|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
31,625.00 |
-12'5 |
632'4s |
3600 |
0'1s |
0'0 |
6.25 |
87 |
0 |
31,125.00 |
-12'5 |
622'4s |
3700 |
0'1s |
0'0 |
6.25 |
29 |
0 |
27,125.00 |
-12'5 |
542'4s |
4500 |
0'1s |
0'0 |
6.25 |
10 |
0 |
26,125.00 |
-12'5 |
522'4s |
4700 |
0'1s |
0'0 |
6.25 |
1 |
0 |
25,625.00 |
-12'5 |
512'4s |
4800 |
0'1s |
0'0 |
6.25 |
7 |
0 |
25,125.00 |
-12'5 |
502'4s |
4900 |
0'1s |
0'0 |
6.25 |
55 |
0 |
24,625.00 |
-12'5 |
492'4s |
5000 |
0'1s |
0'0 |
6.25 |
75 |
0 |
24,125.00 |
-12'5 |
482'4s |
5100 |
0'1s |
0'0 |
6.25 |
41 |
0 |
23,625.00 |
-12'5 |
472'4s |
5200 |
0'1s |
0'0 |
6.25 |
54 |
0 |
23,125.00 |
-12'5 |
462'4s |
5300 |
0'1s |
0'0 |
6.25 |
49 |
0 |
22,625.00 |
-12'5 |
452'4s |
5400 |
0'1s |
0'0 |
6.25 |
131 |
0 |
22,125.00 |
-12'5 |
442'4s |
5500 |
0'1s |
0'0 |
6.25 |
89 |
1 |
21,625.00 |
-12'5 |
432'4s |
5600 |
0'1s |
0'0 |
6.25 |
78 |
1 |
21,125.00 |
-12'5 |
422'4s |
5700 |
0'1s |
0'0 |
6.25 |
38 |
6 |
20,625.00 |
-12'5 |
412'4s |
5800 |
0'1s |
0'0 |
6.25 |
52 |
1 |
20,125.00 |
-12'5 |
402'4s |
5900 |
0'1s |
0'0 |
6.25 |
11 |
2 |
19,625.00 |
-12'5 |
392'4s |
6000 |
0'1s |
0'0 |
6.25 |
231 |
5 |
19,125.00 |
-22'1 |
382'4s |
6100 |
0'1s |
0'0 |
6.25 |
155 |
1 |
18,625.00 |
-12'5 |
372'4s |
6200 |
0'1s |
0'0 |
6.25 |
113 |
23 |
18,125.00 |
-20'1 |
362'4s |
6300 |
0'1s |
0'0 |
6.25 |
237 |
8 |
17,625.00 |
-12'5 |
352'4s |
6400 |
0'1s |
0'0 |
6.25 |
104 |
6 |
17,125.00 |
-25'1 |
342'4s |
6500 |
0'1s |
0'0 |
6.25 |
106 |
6 |
16,625.00 |
-23'1 |
332'4s |
6600 |
0'1s |
0'0 |
6.25 |
176 |
6 |
16,125.00 |
-12'5 |
322'4s |
6700 |
0'1s |
0'0 |
6.25 |
479 |
2 |
15,625.00 |
-12'5 |
312'4s |
6800 |
0'1s |
0'0 |
6.25 |
74 |
8 |
15,125.00 |
-12'5 |
302'4s |
6900 |
0'1s |
0'0 |
6.25 |
93 |
29 |
14,625.00 |
-12'5 |
292'4s |
7000 |
0'1s |
0'0 |
6.25 |
608 |
9 |
14,125.00 |
-25'1 |
282'4s |
7100 |
0'1s |
0'0 |
6.25 |
129 |
100 |
13,625.00 |
-22'1 |
272'4s |
7200 |
0'1s |
0'0 |
6.25 |
302 |
5 |
13,125.00 |
-21'1 |
262'4s |
7300 |
0'1s |
0'0 |
6.25 |
262 |
17 |
12,625.00 |
-12'5 |
252'4s |
7400 |
0'1s |
0'0 |
6.25 |
184 |
39 |
12,125.00 |
-12'5 |
242'4s |
7500 |
0'1s |
0'0 |
6.25 |
906 |
53 |
11,625.00 |
-22'1 |
232'4s |
7600 |
0'1s |
0'0 |
6.25 |
185 |
0 |
11,375.00 |
-12'5 |
227'4s |
7650 |
0'1s |
0'0 |
6.25 |
2 |
16 |
11,125.00 |
-22'1 |
222'4s |
7700 |
0'1s |
0'0 |
6.25 |
178 |
69 |
10,625.00 |
-20'1 |
212'4s |
7800 |
0'1s |
0'0 |
6.25 |
403 |
98 |
10,125.00 |
-12'5 |
202'4s |
7900 |
0'1s |
0'0 |
6.25 |
167 |
0 |
9,875.00 |
-12'5 |
197'4s |
7950 |
0'1s |
0'0 |
6.25 |
1 |
257 |
9,625.00 |
-26'1 |
192'4s |
8000 |
0'1s |
0'0 |
6.25 |
703 |
180 |
9,125.00 |
-23'1 |
182'4s |
8100 |
0'1s |
0'0 |
6.25 |
125 |
187 |
8,625.00 |
-12'5 |
172'4s |
8200 |
0'1s |
0'0 |
6.25 |
157 |
0 |
8,375.00 |
-12'5 |
167'4s |
8250 |
0'1s |
0'0 |
6.25 |
3 |
506 |
8,125.00 |
-24'5 |
162'4s |
8300 |
0'1s |
0'0 |
6.25 |
160 |
0 |
7,875.00 |
-12'5 |
157'4s |
8350 |
0'1s |
0'0 |
6.25 |
3 |
62 |
7,625.00 |
