| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 100 | 5,300.00 | 2'0 | 106'0s | 4000 | 0'1s | 0'0 | 6.25 | 100 | |||||||||||
| 8 | 4,300.00 | 2'0 | 86'0s | 4200 | 0'1s | 0'0 | 6.25 | 200 | |||||||||||
| 100 | 3,300.00 | 2'0 | 66'0s | 4400 | 0'1s | 0'0 | 6.25 | 100 | |||||||||||
| 0 | 2,806.25 | 2'0 | 56'1s | 4500 | 0'1s | 0'0 | 6.25 | 90 | |||||||||||
| 0 | 2,556.25 | 2'0 | 51'1s | 4550 | 0'2s | 0'0 | 12.50 | 20 | |||||||||||
| 0 | 2,318.75 | 2'0 | 46'3s | 4600 | 0'3s | -0'1 | 18.75 | 572 | |||||||||||
| 0 | 1,850.00 | 1'7 | 37'0s | 4700 | 1'1s | -0'1 | 56.25 | 1,221 | |||||||||||
| 0 | 1,631.25 | 1'6 | 32'5s | 4750 | 1'5s | -0'3 | 81.25 | 149 | |||||||||||
| 40 | 1,425.00 | 1'5 | 28'4s | 4800 | 2'4s | -0'4 | 125.00 | 2,717 | |||||||||||
| 6 | 1,231.25 | 1'3 | 24'5s | 4850 | 3'5s | -0'6 | 181.25 | 910 | |||||||||||
| 147 | 1,062.50 | 1'2 | 21'2s | 4900 | 5'2s | -0'6 | 262.50 | 3,665 | |||||||||||
| 85 | 906.25 | 1'0 | 18'1s | 4950 | 7'1s | -1'0 | 356.25 | 378 | |||||||||||
| 1,831 | 775.00 | 0'7 | 15'4s | 5000 | 9'4s | -1'1 | 475.00 | 2,282 | |||||||||||
| 154 | 662.50 | 0'6 | 13'2s | 5050 | 12'2s | -1'2 | 612.50 | 281 | |||||||||||
| 1,498 | 568.75 | 0'6 | 11'3s | 5100 | 15'2s | -1'3 | 762.50 | 1,968 | |||||||||||
| 530 | 481.25 | 0'5 | 9'5s | 5150 | 18'5s | -1'3 | 931.25 | 111 | |||||||||||
| 4,656 | 412.50 | 0'4 | 8'2s | 5200 | 22'2s | -1'3 | 1,112.50 | 316 | |||||||||||
| 339 | 356.25 | 0'4 | 7'1s | 5250 | 26'1s | -1'3 | 1,306.25 | 0 | |||||||||||
| 2,268 | 306.25 | 0'4 | 6'1s | 5300 | 30'1s | -1'4 | 1,506.25 | 180 | |||||||||||
| 106 | 262.50 | 0'3 | 5'2s | 5350 | 34'2s | -1'4 | 1,712.50 | 0 | |||||||||||
| 900 | 225.00 | 0'3 | 4'4s | 5400 | 38'4s | -1'5 | 1,925.00 | 289 | |||||||||||
| 598 | 193.75 | 0'3 | 3'7s | 5450 | 42'7s | -1'5 | 2,143.75 | 0 | |||||||||||
| 1,441 | 168.75 | 0'3 | 3'3s | 5500 | 47'2s | -1'6 | 2,362.50 | 87 | |||||||||||
| 82 | 143.75 | 0'2 | 2'7s | 5550 | 51'7s | -1'5 | 2,593.75 | 0 | |||||||||||
| 1,534 | 125.00 | 0'2 | 2'4s | 5600 | 56'3s | -1'6 | 2,818.75 | 72 | |||||||||||
| 2,272 | 93.75 | 0'2 | 1'7s | 5700 | 65'6s | -1'6 | 3,287.50 | 18 | |||||||||||
| 204 | 81.25 | 0'2 | 1'5s | 5750 | 70'4s | -1'6 | 3,525.00 | 0 | |||||||||||
| 1,140 | 68.75 | 0'1 | 1'3s | 5800 | 75'2s | -1'7 | 3,762.50 | 28 | |||||||||||
| 279 | 50.00 | 0'1 | 1'0s | 5900 | 84'7s | -1'7 | 4,243.75 | 155 | |||||||||||
| 3,264 | 37.50 | 0'0 | 0'6s | 6000 | 94'5s | -2'0 | 4,731.25 | 143 | |||||||||||
| 4 | 31.25 | 0'0 | 0'5s | 6050 | 99'4s | -2'0 | 4,975.00 | 0 | |||||||||||
| 114 | 25.00 | -0'1 | 0'4s | 6100 | 104'3s | -2'0 | 5,218.75 | 24 | |||||||||||
| 911 | 18.75 | -0'1 | 0'3s | 6200 | 114'2s | -2'0 | 5,712.50 | 21 | |||||||||||
| 135 | 18.75 | 0'0 | 0'3s | 6300 | 124'1s | -2'1 | 6,206.25 | 68 | |||||||||||
| 195 | 12.50 | 0'0 | 0'2s | 6400 | 134'1s | -2'0 | 6,706.25 | 2 | |||||||||||
| 141 | 12.50 | 0'0 | 0'2s | 6500 | 144'0s | -2'1 | 7,200.00 | 0 | |||||||||||
| 204 | 6.25 | -0'1 | 0'1s | 6600 | 154'0s | -2'0 | 7,700.00 | 0 | |||||||||||
| 121 | 6.25 | 0'0 | 0'1s | 6700 | 164'0s | -2'0 | 8,200.00 | 0 | |||||||||||
| 103 | 6.25 | 0'0 | 0'1s | 6800 | 174'0s | -2'0 | 8,700.00 | 0 | |||||||||||
| 34 | 6.25 | 0'0 | 0'1s | 6900 | 184'0s | -2'0 | 9,200.00 | 0 | |||||||||||
| 126 | 6.25 | 0'0 | 0'1s | 7000 | 194'0s | -2'0 | 9,700.00 | 0 | |||||||||||
| 17 | 6.25 | 0'0 | 0'1s | 7100 | 204'0s | -2'0 | 10,200.00 | 0 | |||||||||||
| 32 | 6.25 | 0'0 | 0'1s | 7200 | 214'0s | -2'0 | 10,700.00 | 0 | |||||||||||
