|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
20,112.50 |
9'6 |
402'2s |
4100 |
0'1s |
0'0 |
6.25 |
3 |
0 |
17,612.50 |
9'6 |
352'2s |
4600 |
0'1s |
0'0 |
6.25 |
5 |
0 |
15,612.50 |
9'6 |
312'2s |
5000 |
0'1s |
0'0 |
6.25 |
9 |
0 |
14,612.50 |
9'6 |
292'2s |
5200 |
0'1s |
0'0 |
6.25 |
2 |
0 |
13,112.50 |
9'6 |
262'2s |
5500 |
0'1s |
0'0 |
6.25 |
1 |
0 |
12,612.50 |
9'6 |
252'2s |
5600 |
0'1s |
0'0 |
6.25 |
4 |
0 |
12,112.50 |
9'6 |
242'2s |
5700 |
0'1s |
0'0 |
6.25 |
4 |
0 |
11,112.50 |
9'6 |
222'2s |
5900 |
0'1s |
0'0 |
6.25 |
2 |
0 |
10,612.50 |
9'6 |
212'2s |
6000 |
0'1s |
0'0 |
6.25 |
250 |
0 |
9,612.50 |
9'6 |
192'2s |
6200 |
0'1s |
0'0 |
6.25 |
20 |
0 |
9,112.50 |
9'6 |
182'2s |
6300 |
0'1s |
-0'1 |
6.25 |
6 |
0 |
8,612.50 |
9'5 |
172'2s |
6400 |
0'2s |
0'0 |
12.50 |
86 |
0 |
8,118.75 |
9'6 |
162'3s |
6500 |
0'2s |
-0'1 |
12.50 |
178 |
0 |
7,868.75 |
9'5 |
157'3s |
6550 |
0'3s |
-0'1 |
18.75 |
31 |
0 |
7,625.00 |
9'5 |
152'4s |
6600 |
0'3s |
-0'2 |
18.75 |
83 |
0 |
7,131.25 |
9'4 |
142'5s |
6700 |
0'5s |
-0'2 |
31.25 |
78 |
0 |
6,643.75 |
9'4 |
132'7s |
6800 |
0'7s |
-0'2 |
43.75 |
244 |
0 |
6,400.00 |
9'3 |
128'0s |
6850 |
1'0s |
-0'3 |
50.00 |
41 |
0 |
6,156.25 |
9'2 |
123'1s |
6900 |
1'1s |
-0'3 |
56.25 |
60 |
0 |
5,918.75 |
9'2 |
118'3s |
6950 |
1'3s |
-0'4 |
68.75 |
6 |
0 |
5,681.25 |
9'2 |
113'5s |
7000 |
1'5s |
-0'4 |
81.25 |
458 |
0 |
5,443.75 |
9'1 |
108'7s |
7050 |
1'7s |
-0'5 |
93.75 |
55 |
0 |
5,206.25 |
8'7 |
104'1s |
7100 |
2'1s |
-0'6 |
106.25 |
192 |
0 |
4,975.00 |
8'6 |
99'4s |
7150 |
2'4s |
-0'7 |
125.00 |
61 |
0 |
4,750.00 |
8'6 |
95'0s |
7200 |
2'7s |
-1'1 |
143.75 |
107 |
0 |
4,525.00 |
8'5 |
90'4s |
7250 |
3'3s |
-1'2 |
168.75 |
179 |
0 |
4,300.00 |
8'3 |
86'0s |
7300 |
4'0s |
-1'2 |
200.00 |
147 |
0 |
4,081.25 |
8'1 |
81'5s |
7350 |
4'5s |
-1'4 |
231.25 |
118 |
5 |
3,868.75 |
8'0 |
77'3s |
7400 |
5'3s |
-1'6 |
268.75 |
352 |
15 |
3,662.50 |
7'6 |
73'2s |
7450 |
6'1s |
-2'0 |
306.25 |
82 |
76 |
3,462.50 |
7'5 |
69'2s |
7500 |
7'1s |
-2'2 |
356.25 |
756 |
0 |
3,262.50 |
7'2 |
65'2s |
7550 |
8'2s |
-2'3 |
412.50 |
204 |
85 |
3,075.00 |
7'0 |
61'4s |
7600 |
9'3s |
-2'6 |
468.75 |
453 |
98 |
2,893.75 |
6'6 |
57'7s |
7650 |
10'6s |
-3'0 |
537.50 |
36 |
56 |
2,718.75 |
6'4 |
54'3s |
7700 |
12'2s |
-3'2 |
612.50 |
778 |
46 |
2,550.00 |
6'1 |
51'0s |
7750 |
13'7s |
-3'4 |
693.75 |
144 |
283 |
2,393.75 |
6'0 |
47'7s |
7800 |
15'5s |
-3'7 |
781.25 |
463 |
42 |
2,237.50 |
5'5 |
44'6s |
7850 |
17'5s |
-4'0 |
881.25 |
37 |
132 |
2,093.75 |
5'3 |
41'7s |
7900 |
19'5s |
-4'3 |
981.25 |
262 |
25 |
1,956.25 |
5'1 |
39'1s |
7950 |
21'7s |
-4'5 |
1,093.75 |
53 |
675 |
1,825.00 |
4'7 |
36'4s |
8000 |
24'2s |
-5'0 |
1,212.50 |
1,497 |
22 |
1,700.00 |
4'4 |
34'0s |
8050 |
26'6s |
-5'2 |
1,337.50 |
42 |
599 |
1,581.25 |
4'2 |
31'5s |
8100 |
29'3s |
-5'4 |
1,468.75 |
341 |
42 |
1,468.75 |
4'0 |
29'3s |
8150 |
32'1s |
-5'6 |
1,606.25 |
114 |
218 |
1,362.50 |
3'5 |
27'2s |
8200 |
35'0s |
-6'0 |
1,750.00 |
207 |
161 |
1,262.50 |
3'3 |
25'2s |
8250 |
38'0s |
-6'3 |
1,900.00 |
83 |
265 |
1,168.75 |
3'1 |
23'3s |
8300 |
41'1s |
-6'5 |
2,056.25 |
460 |
303 |
1,081.25 |
2'7 |
21'5s |
8350 |
44'3s |
-6'7 |
2,218.75 |
101 |
829 |
1,000.00 |
2'5 |
20'0s |
8400 |
47'5s |
-7'1 |
2,381.25 |
326 |
50 |
925.00 |
2'3 |
18'4s |
8450 |
51'1s |
-7'3 |
2,556.25 |
36 |
1,716 |
850.00 |
2'1 |
17'0s |
8500 |
54'5s |
-7'5 |
2,731.25 |
272 |
177 |
781.25 |
1'7 |
15'5s |
8550 |
58'2s |
-7'7 |
2,912.50 |
291 |
798 |
718.75 |
1'5 |
14'3s |
8600 |
62'0s |
-8'1 |
3,100.00 |
135 |
11 |
662.50 |
1'4 |
13'2s |
8650 |
65'7s |
-8'2 |
3,293.75 |
5 |
253 |
606.25 |
1'2 |
12'1s |
8700 |
69'6s |
-8'4 |
3,487.50 |
630 |
176 |
562.50 |
1'1 |
11'2s |
8750 |
73'6s |
-8'5 |
3,687.50 |
45 |
549 |
512.50 |
0'7 |
10'2s |
8800 |
77'7s |
-8'6 |
3,893.75 |
269 |
37 |
475.00 |