-12'5 |
152'4s |
8400 |
0'1s |
0'0 |
6.25 |
148 |
0 |
7,375.00 |
-12'5 |
147'4s |
8450 |
0'1s |
0'0 |
6.25 |
3 |
165 |
7,125.00 |
-12'5 |
142'4s |
8500 |
0'1s |
0'0 |
6.25 |
145 |
144 |
6,625.00 |
-12'5 |
132'4s |
8600 |
0'1s |
0'0 |
6.25 |
46 |
11 |
6,125.00 |
-26'1 |
122'4s |
8700 |
0'1s |
0'0 |
6.25 |
49 |
126 |
5,625.00 |
-22'1 |
112'4s |
8800 |
0'1s |
0'0 |
6.25 |
55 |
95 |
5,125.00 |
-12'5 |
102'4s |
8900 |
0'1s |
0'0 |
6.25 |
21 |
746 |
4,625.00 |
-18'1 |
92'4s |
9000 |
0'1s |
0'0 |
6.25 |
739 |
94 |
4,125.00 |
-12'5 |
82'4s |
9100 |
0'1s |
0'0 |
6.25 |
42 |
392 |
3,625.00 |
-37'2 |
72'4s |
9200 |
0'2s |
0'1 |
12.50 |
81 |
560 |
3,125.00 |
-25'3 |
62'4s |
9300 |
0'3s |
0'1 |
18.75 |
172 |
0 |
2,875.00 |
-12'7 |
57'4s |
9350 |
0'3s |
0'1 |
18.75 |
41 |
41 |
2,625.00 |
-23'4 |
52'4s |
9400 |
0'4s |
0'1 |
25.00 |
57 |
107 |
2,125.00 |
-23'3 |
42'4s |
9500 |
0'7s |
0'3 |
43.75 |
148 |
56 |
1,625.00 |
-13'7 |
32'4s |
9600 |
1'3s |
0'6 |
68.75 |
64 |
6 |
1,125.00 |
-14'6 |
22'4s |
9700 |
2'2s |
1'3 |
112.50 |
50 |
176 |
625.00 |
-25'6 |
12'4s |
9800 |
3'6s |
2'4 |
187.50 |
308 |
55 |
125.00 |
-18'5 |
2'4s |
9900 |
2'6s |
-3'3 |
137.50 |
72 |
0 |
893.75 |
-28'6 |
17'7s |
9950 |
2'4s |
-6'4 |
125.00 |
24 |
436 |
100.00 |
-12'7 |
2'0s |
10000 |
7'4s |
-1'7 |
375.00 |
390 |
0 |
612.50 |
-25'4 |
12'2s |
10050 |
12'4s |
4'6 |
625.00 |
74 |
63 |
237.50 |
-5'2 |
4'6s |
10100 |
17'4s |
8'0 |
875.00 |
13 |
0 |
406.25 |
-21'3 |
8'1s |
10150 |
22'4s |
13'7 |
1,125.00 |
41 |
30 |
325.00 |
-19'1 |
6'4s |
10200 |
27'4s |
9'6 |
1,375.00 |
214 |
1 |
262.50 |
-16'7 |
5'2s |
10250 |
32'4s |
7'2 |
1,625.00 |
19 |
17 |
206.25 |
-14'6 |
4'1s |
10300 |
37'4s |
15'7 |
1,875.00 |
198 |
0 |
162.50 |
-12'6 |
3'2s |
10350 |
42'4s |
9'2 |
2,125.00 |
61 |
116 |
131.25 |
-10'7 |
2'5s |
10400 |
47'4s |
18'3 |
2,375.00 |
229 |
1 |
100.00 |
-9'2 |
2'0s |
10450 |
52'4s |
10'4 |
2,625.00 |
22 |
133 |
81.25 |
-7'6 |
1'5s |
10500 |
57'4s |
21'3 |
2,875.00 |
514 |
8 |
62.50 |
-6'4 |
1'2s |
10550 |
62'4s |
11'2 |
3,125.00 |
42 |
151 |
50.00 |
-5'3 |
1'0s |
10600 |
67'4s |
32'0 |
3,375.00 |
91 |
1 |
43.75 |
-4'3 |
0'7s |
10650 |
72'4s |
11'5 |
3,625.00 |
5 |
65 |
37.50 |
0'1 |
0'6s |
10700 |
77'4s |
11'7 |
3,875.00 |
163 |
104 |
25.00 |
-3'0 |
0'4s |
10750 |
82'4s |
12'0 |
4,125.00 |
5 |
129 |
18.75 |
-0'1 |
0'3s |
10800 |
87'4s |
28'4 |
4,375.00 |
61 |
3 |
18.75 |
-2'0 |
0'3s |
10850 |
92'4s |
12'1 |
4,625.00 |
44 |
52 |
18.75 |
-1'5 |
0'3s |
10900 |
97'4s |
12'1 |
4,875.00 |
182 |
4 |
12.50 |
-1'4 |
0'2s |
10950 |
102'4s |
12'2 |
5,125.00 |
1 |
415 |
12.50 |
-1'2 |
0'2s |
11000 |
107'4s |
23'6 |
5,375.00 |
578 |
12 |
12.50 |
-1'0 |
0'2s |
11050 |
112'4s |
12'2 |
5,625.00 |
26 |
40 |
12.50 |
-0'7 |
0'2s |
11100 |
117'4s |
12'2 |
5,875.00 |
91 |
21 |
6.25 |
-0'7 |
0'1s |
11150 |
122'4s |
12'3 |
6,125.00 |
29 |
82 |
6.25 |
-0'6 |
0'1s |
11200 |
127'4s |
12'3 |
6,375.00 |
36 |
38 |
6.25 |
-0'5 |
0'1s |
11250 |
132'4s |
37'7 |
6,625.00 |
