |
15850 |
695'6s |
0'0 |
34,787.50 |
0 |
|
695'6 |
08/12/2022 13:25:00 |
KCBT |
16000 |
710'6s |
0'0 |
35,537.50 |
0 |
|
710'6 |
08/12/2022 13:25:00 |
KCBT |
16100 |
720'6s |
0'0 |
36,037.50 |
0 |
|
720'6 |
08/12/2022 13:25:00 |
KCBT |
16300 |
740'6s |
0'0 |
37,037.50 |
0 |
|
740'6 |
08/12/2022 13:25:00 |
KCBT |
16500 |
760'6s |
0'0 |
38,037.50 |
0 |
|
760'6 |
08/12/2022 13:25:00 |
KCBT |
16700 |
780'6s |
0'0 |
39,037.50 |
0 |
|
780'6 |
08/12/2022 13:25:00 |
KCBT |
16800 |
790'6s |
0'0 |
39,537.50 |
0 |
|
790'6 |
08/12/2022 13:25:00 |
KCBT |
17000 |
810'6s |
0'0 |
40,537.50 |
0 |
|
810'6 |
08/12/2022 13:25:00 |
KCBT |
17400 |
850'6s |
0'0 |
42,537.50 |
0 |
|
850'6 |
08/12/2022 13:25:00 |
KCBT |
17500 |
860'6s |
0'0 |
43,037.50 |
0 |
|
860'6 |
08/12/2022 13:25:00 |
KCBT |
17800 |
890'6s |
0'0 |
44,537.50 |
0 |
|
890'6 |
08/12/2022 13:25:00 |
KCBT |
18000 |
910'6s |
0'0 |
45,537.50 |
0 |
|
910'6 |
08/12/2022 13:25:00 |
KCBT |
19100 |
1020'6s |
0'0 |
51,037.50 |
0 |
|
1020'6 |
08/12/2022 13:25:00 |
KCBT |
20000 |
1110'6s |
0'0 |
55,537.50 |
0 |
|
1110'6 |
08/12/2022 13:25:00 |
KCBT |
20400 |
1150'6s |
0'0 |
57,537.50 |
0 |
|
1150'6 |
08/12/2022 13:25:00 |
KCBT |
20500 |
1160'6s |
0'0 |
58,037.50 |
0 |
|
1160'6 |
08/12/2022 13:25:00 |
KCBT |
22000 |
1310'6s |
0'0 |
65,537.50 |
0 |
|
1310'6 |
08/12/2022 13:25:00 |
KCBT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|