0'7 |
9'4s |
8850 |
82'0s |
-9'0 |
4,100.00 |
74 |
188 |
431.25 |
0'5 |
8'5s |
8900 |
86'2s |
-9'0 |
4,312.50 |
25 |
52 |
400.00 |
0'5 |
8'0s |
8950 |
90'4s |
-9'1 |
4,525.00 |
2 |
3,363 |
368.75 |
0'4 |
7'3s |
9000 |
94'7s |
-9'2 |
4,743.75 |
371 |
74 |
337.50 |
0'3 |
6'6s |
9050 |
99'2s |
-9'3 |
4,962.50 |
345 |
165 |
312.50 |
0'3 |
6'2s |
9100 |
103'6s |
-9'3 |
5,187.50 |
93 |
23 |
287.50 |
0'2 |
5'6s |
9150 |
108'2s |
-9'4 |
5,412.50 |
0 |
540 |
262.50 |
0'1 |
5'2s |
9200 |
112'6s |
-9'4 |
5,637.50 |
52 |
1,066 |
243.75 |
0'1 |
4'7s |
9250 |
117'3s |
-9'5 |
5,868.75 |
0 |
253 |
225.00 |
0'1 |
4'4s |
9300 |
122'0s |
-9'5 |
6,100.00 |
28 |
99 |
206.25 |
0'0 |
4'1s |
9350 |
126'5s |
-9'5 |
6,331.25 |
0 |
246 |
193.75 |
0'1 |
3'7s |
9400 |
131'3s |
-9'5 |
6,568.75 |
66 |
62 |
181.25 |
0'1 |
3'5s |
9450 |
136'0s |
-9'6 |
6,800.00 |
0 |
1,508 |
168.75 |
0'1 |
3'3s |
9500 |
140'6s |
-9'6 |
7,037.50 |
11 |
64 |
156.25 |
0'0 |
3'1s |
9550 |
145'5s |
-9'5 |
7,281.25 |
0 |
163 |
143.75 |
0'0 |
2'7s |
9600 |
150'3s |
-9'5 |
7,518.75 |
2 |
11 |
137.50 |
0'0 |
2'6s |
9650 |
155'1s |
-9'6 |
7,756.25 |
0 |
792 |
125.00 |
0'0 |
2'4s |
9700 |
160'0s |
-9'5 |
8,000.00 |
6 |
38 |
118.75 |
0'0 |
2'3s |
9750 |
164'6s |
-9'6 |
8,237.50 |
0 |
130 |
112.50 |
0'0 |
2'2s |
9800 |
169'5s |
-9'6 |
8,481.25 |
6 |
7 |
106.25 |
0'0 |
2'1s |
9850 |
174'4s |
-9'6 |
8,725.00 |
0 |
271 |
100.00 |
0'0 |
2'0s |
9900 |
179'3s |
-9'6 |
8,968.75 |
4 |
2,548 |
87.50 |
0'0 |
1'6s |
10000 |
189'1s |
-9'6 |
9,456.25 |
99 |
2 |
87.50 |
0'1 |
1'6s |
10050 |
194'1s |
-9'5 |
9,706.25 |
0 |
58 |
81.25 |
0'1 |
1'5s |
10100 |
199'0s |
-9'5 |
9,950.00 |
4 |
22 |
75.00 |
0'0 |
1'4s |
10150 |
203'7s |
-9'6 |
10,193.75 |
0 |
130 |
75.00 |
0'1 |
1'4s |
10200 |
208'7s |
-9'5 |
10,443.75 |
4 |
18 |
68.75 |
0'0 |
1'3s |
10250 |
213'6s |
-9'5 |
10,687.50 |
0 |
78 |
68.75 |
0'1 |
1'3s |
10300 |
218'6s |
-9'5 |
10,937.50 |
4 |
3 |
62.50 |
0'0 |
1'2s |
10350 |
223'5s |
-9'5 |
11,181.25 |
0 |
20 |
62.50 |
0'1 |
1'2s |
10400 |
228'5s |
-9'5 |
11,431.25 |
9 |
2 |
56.25 |
0'0 |
1'1s |
10450 |
233'4s |
-9'5 |
11,675.00 |
0 |
205 |
56.25 |
0'1 |
1'1s |
10500 |
238'4s |
-9'5 |
11,925.00 |
10 |
1 |
50.00 |
0'0 |
1'0s |
10550 |
243'3s |
-9'6 |
12,168.75 |
0 |
69 |
50.00 |
0'1 |
1'0s |
10600 |
248'3s |
-9'5 |
12,418.75 |
9 |
6 |
50.00 |
0'1 |
1'0s |
10650 |
253'3s |
-9'5 |
12,668.75 |
0 |
282 |
43.75 |
0'0 |
0'7s |
10700 |
258'2s |
-9'6 |
12,912.50 |
1 |
74 |
43.75 |
0'1 |
0'7s |
10800 |
268'2s |
-9'5 |
13,412.50 |
3 |
0 |
37.50 |
0'0 |
0'6s |
10900 |
278'1s |
-9'5 |
13,906.25 |
4 |
27 |
37.50 |
0'0 |
0'6s |
10950 |
283'1s |
-9'5 |
14,156.25 |
0 |
1,740 |
37.50 |
0'1 |
0'6s |
11000 |
288'1s |
-9'5 |
14,406.25 |
93 |
75 |
31.25 |
0'0 |
0'5s |
11100 |
298'0s |
-9'6 |
14,900.00 |
3 |
52 |
31.25 |
0'0 |
0'5s |
11200 |
308'0s |
-9'5 |
15,400.00 |
24 |
5 |
25.00 |
0'0 |
0'4s |
11300 |
317'7s |
-9'6 |
15,893.75 |
0 |
56 |
25.00 |
0'0 |
0'4s |
11400 |
327'7s |
-9'6 |
16,393.75 |
3 |
108 |
25.00 |
0'0 |
0'4s |
11500 |
337'7s |
-9'6 |
16,893.75 |
2 |
10 |
18.75 |
0'0 |
0'3s |
11600 |
347'7s |
-9'5 |
17,393.75 |
2 |
11 |
18.75 |
0'0 |
0'3s |
11700 |
357'6s |
-9'6 |
17,887.50 |
1 |
60 |
18.75 |
0'0 |
0'3s |
11800 |
367'6s |
-9'6 |
18,387.50 |
2 |
2 |
18.75 |
0'0 |
0'3s |
11900 |
377'6s |
-9'6 |
18,887.50 |
0 |
569 |
18.75 |
0'0 |
0'3s |
12000 |
387'6s |
-9'6 |
19,387.50 |
6 |
2 |
12.50 |
-0'1 |
0'2s |
12100 |
397'6s |
-9'6 |
19,887.50 |
0 |
4 |
12.50 |
-0'1 |
0'2s |
12200 |
407'6s |
-9'6 |
20,387.50 |
0 |
57 |
12.50 |
0'0 |
0'2s |
12300 |
417'6s |
-9'6 |
20,887.50 |
0 |
29 |
12.50 |
0'0 |
0'2s |
12400 |
427'6s |
-9'6 |
21,387.50 |
0 |
112 |
12.50 |
0'0 |
0'2s |
12500 |
437'6s |
-9'6 |
21,887.50 |
0 |
34 |
12.50 |
0'0 |
0'2s |
12600 |
447'6s |
-9'6 |
22,387.50 |
0 |
9 |
12.50 |
0'0 |
0'2s |
12700 |
457'6s |
-9'6 |
22,887.50 |