127 |
143 |
6.25 |
-0'5 |
0'1s |
11300 |
137'4s |
12'3 |
6,875.00 |
45 |
2 |
6.25 |
-0'4 |
0'1s |
11350 |
142'4s |
12'3 |
7,125.00 |
36 |
170 |
6.25 |
-0'4 |
0'1s |
11400 |
147'4s |
22'7 |
7,375.00 |
131 |
4 |
6.25 |
-0'3 |
0'1s |
11450 |
152'4s |
12'3 |
7,625.00 |
189 |
601 |
6.25 |
-0'3 |
0'1s |
11500 |
157'4s |
19'5 |
7,875.00 |
984 |
60 |
6.25 |
-0'3 |
0'1s |
11550 |
162'4s |
12'3 |
8,125.00 |
28 |
102 |
6.25 |
0'0 |
0'1s |
11600 |
167'4s |
12'3 |
8,375.00 |
128 |
27 |
6.25 |
-0'2 |
0'1s |
11650 |
172'4s |
12'3 |
8,625.00 |
102 |
446 |
6.25 |
-0'2 |
0'1s |
11700 |
177'4s |
12'3 |
8,875.00 |
1,734 |
80 |
6.25 |
-0'2 |
0'1s |
11750 |
182'4s |
12'3 |
9,125.00 |
195 |
295 |
6.25 |
-0'1 |
0'1s |
11800 |
187'4s |
16'3 |
9,375.00 |
161 |
16 |
6.25 |
-0'1 |
0'1s |
11850 |
192'4s |
12'3 |
9,625.00 |
5 |
110 |
6.25 |
-0'1 |
0'1s |
11900 |
197'4s |
12'3 |
9,875.00 |
134 |
1 |
6.25 |
-0'1 |
0'1s |
11950 |
202'4s |
12'3 |
10,125.00 |
1 |
1,103 |
12.50 |
0'1 |
0'2s |
12000 |
207'4s |
24'7 |
10,375.00 |
336 |
9 |
6.25 |
-0'1 |
0'1s |
12050 |
212'4s |
12'3 |
10,625.00 |
14 |
66 |
6.25 |
-0'1 |
0'1s |
12100 |
217'4s |
12'3 |
10,875.00 |
33 |
91 |
6.25 |
-0'1 |
0'1s |
12150 |
222'4s |
12'3 |
11,125.00 |
0 |
161 |
6.25 |
0'0 |
0'1s |
12200 |
227'4s |
12'3 |
11,375.00 |
93 |
143 |
6.25 |
0'0 |
0'1s |
12250 |
232'4s |
12'3 |
11,625.00 |
0 |
49 |
6.25 |
0'0 |
0'1s |
12300 |
237'4s |
12'3 |
11,875.00 |
76 |
28 |
6.25 |
0'0 |
0'1s |
12350 |
242'4s |
12'3 |
12,125.00 |
15 |
94 |
6.25 |
0'0 |
0'1s |
12400 |
247'4s |
22'7 |
12,375.00 |
30 |
12 |
6.25 |
0'0 |
0'1s |
12450 |
252'4s |
12'3 |
12,625.00 |
2 |
605 |
6.25 |
0'0 |
0'1s |
12500 |
257'4s |
32'7 |
12,875.00 |
71 |
2 |
6.25 |
0'0 |
0'1s |
12550 |
262'4s |
12'3 |
13,125.00 |
1 |
367 |
6.25 |
0'0 |
0'1s |
12600 |
267'4s |
12'3 |
13,375.00 |
17 |
2 |
6.25 |
0'0 |
0'1s |
12650 |
272'4s |
12'3 |
13,625.00 |
20 |
191 |
6.25 |
0'0 |
0'1s |
12700 |
277'4s |
12'3 |
13,875.00 |
13 |
46 |
6.25 |
0'0 |
0'1s |
12750 |
282'4s |
12'3 |
14,125.00 |
5 |
87 |
6.25 |
0'0 |
0'1s |
12800 |
287'4s |
12'3 |
14,375.00 |
202 |
3 |
6.25 |
0'0 |
0'1s |
12850 |
292'4s |
12'3 |
14,625.00 |
0 |
26 |
6.25 |
0'0 |
0'1s |
12900 |
297'4s |
12'3 |
14,875.00 |
37 |
64 |
6.25 |
0'0 |
0'1s |
12950 |
302'4s |
12'3 |
15,125.00 |
0 |
1,265 |
12.50 |
0'1 |
0'2s |
13000 |
307'4s |
23'5 |
15,375.00 |
254 |
71 |
6.25 |
0'0 |
0'1s |
13100 |
317'4s |
12'3 |
15,875.00 |
0 |
9 |
6.25 |
0'0 |
0'1s |
13150 |
322'4s |
12'3 |
16,125.00 |
0 |
203 |
6.25 |
0'0 |
0'1s |
13200 |
327'4s |
12'3 |
16,375.00 |
5 |
56 |
6.25 |
0'0 |
0'1s |
13250 |
332'4s |
12'3 |
16,625.00 |
0 |
74 |
6.25 |
0'0 |
0'1s |
13300 |
337'4s |
12'3 |
16,875.00 |
1 |
27 |
6.25 |
0'0 |
0'1s |
13400 |
347'4s |
12'3 |
17,375.00 |
4 |
121 |
6.25 |
0'0 |
0'1s |
13450 |
352'4s |
12'3 |
17,625.00 |
0 |
529 |
6.25 |
0'0 |
0'1s |
13500 |
357'4s |
12'3 |
17,875.00 |
21 |
304 |
6.25 |
0'0 |
0'1s |
13600 |
367'4s |
12'3 |
18,375.00 |
1 |
57 |
6.25 |
0'0 |
0'1s |