| 21 | 6.25 | 0'0 | 0'1s | 7300 | 224'0s | -2'0 | 11,200.00 | 0 | |||||||||||
| 60 | 6.25 | 0'0 | 0'1s | 7400 | 234'0s | -2'0 | 11,700.00 | 0 | |||||||||||
| 73 | 6.25 | 0'0 | 0'1s | 7500 | 244'0s | -2'0 | 12,200.00 | 0 | |||||||||||
| 310 | 6.25 | 0'0 | 0'1s | 8000 | 294'0s | -2'0 | 14,700.00 | 0 | |||||||||||
| 33 | 6.25 | 0'0 | 0'1s | 8300 | 324'0s | -2'0 | 16,200.00 | 0 | |||||||||||
| 22 | 6.25 | 0'0 | 0'1s | 8500 | 344'0s | -2'0 | 17,200.00 | 0 | |||||||||||
| 20 | 6.25 | 0'0 | 0'1s | 8600 | 354'0s | -2'0 | 17,700.00 | 0 | |||||||||||
| 50 | 6.25 | 0'0 | 0'1s | 9000 | 394'0s | -2'0 | 19,700.00 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 4000 | 106'0s | 2'0 | 5,300.00 | 100 | 104'0 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 4200 | 86'0s | 2'0 | 4,300.00 | 8 | 84'0 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 4400 | 66'0s | 2'0 | 3,300.00 | 100 | 64'0 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 4500 | 56'1s | 2'0 | 2,806.25 | 0 | 54'1 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 4550 | 51'1s | 2'0 | 2,556.25 | 0 | 49'1 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 4600 | 46'3s | 2'0 | 2,318.75 | 0 | 44'3 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 4700 | 37'0s | 1'7 | 1,850.00 | 0 | 35'1 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 4750 | 32'5s | 1'6 | 1,631.25 | 0 | 30'7 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 4800 | 28'4s | 1'5 | 1,425.00 | 40 | 26'7 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 4850 | 24'5s | 1'3 | 1,231.25 | 6 | 23'2 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 4900 | 21'2s | 1'2 | 1,062.50 | 147 | 20'0 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 4950 | 18'1s | 1'0 | 906.25 | 85 | 17'1 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 5000 | 15'4s | 0'7 | 775.00 | 1,831 | 14'4 | 14'5 | 01/18/2019 13:26:00 | KCBT | |||||||||||
| 5050 | 13'2s | 0'6 | 662.50 | 154 | 13'0 | 12'4 | 01/18/2019 13:26:00 | KCBT | |||||||||||
| 5100 | 11'3s | 0'6 | 568.75 | 1,498 | 10'5 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 5150 | 9'5s | 0'5 | 481.25 | 530 | 9'0 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 5200 | 8'2s | 0'4 | 412.50 | 4,656 | 7'7 | 7'6 | 01/18/2019 13:26:00 | KCBT | |||||||||||
| 5250 | 7'1s | 0'4 | 356.25 | 339 | 6'5 | 6'5 | 01/18/2019 13:26:00 | KCBT | |||||||||||
| 5300 | 6'1s | 0'4 | 306.25 | 2,268 | 6'4 | 5'5 | 01/18/2019 13:26:00 | KCBT | |||||||||||
| 5350 | 5'2s | 0'3 | 262.50 | 106 | 4'7 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 5400 | 4'4s | 0'3 | 225.00 | 900 | 4'1 | 4'1 | 01/18/2019 13:26:00 | KCBT | |||||||||||
| 5450 | 3'7s | 0'3 | 193.75 | 598 | 3'4 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 5500 | 3'3s | 0'3 | 168.75 | 1,441 | 3'0 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 5550 | 2'7s | 0'2 | 143.75 | 82 | 2'5 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 5600 | 2'4s | 0'2 | 125.00 | 1,534 | 2'2 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 5700 | 1'7s | 0'2 | 93.75 | 2,272 | 1'5 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 5750 | 1'5s | 0'2 | 81.25 | 204 | 1'3 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 5800 | 1'3s | 0'1 | 68.75 | 1,140 | 1'2 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 5900 | 1'0s | 0'1 | 50.00 | 279 | 0'7 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 6000 | 0'6s | 0'0 | 37.50 | 3,264 | 0'6 