0 |
7 |
12.50 |
0'0 |
0'2s |
12800 |
467'6s |
-9'6 |
23,387.50 |
0 |
12 |
6.25 |
-0'1 |
0'1s |
12900 |
477'6s |
-9'6 |
23,887.50 |
0 |
515 |
6.25 |
-0'1 |
0'1s |
13000 |
487'6s |
-9'6 |
24,387.50 |
0 |
12 |
6.25 |
-0'1 |
0'1s |
13100 |
497'6s |
-9'6 |
24,887.50 |
0 |
6 |
6.25 |
-0'1 |
0'1s |
13200 |
507'6s |
-9'6 |
25,387.50 |
0 |
1 |
6.25 |
-0'1 |
0'1s |
13400 |
527'6s |
-9'6 |
26,387.50 |
0 |
5 |
6.25 |
-0'1 |
0'1s |
13500 |
537'6s |
-9'6 |
26,887.50 |
0 |
21 |
6.25 |
-0'1 |
0'1s |
13600 |
547'6s |
-9'6 |
27,387.50 |
0 |
3 |
6.25 |
-0'1 |
0'1s |
13700 |
557'6s |
-9'6 |
27,887.50 |
0 |
284 |
6.25 |
0'0 |
0'1s |
14000 |
587'6s |
-9'6 |
29,387.50 |
0 |
5 |
6.25 |
0'0 |
0'1s |
14200 |
607'6s |
-9'6 |
30,387.50 |
0 |
25 |
6.25 |
0'0 |
0'1s |
14300 |
617'6s |
-9'6 |
30,887.50 |
0 |
5 |
6.25 |
0'0 |
0'1s |
14700 |
657'6s |
-9'6 |
32,887.50 |
0 |
11 |
6.25 |
0'0 |
0'1s |
14900 |
677'6s |
-9'6 |
33,887.50 |
0 |
87 |
6.25 |
0'0 |
0'1s |
15000 |
687'6s |
-9'6 |
34,387.50 |
0 |
10 |
6.25 |
0'0 |
0'1s |
15200 |
707'6s |
-9'6 |
35,387.50 |
0 |
4 |
6.25 |
0'0 |
0'1s |
16000 |
787'6s |
-9'6 |
39,387.50 |
0 |
16 |
6.25 |
0'0 |
0'1s |
16200 |
807'6s |
-9'6 |
40,387.50 |
0 |
5 |
6.25 |
0'0 |
0'1s |
16500 |
837'6s |
-9'6 |
41,887.50 |
0 |
6 |
6.25 |
0'0 |
0'1s |
17000 |
887'6s |
-9'6 |
44,387.50 |
0 |
3 |
6.25 |
0'0 |
0'1s |
17500 |
937'6s |
-9'6 |
46,887.50 |
0 |
10 |
6.25 |
0'0 |
0'1s |
17800 |
967'6s |
-9'6 |
48,387.50 |
0 |
10 |
6.25 |
0'0 |
0'1s |
18000 |
987'6s |
-9'6 |
49,387.50 |
0 |
2 |
6.25 |
0'0 |
0'1s |
18100 |
997'6s |
-9'6 |
49,887.50 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
4100 |
402'2s |
9'6 |
20,112.50 |
0 |
|
392'4 |
06/02/2023 13:25:00 |
KCBT |
4600 |
352'2s |
9'6 |
17,612.50 |
0 |
|
342'4 |
06/02/2023 13:25:00 |
KCBT |
5000 |
312'2s |
9'6 |
15,612.50 |
0 |
|
302'4 |
06/02/2023 13:25:00 |
KCBT |
5200 |
292'2s |
9'6 |
14,612.50 |
0 |
|
282'4 |
06/02/2023 13:25:00 |
KCBT |
5500 |
262'2s |
9'6 |
13,112.50 |
0 |
|
252'4 |
06/02/2023 13:25:00 |
KCBT |
5600 |
252'2s |
9'6 |
12,612.50 |
0 |
|
242'4 |
06/02/2023 13:25:00 |
KCBT |
5700 |
242'2s |
9'6 |
12,112.50 |
0 |
|
232'4 |
06/02/2023 13:25:00 |
KCBT |
5900 |
222'2s |
9'6 |
11,112.50 |
0 |
|
212'4 |
06/02/2023 13:25:00 |
KCBT |
6000 |
212'2s |
9'6 |
10,612.50 |
0 |
|
202'4 |
06/02/2023 13:25:00 |
KCBT |
6200 |
192'2s |
9'6 |
9,612.50 |
0 |
|
182'4 |
06/02/2023 13:25:00 |
KCBT |
6300 |
182'2s |
9'6 |
9,112.50 |
0 |
|
172'4 |
06/02/2023 13:25:00 |
KCBT |
6400 |
172'2s |
9'5 |
8,612.50 |
0 |
|
162'5 |
06/02/2023 13:25:00 |
KCBT |
6500 |
162'3s |
9'6 |
8,118.75 |
0 |
|
152'5 |
06/02/2023 13:25:00 |
KCBT |
6550 |
157'3s |
9'5 |
7,868.75 |
0 |
|
147'6 |
06/02/2023 13:25:00 |
KCBT |
6600 |
152'4s |
9'5 |
7,625.00 |
0 |
|
142'7 |
06/02/2023 13:25:00 |
KCBT |
6700 |
142'5s |
9'4 |
7,131.25 |
0 |
|
133'1 |
06/02/2023 13:25:00 |
KCBT |
6800 |
132'7s |
9'4 |
6,643.75 |
0 |
|
123'3 |
06/02/2023 13:25:00 |
KCBT |
6850 |
128'0s |
9'3 |
6,400.00 |
0 |
|
118'5 |
06/02/2023 13:25:00 |
KCBT |
6900 |
123'1s |
9'2 |
6,156.25 |
0 |
|
113'7 |
06/02/2023 13:25:00 |
KCBT |
6950 |
118'3s |
9'2 |
5,918.75 |
0 |
|
109'1 |
06/02/2023 13:25:00 |
KCBT |
7000 |
113'5s |
9'2 |
5,681.25 |
0 |
|
104'3 |
06/02/2023 13:25:00 |
KCBT |
7050 |
108'7s |
9'1 |
5,443.75 |
0 |
|
99'6 |
06/02/2023 13:25:00 |
KCBT |
7100 |
104'1s |
8'7 |
5,206.25 |
0 |
|
95'2 |
06/02/2023 13:25:00 |
KCBT |
7150 |
99'4s |
8'6 |
4,975.00 |
0 |
|
90'6 |
06/02/2023 13:25:00 |
KCBT |
7200 |
95'0s |
8'6 |
4,750.00 |
0 |
|
86'2 |
06/02/2023 13:25:00 |
KCBT |
7250 |
90'4s |
8'5 |
4,525.00 |
0 |
|
81'7 |
06/02/2023 13:25:00 |
KCBT |
7300 |
86'0s |
8'3 |
4,300.00 |
0 |
|
77'5 |
06/02/2023 13:25:00 |
KCBT |
7350 |
81'5s |
8'1 |
4,081.25 |
0 |
|
73'4 |
06/02/2023 13:25:00 |
KCBT |
7400 |
77'3s |
8'0 |
3,868.75 |
5 |
|
69'3 |
06/02/2023 13:25:00 |
KCBT |