13700 |
377'4s |
12'3 |
18,875.00 |
0 |
80 |
6.25 |
0'0 |
0'1s |
13750 |
382'4s |
12'3 |
19,125.00 |
0 |
181 |
6.25 |
0'0 |
0'1s |
13800 |
387'4s |
12'3 |
19,375.00 |
0 |
4 |
6.25 |
0'0 |
0'1s |
13850 |
392'4s |
12'3 |
19,625.00 |
0 |
24 |
6.25 |
0'0 |
0'1s |
13900 |
397'4s |
12'3 |
19,875.00 |
0 |
4 |
6.25 |
0'0 |
0'1s |
13950 |
402'4s |
12'3 |
20,125.00 |
0 |
947 |
6.25 |
0'0 |
0'1s |
14000 |
407'4s |
12'3 |
20,375.00 |
1 |
31 |
6.25 |
0'0 |
0'1s |
14100 |
417'4s |
12'3 |
20,875.00 |
0 |
30 |
6.25 |
0'0 |
0'1s |
14200 |
427'4s |
12'3 |
21,375.00 |
0 |
3 |
6.25 |
0'0 |
0'1s |
14250 |
432'4s |
12'3 |
21,625.00 |
0 |
2 |
6.25 |
0'0 |
0'1s |
14300 |
437'4s |
12'3 |
21,875.00 |
0 |
29 |
6.25 |
0'0 |
0'1s |
14350 |
442'4s |
12'3 |
22,125.00 |
0 |
27 |
6.25 |
0'0 |
0'1s |
14400 |
447'4s |
12'3 |
22,375.00 |
0 |
234 |
6.25 |
0'0 |
0'1s |
14500 |
457'4s |
12'3 |
22,875.00 |
0 |
22 |
6.25 |
0'0 |
0'1s |
14550 |
462'4s |
12'3 |
23,125.00 |
0 |
22 |
6.25 |
0'0 |
0'1s |
14600 |
467'4s |
12'3 |
23,375.00 |
0 |
12 |
6.25 |
0'0 |
0'1s |
14700 |
477'4s |
12'3 |
23,875.00 |
0 |
20 |
6.25 |
0'0 |
0'1s |
14750 |
482'4s |
12'3 |
24,125.00 |
0 |
10 |
6.25 |
0'0 |
0'1s |
14800 |
487'4s |
12'3 |
24,375.00 |
0 |
4 |
6.25 |
0'0 |
0'1s |
14850 |
492'4s |
12'3 |
24,625.00 |
0 |
15 |
6.25 |
0'0 |
0'1s |
14900 |
497'4s |
12'3 |
24,875.00 |
0 |
1,061 |
6.25 |
0'0 |
0'1s |
15000 |
507'4s |
12'3 |
25,375.00 |
0 |
18 |
6.25 |
0'0 |
0'1s |
15150 |
522'4s |
12'3 |
26,125.00 |
0 |
8 |
6.25 |
0'0 |
0'1s |
15200 |
527'4s |
12'3 |
26,375.00 |
0 |
4 |
6.25 |
0'0 |
0'1s |
15300 |
537'4s |
12'3 |
26,875.00 |
0 |
156 |
6.25 |
0'0 |
0'1s |
15500 |
557'4s |
12'3 |
27,875.00 |
0 |
25 |
6.25 |
0'0 |
0'1s |
15550 |
562'4s |
12'3 |
28,125.00 |
0 |
18 |
6.25 |
0'0 |
0'1s |
15700 |
577'4s |
12'3 |
28,875.00 |
0 |
3 |
6.25 |
0'0 |
0'1s |
15850 |
592'4s |
12'3 |
29,625.00 |
0 |
254 |
6.25 |
0'0 |
0'1s |
16000 |
607'4s |
12'3 |
30,375.00 |
1 |
4 |
6.25 |
0'0 |
0'1s |
16100 |
617'4s |
12'3 |
30,875.00 |
0 |
3 |
6.25 |
0'0 |
0'1s |
16200 |
627'4s |
12'3 |
31,375.00 |
0 |
16 |
6.25 |
0'0 |
0'1s |
16500 |
657'4s |
12'3 |
32,875.00 |
0 |
20 |
6.25 |
0'0 |
0'1s |
16900 |
697'4s |
12'3 |
34,875.00 |
0 |
504 |
6.25 |
0'0 |
0'1s |
17000 |
707'4s |
12'3 |
35,375.00 |
0 |
15 |
6.25 |
0'0 |
0'1s |
17300 |
737'4s |
12'3 |
36,875.00 |
0 |
24 |
6.25 |
0'0 |
0'1s |
17500 |
757'4s |
12'3 |
37,875.00 |
0 |
13 |
6.25 |
0'0 |
0'1s |
17600 |
767'4s |
12'3 |
38,375.00 |
0 |
4 |
6.25 |
0'0 |
0'1s |
17800 |
787'4s |
12'3 |
39,375.00 |
0 |
9 |
6.25 |
0'0 |
0'1s |
17900 |
797'4s |
12'3 |
39,875.00 |
0 |
9 |
6.25 |
0'0 |
0'1s |
18000 |
807'4s |
12'3 |
40,375.00 |
0 |
12 |
6.25 |
0'0 |
0'1s |
18400 |
847'4s |
12'3 |
42,375.00 |
0 |
30 |
6.25 |
0'0 |
0'1s |
19000 |
907'4s |
12'3 |
45,375.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
3600 |
632'4s |
-12'5 |
31,625.00 |
0 |
|
645'1 |
06/24/2022 13:15:00 |
KCBT |
3700 |
622'4s |
-12'5 |
31,125.00 |
0 |
|
635'1 |
06/24/2022 13:15:00 |