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 6050 | 0'5s | 0'0 | 31.25 | 4 | 0'5 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 6100 | 0'4s | -0'1 | 25.00 | 114 | 0'5 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 6200 | 0'3s | -0'1 | 18.75 | 911 | 0'4 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 6300 | 0'3s | 0'0 | 18.75 | 135 | 0'3 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 6400 | 0'2s | 0'0 | 12.50 | 195 | 0'2 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 6500 | 0'2s | 0'0 | 12.50 | 141 | 0'2 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 6600 | 0'1s | -0'1 | 6.25 | 204 | 0'2 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 6700 | 0'1s | 0'0 | 6.25 | 121 | 0'1 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 6800 | 0'1s | 0'0 | 6.25 | 103 | 0'1 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 6900 | 0'1s | 0'0 | 6.25 | 34 | 0'1 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 7000 | 0'1s | 0'0 | 6.25 | 126 | 0'1 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 7100 | 0'1s | 0'0 | 6.25 | 17 | 0'1 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 7200 | 0'1s | 0'0 | 6.25 | 32 | 0'1 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 7300 | 0'1s | 0'0 | 6.25 | 21 | 0'1 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 7400 | 0'1s | 0'0 | 6.25 | 60 | 0'1 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 7500 | 0'1s | 0'0 | 6.25 | 73 | 0'1 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 8000 | 0'1s | 0'0 | 6.25 | 310 | 0'1 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 8300 | 0'1s | 0'0 | 6.25 | 33 | 0'1 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 8500 | 0'1s | 0'0 | 6.25 | 22 | 0'1 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 8600 | 0'1s | 0'0 | 6.25 | 20 | 0'1 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 9000 | 0'1s | 0'0 | 6.25 | 50 | 0'1 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 4000 | 0'1s | 0'0 | 6.25 | 100 | 0'1 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 4200 | 0'1s | 0'0 | 6.25 | 200 | 0'1 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 4400 | 0'1s | 0'0 | 6.25 | 100 | 0'1 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 4500 | 0'1s | 0'0 | 6.25 | 90 | 0'1 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 4550 | 0'2s | 0'0 | 12.50 | 20 | 0'2 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 4600 | 0'3s | -0'1 | 18.75 | 572 | 0'4 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 4700 | 1'1s | -0'1 | 56.25 | 1,221 | 1'2 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 4750 | 1'5s | -0'3 | 81.25 | 149 | 2'0 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 4800 | 2'4s | -0'4 | 125.00 | 2,717 | 3'0 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 4850 | 3'5s | -0'6 | 181.25 | 910 | 4'3 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 4900 | 5'2s | -0'6 | 262.50 | 3,665 | 5'3 | 6'0 | 01/18/2019 13:26:00 | KCBT | |||||||||||
| 4950 | 7'1s | -1'0 | 356.25 | 378 | 7'0 | 8'1 | 01/18/2019 13:26:00 | KCBT | |||||||||||
| 5000 | 9'4s | -1'1 | 475.00 | 2,282 | 9'2 | 10'5 | 01/18/2019 13:26:00 | KCBT | |||||||||||
| 5050 | 12'2s | -1'2 | 612.50 | 281 | 12'3 | 13'4 | 01/18/2019 13:26:00 | KCBT | |||||||||||
| 5100 | 15'2s | -1'3 | 762.50 | 1,968 | 14'7 | 16'5 | 01/18/2019 13:26:00 | KCBT | |||||||||||
| 5150 | 18'5s | -1'3 | 931.25 | 111 | 20'0 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 5200 | 22'2s | -1'3 | 1,112.50 | 316 | 21'4 | 23'5 | 01/18/2019 13:26:00 | KCBT | |||||||||||