7450 |
73'2s |
7'6 |
3,662.50 |
15 |
|
65'4 |
06/02/2023 13:25:00 |
KCBT |
7500 |
69'2s |
7'5 |
3,462.50 |
76 |
|
61'5 |
06/02/2023 13:25:00 |
KCBT |
7550 |
65'2s |
7'2 |
3,262.50 |
0 |
|
58'0 |
06/02/2023 13:25:00 |
KCBT |
7600 |
61'4s |
7'0 |
3,075.00 |
85 |
|
54'4 |
06/02/2023 13:25:00 |
KCBT |
7650 |
57'7s |
6'6 |
2,893.75 |
98 |
60'0 |
51'1 |
06/02/2023 13:25:00 |
KCBT |
7700 |
54'3s |
6'4 |
2,718.75 |
56 |
|
47'7 |
06/02/2023 13:25:00 |
KCBT |
7750 |
51'0s |
6'1 |
2,550.00 |
46 |
|
44'7 |
06/02/2023 13:25:00 |
KCBT |
7800 |
47'7s |
6'0 |
2,393.75 |
283 |
|
41'7 |
06/02/2023 13:25:00 |
KCBT |
7850 |
44'6s |
5'5 |
2,237.50 |
42 |
|
39'1 |
06/02/2023 13:25:00 |
KCBT |
7900 |
41'7s |
5'3 |
2,093.75 |
132 |
25'4 |
36'4 |
06/02/2023 13:25:00 |
KCBT |
7950 |
39'1s |
5'1 |
1,956.25 |
25 |
32'5 |
34'0 |
06/02/2023 13:25:00 |
KCBT |
8000 |
36'4s |
4'7 |
1,825.00 |
675 |
23'2 |
31'5 |
06/02/2023 13:25:00 |
KCBT |
8050 |
34'0s |
4'4 |
1,700.00 |
22 |
|
29'4 |
06/02/2023 13:25:00 |
KCBT |
8100 |
31'5s |
4'2 |
1,581.25 |
599 |
21'4 |
27'3 |
06/02/2023 13:25:00 |
KCBT |
8150 |
29'3s |
4'0 |
1,468.75 |
42 |
|
25'3 |
06/02/2023 13:25:00 |
KCBT |
8200 |
27'2s |
3'5 |
1,362.50 |
218 |
|
23'5 |
06/02/2023 13:25:00 |
KCBT |
8250 |
25'2s |
3'3 |
1,262.50 |
161 |
14'1 |
21'7 |
06/02/2023 13:25:00 |
KCBT |
8300 |
23'3s |
3'1 |
1,168.75 |
265 |
|
20'2 |
06/02/2023 13:25:00 |
KCBT |
8350 |
21'5s |
2'7 |
1,081.25 |
303 |
|
18'6 |
06/02/2023 13:25:00 |
KCBT |
8400 |
20'0s |
2'5 |
1,000.00 |
829 |
|
17'3 |
06/02/2023 13:25:00 |
KCBT |
8450 |
18'4s |
2'3 |
925.00 |
50 |
11'4 |
16'1 |
06/02/2023 13:25:00 |
KCBT |
8500 |
17'0s |
2'1 |
850.00 |
1,716 |
10'4 |
14'7 |
06/02/2023 13:25:00 |
KCBT |
8550 |
15'5s |
1'7 |
781.25 |
177 |
16'2 |
13'6 |
06/02/2023 13:25:00 |
KCBT |
8600 |
14'3s |
1'5 |
718.75 |
798 |
8'6 |
12'6 |
06/02/2023 13:25:00 |
KCBT |
8650 |
13'2s |
1'4 |
662.50 |
11 |
12'4 |
11'6 |
06/02/2023 13:25:00 |
KCBT |
8700 |
12'1s |
1'2 |
606.25 |
253 |
6'3 |
10'7 |
06/02/2023 13:25:00 |
KCBT |
8750 |
11'2s |
1'1 |
562.50 |
176 |
10'6 |
10'1 |
06/02/2023 13:25:00 |
KCBT |
8800 |
10'2s |
0'7 |
512.50 |
549 |
5'1 |
9'3 |
06/02/2023 13:25:00 |
KCBT |
8850 |
9'4s |
0'7 |
475.00 |
37 |
|
8'5 |
06/02/2023 13:25:00 |
KCBT |
8900 |
8'5s |
0'5 |
431.25 |
188 |
4'2 |
8'0 |
06/02/2023 13:25:00 |
KCBT |
8950 |
8'0s |
0'5 |
400.00 |
52 |
|
7'3 |
06/02/2023 13:25:00 |
KCBT |
9000 |
7'3s |
0'4 |
368.75 |
3,363 |
7'0 |
6'7 |
06/02/2023 13:25:00 |
KCBT |
9050 |
6'6s |
0'3 |
337.50 |
74 |
3'3 |
6'3 |
06/02/2023 13:25:00 |
KCBT |
9100 |
6'2s |
0'3 |
312.50 |
165 |
6'6 |
5'7 |
06/02/2023 13:25:00 |
KCBT |
9150 |
5'6s |
0'2 |
287.50 |
23 |
5'1 |
5'4 |
06/02/2023 13:25:00 |
KCBT |
9200 |
5'2s |
0'1 |
262.50 |
540 |
4'7 |
5'1 |
06/02/2023 13:25:00 |
KCBT |
9250 |
4'7s |
0'1 |
243.75 |
1,066 |
3'6 |
4'6 |
06/02/2023 13:25:00 |
KCBT |
9300 |
4'4s |
0'1 |
225.00 |
253 |
2'5 |
4'3 |
06/02/2023 13:25:00 |
KCBT |
9350 |
4'1s |
0'0 |
206.25 |
99 |
|
4'1 |
06/02/2023 13:25:00 |
KCBT |
9400 |
3'7s |
0'1 |
193.75 |
246 |
2'4 |
3'6 |
06/02/2023 13:25:00 |
KCBT |
9450 |
3'5s |
0'1 |
181.25 |
62 |
|
3'4 |
06/02/2023 13:25:00 |
KCBT |
9500 |
3'3s |
0'1 |
168.75 |
1,508 |
2'0 |
3'2 |
06/02/2023 13:25:00 |
KCBT |
9550 |
3'1s |
0'0 |
156.25 |
64 |
|
3'1 |
06/02/2023 13:25:00 |
KCBT |
9600 |
2'7s |
0'0 |
143.75 |
163 |
|
2'7 |
06/02/2023 13:25:00 |
KCBT |
9650 |
2'6s |
0'0 |
137.50 |
11 |
2'1 |
2'6 |
06/02/2023 13:25:00 |
KCBT |
9700 |
2'4s |
0'0 |
125.00 |
792 |
|
2'4 |
06/02/2023 13:25:00 |
KCBT |
9750 |
2'3s |
0'0 |
118.75 |
38 |
|
2'3 |
06/02/2023 13:25:00 |
KCBT |
9800 |
2'2s |
0'0 |
112.50 |
130 |
|
2'2 |
06/02/2023 13:25:00 |
KCBT |
9850 |
2'1s |
0'0 |
106.25 |
7 |
|
2'1 |
06/02/2023 13:25:00 |
KCBT |
9900 |
2'0s |
0'0 |
100.00 |
271 |
|
2'0 |
06/02/2023 13:25:00 |
KCBT |
10000 |
1'6s |
0'0 |