KCBT |
4500 |
542'4s |
-12'5 |
27,125.00 |
0 |
|
555'1 |
06/24/2022 13:15:00 |
KCBT |
4700 |
522'4s |
-12'5 |
26,125.00 |
0 |
|
535'1 |
06/24/2022 13:15:00 |
KCBT |
4800 |
512'4s |
-12'5 |
25,625.00 |
0 |
|
525'1 |
06/24/2022 13:15:00 |
KCBT |
4900 |
502'4s |
-12'5 |
25,125.00 |
0 |
|
515'1 |
06/24/2022 13:15:00 |
KCBT |
5000 |
492'4s |
-12'5 |
24,625.00 |
0 |
|
505'1 |
06/24/2022 13:15:00 |
KCBT |
5100 |
482'4s |
-12'5 |
24,125.00 |
0 |
|
495'1 |
06/24/2022 13:15:00 |
KCBT |
5200 |
472'4s |
-12'5 |
23,625.00 |
0 |
|
485'1 |
06/24/2022 13:15:00 |
KCBT |
5300 |
462'4s |
-12'5 |
23,125.00 |
0 |
|
475'1 |
06/24/2022 13:15:00 |
KCBT |
5400 |
452'4s |
-12'5 |
22,625.00 |
0 |
|
465'1 |
06/24/2022 13:15:00 |
KCBT |
5500 |
442'4s |
-12'5 |
22,125.00 |
0 |
|
455'1 |
06/24/2022 13:15:00 |
KCBT |
5600 |
432'4s |
-12'5 |
21,625.00 |
1 |
|
445'1 |
06/24/2022 13:15:00 |
KCBT |
5700 |
422'4s |
-12'5 |
21,125.00 |
1 |
|
435'1 |
06/24/2022 13:15:00 |
KCBT |
5800 |
412'4s |
-12'5 |
20,625.00 |
6 |
|
425'1 |
06/24/2022 13:15:00 |
KCBT |
5900 |
402'4s |
-12'5 |
20,125.00 |
1 |
|
415'1 |
06/24/2022 13:15:00 |
KCBT |
6000 |
392'4s |
-12'5 |
19,625.00 |
2 |
|
405'1 |
06/24/2022 13:15:00 |
KCBT |
6100 |
382'4s |
-22'1 |
19,125.00 |
5 |
392'0 |
404'5 |
06/24/2022 10:57:00 |
KCBT |
6200 |
372'4s |
-12'5 |
18,625.00 |
1 |
|
385'1 |
06/24/2022 13:15:00 |
KCBT |
6300 |
362'4s |
-20'1 |
18,125.00 |
23 |
382'0 |
382'5 |
06/24/2022 11:34:00 |
KCBT |
6400 |
352'4s |
-12'5 |
17,625.00 |
8 |
|
365'1 |
06/24/2022 13:15:00 |
KCBT |
6500 |
342'4s |
-25'1 |
17,125.00 |
6 |
353'0 |
367'5 |
06/24/2022 10:06:00 |
KCBT |
6600 |
332'4s |
-23'1 |
16,625.00 |
6 |
343'0 |
355'5 |
06/24/2022 10:28:00 |
KCBT |
6700 |
322'4s |
-12'5 |
16,125.00 |
6 |
|
335'1 |
06/24/2022 13:15:00 |
KCBT |
6800 |
312'4s |
-12'5 |
15,625.00 |
2 |
|
325'1 |
06/24/2022 13:15:00 |
KCBT |
6900 |
302'4s |
-12'5 |
15,125.00 |
8 |
|
315'1 |
06/24/2022 13:15:00 |
KCBT |
7000 |
292'4s |
-12'5 |
14,625.00 |
29 |
|
305'1 |
06/24/2022 13:15:00 |
KCBT |
7100 |
282'4s |
-25'1 |
14,125.00 |
9 |
300'0 |
307'5 |
06/24/2022 10:16:00 |
KCBT |
7200 |
272'4s |
-22'1 |
13,625.00 |
100 |
290'0 |
294'5 |
06/24/2022 11:42:00 |
KCBT |
7300 |
262'4s |
-21'1 |
13,125.00 |
5 |
269'0 |
283'5 |
06/24/2022 12:49:00 |
KCBT |
7400 |
252'4s |
-12'5 |
12,625.00 |
17 |
|
265'1 |
06/24/2022 13:15:00 |
KCBT |
7500 |
242'4s |
-12'5 |
12,125.00 |
39 |
|
255'1 |
06/24/2022 13:15:00 |
KCBT |
7600 |
232'4s |
-22'1 |
11,625.00 |
53 |
242'0 |
254'5 |
06/24/2022 11:37:00 |
KCBT |
7650 |
227'4s |
-12'5 |
11,375.00 |
0 |
|
240'1 |
06/24/2022 13:15:00 |
KCBT |
7700 |
222'4s |
-22'1 |
11,125.00 |
16 |
230'0 |
244'5 |
06/24/2022 11:39:00 |
KCBT |
7800 |
212'4s |
-20'1 |
10,625.00 |
69 |
230'0 |
232'5 |
06/24/2022 12:03:00 |
KCBT |
7900 |
202'4s |
-12'5 |
10,125.00 |
98 |
|
215'1 |
06/24/2022 13:15:00 |
KCBT |
7950 |
197'4s |
-12'5 |
9,875.00 |
0 |
|
210'1 |
06/24/2022 13:15:00 |
KCBT |
8000 |
192'4s |
-26'1 |