| 5250 | 26'1s | -1'3 | 1,306.25 | 0 | 27'4 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 5300 | 30'1s | -1'4 | 1,506.25 | 180 | 31'5 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 5350 | 34'2s | -1'4 | 1,712.50 | 0 | 35'6 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 5400 | 38'4s | -1'5 | 1,925.00 | 289 | 40'1 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 5450 | 42'7s | -1'5 | 2,143.75 | 0 | 44'4 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 5500 | 47'2s | -1'6 | 2,362.50 | 87 | 49'0 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 5550 | 51'7s | -1'5 | 2,593.75 | 0 | 53'4 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 5600 | 56'3s | -1'6 | 2,818.75 | 72 | 58'1 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 5700 | 65'6s | -1'6 | 3,287.50 | 18 | 67'4 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 5750 | 70'4s | -1'6 | 3,525.00 | 0 | 72'2 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 5800 | 75'2s | -1'7 | 3,762.50 | 28 | 77'1 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 5900 | 84'7s | -1'7 | 4,243.75 | 155 | 86'6 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 6000 | 94'5s | -2'0 | 4,731.25 | 143 | 96'5 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 6050 | 99'4s | -2'0 | 4,975.00 | 0 | 101'4 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 6100 | 104'3s | -2'0 | 5,218.75 | 24 | 106'3 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 6200 | 114'2s | -2'0 | 5,712.50 | 21 | 116'2 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 6300 | 124'1s | -2'1 | 6,206.25 | 68 | 126'2 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 6400 | 134'1s | -2'0 | 6,706.25 | 2 | 136'1 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 6500 | 144'0s | -2'1 | 7,200.00 | 0 | 146'1 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 6600 | 154'0s | -2'0 | 7,700.00 | 0 | 156'0 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 6700 | 164'0s | -2'0 | 8,200.00 | 0 | 166'0 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 6800 | 174'0s | -2'0 | 8,700.00 | 0 | 176'0 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 6900 | 184'0s | -2'0 | 9,200.00 | 0 | 186'0 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 7000 | 194'0s | -2'0 | 9,700.00 | 0 | 196'0 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 7100 | 204'0s | -2'0 | 10,200.00 | 0 | 206'0 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 7200 | 214'0s | -2'0 | 10,700.00 | 0 | 216'0 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 7300 | 224'0s | -2'0 | 11,200.00 | 0 | 226'0 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 7400 | 234'0s | -2'0 | 11,700.00 | 0 | 236'0 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 7500 | 244'0s | -2'0 | 12,200.00 | 0 | 246'0 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 8000 | 294'0s | -2'0 | 14,700.00 | 0 | 296'0 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 8300 | 324'0s | -2'0 | 16,200.00 | 0 | 326'0 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 8500 | 344'0s | -2'0 | 17,200.00 | 0 | 346'0 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 8600 | 354'0s | -2'0 | 17,700.00 | 0 | 356'0 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| 9000 | 394'0s | -2'0 | 19,700.00 | 0 | 396'0 | 01/18/2019 13:26:00 | KCBT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