87.50 |
2,548 |
|
1'6 |
06/02/2023 13:25:00 |
KCBT |
10050 |
1'6s |
0'1 |
87.50 |
2 |
|
1'5 |
06/02/2023 13:25:00 |
KCBT |
10100 |
1'5s |
0'1 |
81.25 |
58 |
|
1'4 |
06/02/2023 13:25:00 |
KCBT |
10150 |
1'4s |
0'0 |
75.00 |
22 |
|
1'4 |
06/02/2023 13:25:00 |
KCBT |
10200 |
1'4s |
0'1 |
75.00 |
130 |
|
1'3 |
06/02/2023 13:25:00 |
KCBT |
10250 |
1'3s |
0'0 |
68.75 |
18 |
|
1'3 |
06/02/2023 13:25:00 |
KCBT |
10300 |
1'3s |
0'1 |
68.75 |
78 |
|
1'2 |
06/02/2023 13:25:00 |
KCBT |
10350 |
1'2s |
0'0 |
62.50 |
3 |
|
1'2 |
06/02/2023 13:25:00 |
KCBT |
10400 |
1'2s |
0'1 |
62.50 |
20 |
|
1'1 |
06/02/2023 13:25:00 |
KCBT |
10450 |
1'1s |
0'0 |
56.25 |
2 |
|
1'1 |
06/02/2023 13:25:00 |
KCBT |
10500 |
1'1s |
0'1 |
56.25 |
205 |
|
1'0 |
06/02/2023 13:25:00 |
KCBT |
10550 |
1'0s |
0'0 |
50.00 |
1 |
|
1'0 |
06/02/2023 13:25:00 |
KCBT |
10600 |
1'0s |
0'1 |
50.00 |
69 |
|
0'7 |
06/02/2023 13:25:00 |
KCBT |
10650 |
1'0s |
0'1 |
50.00 |
6 |
|
0'7 |
06/02/2023 13:25:00 |
KCBT |
10700 |
0'7s |
0'0 |
43.75 |
282 |
|
0'7 |
06/02/2023 13:25:00 |
KCBT |
10800 |
0'7s |
0'1 |
43.75 |
74 |
|
0'6 |
06/02/2023 13:25:00 |
KCBT |
10900 |
0'6s |
0'0 |
37.50 |
0 |
|
0'6 |
06/02/2023 13:25:00 |
KCBT |
10950 |
0'6s |
0'0 |
37.50 |
27 |
|
0'6 |
06/02/2023 13:25:00 |
KCBT |
11000 |
0'6s |
0'1 |
37.50 |
1,740 |
|
0'5 |
06/02/2023 13:25:00 |
KCBT |
11100 |
0'5s |
0'0 |
31.25 |
75 |
|
0'5 |
06/02/2023 13:25:00 |
KCBT |
11200 |
0'5s |
0'0 |
31.25 |
52 |
|
0'5 |
06/02/2023 13:25:00 |
KCBT |
11300 |
0'4s |
0'0 |
25.00 |
5 |
|
0'4 |
06/02/2023 13:25:00 |
KCBT |
11400 |
0'4s |
0'0 |
25.00 |
56 |
|
0'4 |
06/02/2023 13:25:00 |
KCBT |
11500 |
0'4s |
0'0 |
25.00 |
108 |
|
0'4 |
06/02/2023 13:25:00 |
KCBT |
11600 |
0'3s |
0'0 |
18.75 |
10 |
|
0'3 |
06/02/2023 13:25:00 |
KCBT |
11700 |
0'3s |
0'0 |
18.75 |
11 |
|
0'3 |
06/02/2023 13:25:00 |
KCBT |
11800 |
0'3s |
0'0 |
18.75 |
60 |
|
0'3 |
06/02/2023 13:25:00 |
KCBT |
11900 |
0'3s |
0'0 |
18.75 |
2 |
|
0'3 |
06/02/2023 13:25:00 |
KCBT |
12000 |
0'3s |
0'0 |
18.75 |
569 |
|
0'3 |
06/02/2023 13:25:00 |
KCBT |
12100 |
0'2s |
-0'1 |
12.50 |
2 |
|
0'3 |
06/02/2023 13:25:00 |
KCBT |
12200 |
0'2s |
-0'1 |
12.50 |
4 |
|
0'3 |
06/02/2023 13:25:00 |
KCBT |
12300 |
0'2s |
0'0 |
12.50 |
57 |
|
0'2 |
06/02/2023 13:25:00 |
KCBT |
12400 |
0'2s |
0'0 |
12.50 |
29 |
|
0'2 |
06/02/2023 13:25:00 |
KCBT |
12500 |
0'2s |
0'0 |
12.50 |
112 |
|
0'2 |
06/02/2023 13:25:00 |
KCBT |
12600 |
0'2s |
0'0 |
12.50 |
34 |
|
0'2 |
06/02/2023 13:25:00 |
KCBT |
12700 |
0'2s |
0'0 |
12.50 |
9 |
|
0'2 |
06/02/2023 13:25:00 |
KCBT |
12800 |
0'2s |
0'0 |
12.50 |
7 |
|
0'2 |
06/02/2023 13:25:00 |
KCBT |
12900 |
0'1s |
-0'1 |
6.25 |
12 |
|
0'2 |
06/02/2023 13:25:00 |
KCBT |
13000 |
0'1s |
-0'1 |
6.25 |
515 |
|
0'2 |
06/02/2023 13:25:00 |
KCBT |
13100 |
0'1s |
-0'1 |
6.25 |
12 |
|
0'2 |
06/02/2023 13:25:00 |
KCBT |
13200 |
0'1s |
-0'1 |
6.25 |
6 |
|
0'2 |
06/02/2023 13:25:00 |
KCBT |
13400 |
0'1s |
-0'1 |
6.25 |
1 |
|
0'2 |
06/02/2023 13:25:00 |
KCBT |
13500 |
0'1s |
-0'1 |
6.25 |
5 |
|
0'2 |
06/02/2023 13:25:00 |
KCBT |
13600 |
0'1s |
-0'1 |
6.25 |
21 |
|
0'2 |
06/02/2023 13:25:00 |
KCBT |
13700 |
0'1s |
-0'1 |
6.25 |
3 |
|
0'2 |
06/02/2023 13:25:00 |
KCBT |
14000 |
0'1s |
0'0 |
6.25 |
284 |
|
0'1 |
06/02/2023 13:25:00 |
KCBT |
14200 |
0'1s |
0'0 |
6.25 |
5 |
|
0'1 |
06/02/2023 13:25:00 |
KCBT |
14300 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
06/02/2023 13:25:00 |
KCBT |
14700 |
0'1s |
0'0 |
6.25 |
5 |
|
0'1 |
06/02/2023 13:25:00 |
KCBT |
14900 |
0'1s |
0'0 |
6.25 |
11 |
|
0'1 |
06/02/2023 13:25:00 |
KCBT |
15000 |
0'1s |
0'0 |
6.25 |
87 |
|
0'1 |
06/02/2023 13:25:00 |
KCBT |
15200 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
06/02/2023 13:25:00 |
KCBT |
16000 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
06/02/2023 13:25:00 |
KCBT |
16200 |
0'1s |
0'0 |
6.25 |