9,625.00 |
257 |
205'0 |
218'5 |
06/24/2022 10:04:00 |
KCBT |
8100 |
182'4s |
-23'1 |
9,125.00 |
180 |
195'0 |
205'5 |
06/24/2022 11:13:00 |
KCBT |
8200 |
172'4s |
-12'5 |
8,625.00 |
187 |
|
185'1 |
06/24/2022 13:15:00 |
KCBT |
8250 |
167'4s |
-12'5 |
8,375.00 |
0 |
|
180'1 |
06/24/2022 13:15:00 |
KCBT |
8300 |
162'4s |
-24'5 |
8,125.00 |
506 |
174'4 |
187'1 |
06/24/2022 10:43:00 |
KCBT |
8350 |
157'4s |
-12'5 |
7,875.00 |
0 |
|
170'1 |
06/24/2022 13:15:00 |
KCBT |
8400 |
152'4s |
-12'5 |
7,625.00 |
62 |
|
165'1 |
06/24/2022 13:15:00 |
KCBT |
8450 |
147'4s |
-12'5 |
7,375.00 |
0 |
|
160'1 |
06/24/2022 13:15:00 |
KCBT |
8500 |
142'4s |
-12'5 |
7,125.00 |
165 |
|
155'1 |
06/24/2022 13:15:00 |
KCBT |
8600 |
132'4s |
-12'5 |
6,625.00 |
144 |
|
145'1 |
06/24/2022 13:15:00 |
KCBT |
8700 |
122'4s |
-26'1 |
6,125.00 |
11 |
130'0 |
148'5 |
06/24/2022 10:11:00 |
KCBT |
8800 |
112'4s |
-22'1 |
5,625.00 |
126 |
122'0 |
134'5 |
06/24/2022 10:40:00 |
KCBT |
8900 |
102'4s |
-12'5 |
5,125.00 |
95 |
|
115'1 |
06/24/2022 13:15:00 |
KCBT |
9000 |
92'4s |
-18'1 |
4,625.00 |
746 |
117'0 |
110'5 |
06/24/2022 11:25:00 |
KCBT |
9100 |
82'4s |
-12'5 |
4,125.00 |
94 |
|
95'1 |
06/24/2022 13:15:00 |
KCBT |
9200 |
72'4s |
-37'2 |
3,625.00 |
392 |
97'0 |
109'6 |
06/24/2022 08:30:00 |
KCBT |
9300 |
62'4s |
-25'3 |
3,125.00 |
560 |
75'0 |
87'7 |
06/24/2022 09:13:00 |
KCBT |
9350 |
57'4s |
-12'7 |
2,875.00 |
0 |
|
70'3 |
06/24/2022 13:15:00 |
KCBT |
9400 |
52'4s |
-23'4 |
2,625.00 |
41 |
75'0 |
76'0 |
06/24/2022 11:15:00 |
KCBT |
9500 |
42'4s |
-23'3 |
2,125.00 |
107 |
55'0 |
65'7 |
06/24/2022 11:10:00 |
KCBT |
9600 |
32'4s |
-13'7 |
1,625.00 |
56 |
|
46'3 |
06/24/2022 13:15:00 |
KCBT |
9700 |
22'4s |
-14'6 |
1,125.00 |
6 |
|
37'2 |
06/24/2022 13:15:00 |
KCBT |
9800 |
12'4s |
-25'6 |
625.00 |
176 |
22'0 |
38'2 |
06/24/2022 11:52:00 |
KCBT |
9900 |
2'4s |
-18'5 |
125.00 |
55 |
|
21'1 |
06/24/2022 13:15:00 |
KCBT |
9950 |
17'7s |
-28'6 |
893.75 |
0 |
|
46'5 |
06/23/2022 13:23:00 |
KCBT |
10000 |
2'0s |
-12'7 |
100.00 |
436 |
8'0 |
14'7 |
06/24/2022 12:53:00 |
KCBT |
10050 |
12'2s |
-25'4 |
612.50 |
0 |
|
37'6 |
06/23/2022 13:23:00 |
KCBT |
10100 |
4'6s |
-5'2 |
237.50 |
63 |
3'6 |
10'0 |
06/24/2022 10:26:00 |
KCBT |
10150 |
8'1s |
-21'3 |
406.25 |
0 |
|
29'4 |
06/23/2022 13:23:00 |
KCBT |
10200 |
6'4s |
-19'1 |
325.00 |
30 |
|
25'5 |
06/23/2022 13:23:00 |
KCBT |
10250 |
5'2s |
-16'7 |
262.50 |
1 |
|
22'1 |
06/23/2022 13:23:00 |
KCBT |
10300 |
4'1s |
-14'6 |
206.25 |
17 |
|
18'7 |
06/23/2022 13:23:00 |
KCBT |
10350 |
3'2s |
-12'6 |
162.50 |
0 |
|
16'0 |
06/23/2022 13:23:00 |
KCBT |
10400 |
2'5s |
-10'7 |
131.25 |
116 |
9'0 |
13'4 |
06/23/2022 13:23:00 |
KCBT |
10450 |
2'0s |
-9'2 |
100.00 |
1 |
|
11'2 |
06/23/2022 13:23:00 |
KCBT |
10500 |
1'5s |
-7'6 |
81.25 |
133 |
4'2 |
9'3 |
06/23/2022 13:23:00 |
KCBT |
10550 |
1'2s |
-6'4 |
62.50 |
8 |
|
7'6 |
06/23/2022 13:23:00 |
KCBT |
10600 |
1'0s |
-5'3 |
50.00 |
151 |
|
6'3 |
06/23/2022 13:23:00 |