16 |
|
0'1 |
06/02/2023 13:25:00 |
KCBT |
16500 |
0'1s |
0'0 |
6.25 |
5 |
|
0'1 |
06/02/2023 13:25:00 |
KCBT |
17000 |
0'1s |
0'0 |
6.25 |
6 |
|
0'1 |
06/02/2023 13:25:00 |
KCBT |
17500 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
06/02/2023 13:25:00 |
KCBT |
17800 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
06/02/2023 13:25:00 |
KCBT |
18000 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
06/02/2023 13:25:00 |
KCBT |
18100 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
06/02/2023 13:25:00 |
KCBT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
4100 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
06/02/2023 13:25:00 |
KCBT |
4600 |
0'1s |
0'0 |
6.25 |
5 |
|
0'1 |
06/02/2023 13:25:00 |
KCBT |
5000 |
0'1s |
0'0 |
6.25 |
9 |
|
0'1 |
06/02/2023 13:25:00 |
KCBT |
5200 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
06/02/2023 13:25:00 |
KCBT |
5500 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
06/02/2023 13:25:00 |
KCBT |
5600 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
06/02/2023 13:25:00 |
KCBT |
5700 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
06/02/2023 13:25:00 |
KCBT |
5900 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
06/02/2023 13:25:00 |
KCBT |
6000 |
0'1s |
0'0 |
6.25 |
250 |
|
0'1 |
06/02/2023 13:25:00 |
KCBT |
6200 |
0'1s |
0'0 |
6.25 |
20 |
|
0'1 |
06/02/2023 13:25:00 |
KCBT |
6300 |
0'1s |
-0'1 |
6.25 |
6 |
|
0'2 |
06/02/2023 13:25:00 |
KCBT |
6400 |
0'2s |
0'0 |
12.50 |
86 |
|
0'2 |
06/02/2023 13:25:00 |
KCBT |
6500 |
0'2s |
-0'1 |
12.50 |
178 |
|
0'3 |
06/02/2023 13:25:00 |
KCBT |
6550 |
0'3s |
-0'1 |
18.75 |
31 |
|
0'4 |
06/02/2023 13:25:00 |
KCBT |
6600 |
0'3s |
-0'2 |
18.75 |
83 |
|
0'5 |
06/02/2023 13:25:00 |
KCBT |
6700 |
0'5s |
-0'2 |
31.25 |
78 |
|
0'7 |
06/02/2023 13:25:00 |
KCBT |
6800 |
0'7s |
-0'2 |
43.75 |
244 |
|
1'1 |
06/02/2023 13:25:00 |
KCBT |
6850 |
1'0s |
-0'3 |
50.00 |
41 |
|
1'3 |
06/02/2023 13:25:00 |
KCBT |
6900 |
1'1s |
-0'3 |
56.25 |
60 |
|
1'4 |
06/02/2023 13:25:00 |
KCBT |
6950 |
1'3s |
-0'4 |
68.75 |
6 |
|
1'7 |
06/02/2023 13:25:00 |
KCBT |
7000 |
1'5s |
-0'4 |
81.25 |
458 |
2'2 |
2'1 |
06/02/2023 13:25:00 |
KCBT |
7050 |
1'7s |
-0'5 |
93.75 |
55 |
|
2'4 |
06/02/2023 13:25:00 |
KCBT |
7100 |
2'1s |
-0'6 |
106.25 |
192 |
|
2'7 |
06/02/2023 13:25:00 |
KCBT |
7150 |
2'4s |
-0'7 |
125.00 |
61 |
3'5 |
3'3 |
06/02/2023 13:25:00 |
KCBT |
7200 |
2'7s |
-1'1 |
143.75 |
107 |
2'7 |
4'0 |
06/02/2023 13:25:00 |
KCBT |
7250 |
3'3s |
-1'2 |
168.75 |
179 |
4'3 |
4'5 |
06/02/2023 13:25:00 |
KCBT |
7300 |
4'0s |
-1'2 |
200.00 |
147 |
3'6 |
5'2 |
06/02/2023 13:25:00 |
KCBT |
7350 |
4'5s |
-1'4 |
231.25 |
118 |
|
6'1 |
06/02/2023 13:25:00 |
KCBT |
7400 |
5'3s |
-1'6 |
268.75 |
352 |
|
7'1 |
06/02/2023 13:25:00 |
KCBT |
7450 |
6'1s |
-2'0 |
306.25 |
82 |
|
8'1 |
06/02/2023 13:25:00 |
KCBT |
7500 |
7'1s |
-2'2 |
356.25 |
756 |
11'4 |
9'3 |
06/02/2023 13:25:00 |
KCBT |
7550 |
8'2s |
-2'3 |
412.50 |
204 |
7'7 |
10'5 |
06/02/2023 13:25:00 |
KCBT |
7600 |
9'3s |
-2'6 |
468.75 |
453 |
11'0 |
12'1 |
06/02/2023 13:25:00 |
KCBT |
7650 |
10'6s |
-3'0 |
537.50 |
36 |
|
13'6 |
06/02/2023 13:25:00 |
KCBT |
7700 |
12'2s |
-3'2 |
612.50 |
778 |
18'2 |
15'4 |
06/02/2023 13:25:00 |
KCBT |
7750 |
13'7s |
-3'4 |
693.75 |
144 |
13'7 |
17'3 |
06/02/2023 13:25:00 |
KCBT |
7800 |
15'5s |
-3'7 |
781.25 |
463 |
16'4 |
19'4 |
06/02/2023 13:25:00 |
KCBT |
7850 |
17'5s |
-4'0 |
881.25 |
37 |
|
21'5 |
06/02/2023 13:25:00 |
KCBT |
7900 |
19'5s |
-4'3 |
981.25 |
262 |
27'4 |
24'0 |
06/02/2023 13:25:00 |
KCBT |
7950 |
21'7s |
-4'5 |
1,093.75 |
53 |
22'1 |
26'4 |
06/02/2023 13:25:00 |
KCBT |
8000 |
24'2s |
-5'0 |
1,212.50 |
1,497 |
30'6 |
29'2 |
06/02/2023 13:25:00 |
KCBT |
8050 |
26'6s |
-5'2 |
1,337.50 |
42 |
|
32'0 |
06/02/2023 13:25:00 |
KCBT |
8100 |
29'3s |
-5'4 |
1,468.75 |
341 |
35'0 |
34'7 |
06/02/2023 13:25:00 |
KCBT |
8150 |
32'1s |
-5'6 |
1,606.25 |
114 |
|
37'7 |
06/02/2023 13:25:00 |
KCBT |
8200 |
35'0s |
-6'0 |
1,750.00 |
207 |
|
41'0 |
06/02/2023 13:25:00 |
KCBT |
8250 |
38'0s |
-6'3 |
1,900.00 |
83 |
|
44'3 |
06/02/2023 13:25:00 |
KCBT |
8300 |
41'1s |
-6'5 |
2,056.25 |
460 |
|
47'6 |
06/02/2023 13:25:00 |
KCBT |
8350 |
44'3s |
-6'7 |
2,218.75 |
101 |
|
51'2 |
06/02/2023 13:25:00 |
KCBT |
8400 |
47'5s |
-7'1 |
2,381.25 |
326 |
|
54'6 |
06/02/2023 13:25:00 |
KCBT |
8450 |
51'1s |
-7'3 |
2,556.25 |
36 |
|
58'4 |
06/02/2023 13:25:00 |
KCBT |
8500 |
54'5s |
-7'5 |
2,731.25 |
272 |
|
62'2 |
06/02/2023 13:25:00 |
KCBT |
8550 |
58'2s |
-7'7 |
2,912.50 |
291 |
|
66'1 |
06/02/2023 13:25:00 |
KCBT |
8600 |
62'0s |
-8'1 |
3,100.00 |
135 |
|
70'1 |
06/02/2023 13:25:00 |
KCBT |
8650 |
65'7s |
-8'2 |
3,293.75 |
5 |
|
74'1 |
06/02/2023 13:25:00 |
KCBT |
8700 |
69'6s |
-8'4 |
3,487.50 |
630 |
|
78'2 |
06/02/2023 13:25:00 |
KCBT |
8750 |
73'6s |
-8'5 |
3,687.50 |
45 |
|
82'3 |
06/02/2023 13:25:00 |
KCBT |
8800 |
77'7s |
-8'6 |
3,893.75 |
269 |
|
86'5 |
06/02/2023 13:25:00 |
KCBT |
8850 |
82'0s |
-9'0 |
4,100.00 |
74 |
|
91'0 |
06/02/2023 13:25:00 |
KCBT |
8900 |
86'2s |
-9'0 |
4,312.50 |
25 |
|
95'2 |
06/02/2023 13:25:00 |
KCBT |
8950 |
90'4s |
-9'1 |
4,525.00 |
2 |
|
99'5 |
06/02/2023 13:25:00 |
KCBT |
9000 |
94'7s |
-9'2 |
4,743.75 |
371 |
|
104'1 |
06/02/2023 13:25:00 |
KCBT |
9050 |
99'2s |
-9'3 |
4,962.50 |
345 |
|
108'5 |
06/02/2023 13:25:00 |
KCBT |
9100 |
103'6s |
-9'3 |
5,187.50 |
93 |
|
113'1 |
06/02/2023 13:25:00 |
KCBT |
9150 |
108'2s |
-9'4 |
5,412.50 |
0 |
|
117'6 |
06/02/2023 13:25:00 |
KCBT |
9200 |
112'6s |
-9'4 |
5,637.50 |
52 |
|
122'2 |
06/02/2023 13:25:00 |
KCBT |
9250 |
117'3s |
-9'5 |
5,868.75 |
0 |
|
127'0 |
06/02/2023 13:25:00 |
KCBT |
9300 |
122'0s |
-9'5 |
6,100.00 |
28 |
|
131'5 |
06/02/2023 13:25:00 |
KCBT |
9350 |
126'5s |
-9'5 |
6,331.25 |
0 |
|
136'2 |
06/02/2023 13:25:00 |
KCBT |
9400 |
131'3s |
-9'5 |
6,568.75 |
66 |
|
141'0 |
06/02/2023 13:25:00 |
KCBT |
9450 |
136'0s |
-9'6 |
6,800.00 |
0 |
|
145'6 |
06/02/2023 13:25:00 |
KCBT |
9500 |
140'6s |
-9'6 |
7,037.50 |
11 |
|
150'4 |
06/02/2023 13:25:00 |
KCBT |
9550 |
145'5s |
-9'5 |
7,281.25 |
0 |
|
155'2 |
06/02/2023 13:25:00 |
KCBT |
9600 |
150'3s |
-9'5 |
7,518.75 |
2 |
|
160'0 |
06/02/2023 13:25:00 |
KCBT |
9650 |
155'1s |
-9'6 |
7,756.25 |
0 |
|
164'7 |
06/02/2023 13:25:00 |
KCBT |
9700 |
160'0s |
-9'5 |
8,000.00 |
6 |
|
169'5 |
06/02/2023 13:25:00 |
KCBT |
9750 |
164'6s |
-9'6 |
8,237.50 |
0 |
|
174'4 |
06/02/2023 13:25:00 |
KCBT |
9800 |
169'5s |
-9'6 |
8,481.25 |
6 |
|
179'3 |
06/02/2023 13:25:00 |
KCBT |
9850 |
174'4s |
-9'6 |
8,725.00 |
0 |
|
184'2 |
06/02/2023 13:25:00 |
KCBT |
9900 |
179'3s |
-9'6 |
8,968.75 |
4 |
|
189'1 |
06/02/2023 13:25:00 |
KCBT |
10000 |
189'1s |
-9'6 |
9,456.25 |
99 |
|
198'7 |
06/02/2023 13:25:00 |
KCBT |
10050 |
194'1s |
-9'5 |
9,706.25 |
0 |
|
203'6 |
06/02/2023 13:25:00 |
KCBT |
10100 |
199'0s |
-9'5 |
9,950.00 |
4 |
|
208'5 |
06/02/2023 13:25:00 |
KCBT |
10150 |
203'7s |
-9'6 |
10,193.75 |
0 |
|
213'5 |
06/02/2023 13:25:00 |
KCBT |
10200 |
208'7s |
-9'5 |
10,443.75 |
4 |
|
218'4 |
06/02/2023 13:25:00 |
KCBT |
10250 |
213'6s |
-9'5 |
10,687.50 |
0 |
|
223'3 |
06/02/2023 13:25:00 |
KCBT |
10300 |
218'6s |
-9'5 |
10,937.50 |
4 |
|
228'3 |
06/02/2023 13:25:00 |
KCBT |
10350 |
223'5s |
-9'5 |
11,181.25 |
0 |
|
233'2 |
06/02/2023 13:25:00 |
KCBT |
10400 |
228'5s |
-9'5 |
11,431.25 |
9 |
|
238'2 |
06/02/2023 13:25:00 |
KCBT |
10450 |
233'4s |
-9'5 |
11,675.00 |
0 |
|
243'1 |
06/02/2023 13:25:00 |
KCBT |
10500 |
238'4s |
-9'5 |
11,925.00 |
10 |
|
248'1 |
06/02/2023 13:25:00 |
KCBT |
10550 |
243'3s |
-9'6 |
12,168.75 |
0 |
|
253'1 |
06/02/2023 13:25:00 |
KCBT |
10600 |
248'3s |
-9'5 |
12,418.75 |