KCBT |
10650 |
0'7s |
-4'3 |
43.75 |
1 |
|
5'2 |
06/23/2022 13:23:00 |
KCBT |
10700 |
0'6s |
0'1 |
37.50 |
65 |
0'6 |
0'5 |
06/24/2022 07:37:00 |
KCBT |
10750 |
0'4s |
-3'0 |
25.00 |
104 |
|
3'4 |
06/23/2022 13:23:00 |
KCBT |
10800 |
0'3s |
-0'1 |
18.75 |
129 |
0'3 |
0'4 |
06/24/2022 07:37:00 |
KCBT |
10850 |
0'3s |
-2'0 |
18.75 |
3 |
|
2'3 |
06/23/2022 13:23:00 |
KCBT |
10900 |
0'3s |
-1'5 |
18.75 |
52 |
|
2'0 |
06/23/2022 13:23:00 |
KCBT |
10950 |
0'2s |
-1'4 |
12.50 |
4 |
|
1'6 |
06/23/2022 13:23:00 |
KCBT |
11000 |
0'2s |
-1'2 |
12.50 |
415 |
|
1'4 |
06/23/2022 13:23:00 |
KCBT |
11050 |
0'2s |
-1'0 |
12.50 |
12 |
|
1'2 |
06/23/2022 13:23:00 |
KCBT |
11100 |
0'2s |
-0'7 |
12.50 |
40 |
|
1'1 |
06/23/2022 13:23:00 |
KCBT |
11150 |
0'1s |
-0'7 |
6.25 |
21 |
|
1'0 |
06/23/2022 13:23:00 |
KCBT |
11200 |
0'1s |
-0'6 |
6.25 |
82 |
|
0'7 |
06/23/2022 13:23:00 |
KCBT |
11250 |
0'1s |
-0'5 |
6.25 |
38 |
|
0'6 |
06/23/2022 13:23:00 |
KCBT |
11300 |
0'1s |
-0'5 |
6.25 |
143 |
|
0'6 |
06/23/2022 13:23:00 |
KCBT |
11350 |
0'1s |
-0'4 |
6.25 |
2 |
|
0'5 |
06/23/2022 13:23:00 |
KCBT |
11400 |
0'1s |
-0'4 |
6.25 |
170 |
|
0'5 |
06/23/2022 13:23:00 |
KCBT |
11450 |
0'1s |
-0'3 |
6.25 |
4 |
|
0'4 |
06/23/2022 13:23:00 |
KCBT |
11500 |
0'1s |
-0'3 |
6.25 |
601 |
|
0'4 |
06/23/2022 13:23:00 |
KCBT |
11550 |
0'1s |
-0'3 |
6.25 |
60 |
|
0'4 |
06/23/2022 13:23:00 |
KCBT |
11600 |
0'1s |
0'0 |
6.25 |
102 |
0'1 |
0'1 |
06/24/2022 07:37:00 |
KCBT |
11650 |
0'1s |
-0'2 |
6.25 |
27 |
|
0'3 |
06/23/2022 13:23:00 |
KCBT |
11700 |
0'1s |
-0'2 |
6.25 |
446 |
|
0'3 |
06/23/2022 13:23:00 |
KCBT |
11750 |
0'1s |
-0'2 |
6.25 |
80 |
|
0'3 |
06/23/2022 13:23:00 |
KCBT |
11800 |
0'1s |
-0'1 |
6.25 |
295 |
|
0'2 |
06/23/2022 13:23:00 |
KCBT |
11850 |
0'1s |
-0'1 |
6.25 |
16 |
|
0'2 |
06/23/2022 13:23:00 |
KCBT |
11900 |
0'1s |
-0'1 |
6.25 |
110 |
|
0'2 |
06/23/2022 13:23:00 |
KCBT |
11950 |
0'1s |
-0'1 |
6.25 |
1 |
|
0'2 |
06/23/2022 13:23:00 |
KCBT |
12000 |
0'2s |
0'1 |
12.50 |
1,103 |
0'2 |
0'1 |
06/24/2022 07:44:00 |
KCBT |
12050 |
0'1s |
-0'1 |
6.25 |
9 |
|
0'2 |
06/23/2022 13:23:00 |
KCBT |
12100 |
0'1s |
-0'1 |
6.25 |
66 |
|
0'2 |
06/23/2022 13:23:00 |
KCBT |
12150 |
0'1s |
-0'1 |
6.25 |
91 |
|
0'2 |
06/23/2022 13:23:00 |
KCBT |
12200 |
0'1s |
0'0 |
6.25 |
161 |
0'1 |
0'1 |
06/24/2022 07:38:00 |
KCBT |
12250 |
0'1s |
0'0 |
6.25 |
143 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
12300 |
0'1s |
0'0 |
6.25 |
49 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
12350 |
0'1s |
0'0 |
6.25 |
28 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
12400 |
0'1s |
0'0 |
6.25 |
94 |
0'2 |
0'1 |
06/23/2022 13:23:00 |
KCBT |
12450 |
0'1s |
0'0 |
6.25 |
12 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
12500 |
0'1s |
0'0 |
6.25 |
605 |
0'1 |
0'1 |
06/24/2022 07:38:00 |
KCBT |
12550 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
12600 |
0'1s |
0'0 |
6.25 |
367 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