9 |
|
258'0 |
06/02/2023 13:25:00 |
KCBT |
10650 |
253'3s |
-9'5 |
12,668.75 |
0 |
|
263'0 |
06/02/2023 13:25:00 |
KCBT |
10700 |
258'2s |
-9'6 |
12,912.50 |
1 |
|
268'0 |
06/02/2023 13:25:00 |
KCBT |
10800 |
268'2s |
-9'5 |
13,412.50 |
3 |
|
277'7 |
06/02/2023 13:25:00 |
KCBT |
10900 |
278'1s |
-9'5 |
13,906.25 |
4 |
|
287'6 |
06/02/2023 13:25:00 |
KCBT |
10950 |
283'1s |
-9'5 |
14,156.25 |
0 |
|
292'6 |
06/02/2023 13:25:00 |
KCBT |
11000 |
288'1s |
-9'5 |
14,406.25 |
93 |
|
297'6 |
06/02/2023 13:25:00 |
KCBT |
11100 |
298'0s |
-9'6 |
14,900.00 |
3 |
|
307'6 |
06/02/2023 13:25:00 |
KCBT |
11200 |
308'0s |
-9'5 |
15,400.00 |
24 |
|
317'5 |
06/02/2023 13:25:00 |
KCBT |
11300 |
317'7s |
-9'6 |
15,893.75 |
0 |
|
327'5 |
06/02/2023 13:25:00 |
KCBT |
11400 |
327'7s |
-9'6 |
16,393.75 |
3 |
|
337'5 |
06/02/2023 13:25:00 |
KCBT |
11500 |
337'7s |
-9'6 |
16,893.75 |
2 |
|
347'5 |
06/02/2023 13:25:00 |
KCBT |
11600 |
347'7s |
-9'5 |
17,393.75 |
2 |
|
357'4 |
06/02/2023 13:25:00 |
KCBT |
11700 |
357'6s |
-9'6 |
17,887.50 |
1 |
|
367'4 |
06/02/2023 13:25:00 |
KCBT |
11800 |
367'6s |
-9'6 |
18,387.50 |
2 |
|
377'4 |
06/02/2023 13:25:00 |
KCBT |
11900 |
377'6s |
-9'6 |
18,887.50 |
0 |
|
387'4 |
06/02/2023 13:25:00 |
KCBT |
12000 |
387'6s |
-9'6 |
19,387.50 |
6 |
|
397'4 |
06/02/2023 13:25:00 |
KCBT |
12100 |
397'6s |
-9'6 |
19,887.50 |
0 |
|
407'4 |
06/02/2023 13:25:00 |
KCBT |
12200 |
407'6s |
-9'6 |
20,387.50 |
0 |
|
417'4 |
06/02/2023 13:25:00 |
KCBT |
12300 |
417'6s |
-9'6 |
20,887.50 |
0 |
|
427'4 |
06/02/2023 13:25:00 |
KCBT |
12400 |
427'6s |
-9'6 |
21,387.50 |
0 |
|
437'4 |
06/02/2023 13:25:00 |
KCBT |
12500 |
437'6s |
-9'6 |
21,887.50 |
0 |
|
447'4 |
06/02/2023 13:25:00 |
KCBT |
12600 |
447'6s |
-9'6 |
22,387.50 |
0 |
|
457'4 |
06/02/2023 13:25:00 |
KCBT |
12700 |
457'6s |
-9'6 |
22,887.50 |
0 |
|
467'4 |
06/02/2023 13:25:00 |
KCBT |
12800 |
467'6s |
-9'6 |
23,387.50 |
0 |
|
477'4 |
06/02/2023 13:25:00 |
KCBT |
12900 |
477'6s |
-9'6 |
23,887.50 |
0 |
|
487'4 |
06/02/2023 13:25:00 |
KCBT |
13000 |
487'6s |
-9'6 |
24,387.50 |
0 |
|
497'4 |
06/02/2023 13:25:00 |
KCBT |
13100 |
497'6s |
-9'6 |
24,887.50 |
0 |
|
507'4 |
06/02/2023 13:25:00 |
KCBT |
13200 |
507'6s |
-9'6 |
25,387.50 |
0 |
|
517'4 |
06/02/2023 13:25:00 |
KCBT |
13400 |
527'6s |
-9'6 |
26,387.50 |
0 |
|
537'4 |
06/02/2023 13:25:00 |
KCBT |
13500 |
537'6s |
-9'6 |
26,887.50 |
0 |
|
547'4 |
06/02/2023 13:25:00 |
KCBT |
13600 |
547'6s |
-9'6 |
27,387.50 |
0 |
|
557'4 |
06/02/2023 13:25:00 |
KCBT |
13700 |
557'6s |
-9'6 |
27,887.50 |
0 |
|
567'4 |
06/02/2023 13:25:00 |
KCBT |
14000 |
587'6s |
-9'6 |
29,387.50 |
0 |
|
597'4 |
06/02/2023 13:25:00 |
KCBT |
14200 |
607'6s |
-9'6 |
30,387.50 |
0 |
|
617'4 |
06/02/2023 13:25:00 |
KCBT |
14300 |
617'6s |
-9'6 |
30,887.50 |
0 |
|
627'4 |
06/02/2023 13:25:00 |
KCBT |
14700 |
657'6s |
-9'6 |
32,887.50 |
0 |
|
667'4 |
06/02/2023 13:25:00 |
KCBT |
14900 |
677'6s |
-9'6 |
33,887.50 |
0 |
|
687'4 |
06/02/2023 13:25:00 |
KCBT |
15000 |
687'6s |
-9'6 |
34,387.50 |
0 |
|
697'4 |
06/02/2023 13:25:00 |
KCBT |
15200 |
707'6s |
-9'6 |
35,387.50 |
0 |
|
717'4 |
06/02/2023 13:25:00 |
KCBT |
16000 |
787'6s |
-9'6 |
39,387.50 |
0 |
|
797'4 |
06/02/2023 13:25:00 |
KCBT |
16200 |
807'6s |
-9'6 |
40,387.50 |
0 |
|
817'4 |
06/02/2023 13:25:00 |
KCBT |
16500 |
837'6s |
-9'6 |
41,887.50 |
0 |
|
847'4 |
06/02/2023 13:25:00 |
KCBT |
17000 |
887'6s |
-9'6 |
44,387.50 |
0 |
|
897'4 |
06/02/2023 13:25:00 |
KCBT |
17500 |
937'6s |
-9'6 |
46,887.50 |
0 |
|
947'4 |
06/02/2023 13:25:00 |
KCBT |
17800 |
967'6s |
-9'6 |
48,387.50 |
0 |
|
977'4 |
06/02/2023 13:25:00 |
KCBT |
18000 |
987'6s |
-9'6 |
49,387.50 |
0 |
|
997'4 |
06/02/2023 13:25:00 |
KCBT |
18100 |
997'6s |
-9'6 |
49,887.50 |
0 |
|
1007'4 |
06/02/2023 13:25:00 |
KCBT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|