12650 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
12700 |
0'1s |
0'0 |
6.25 |
191 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
12750 |
0'1s |
0'0 |
6.25 |
46 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
12800 |
0'1s |
0'0 |
6.25 |
87 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
12850 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
12900 |
0'1s |
0'0 |
6.25 |
26 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
12950 |
0'1s |
0'0 |
6.25 |
64 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
13000 |
0'2s |
0'1 |
12.50 |
1,265 |
0'2 |
0'1 |
06/24/2022 10:27:00 |
KCBT |
13100 |
0'1s |
0'0 |
6.25 |
71 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
13150 |
0'1s |
0'0 |
6.25 |
9 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
13200 |
0'1s |
0'0 |
6.25 |
203 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
13250 |
0'1s |
0'0 |
6.25 |
56 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
13300 |
0'1s |
0'0 |
6.25 |
74 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
13400 |
0'1s |
0'0 |
6.25 |
27 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
13450 |
0'1s |
0'0 |
6.25 |
121 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
13500 |
0'1s |
0'0 |
6.25 |
529 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
13600 |
0'1s |
0'0 |
6.25 |
304 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
13700 |
0'1s |
0'0 |
6.25 |
57 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
13750 |
0'1s |
0'0 |
6.25 |
80 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
13800 |
0'1s |
0'0 |
6.25 |
181 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
13850 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
13900 |
0'1s |
0'0 |
6.25 |
24 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
13950 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
14000 |
0'1s |
0'0 |
6.25 |
947 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
14100 |
0'1s |
0'0 |
6.25 |
31 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
14200 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
14250 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
14300 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
14350 |
0'1s |
0'0 |
6.25 |
29 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
14400 |
0'1s |
0'0 |
6.25 |
27 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
14500 |
0'1s |
0'0 |
6.25 |
234 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
14550 |
0'1s |
0'0 |
6.25 |
22 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
14600 |
0'1s |
0'0 |
6.25 |
22 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
14700 |
0'1s |
0'0 |
6.25 |
12 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
14750 |
0'1s |
0'0 |
6.25 |
20 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
14800 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
14850 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
14900 |
0'1s |
0'0 |
6.25 |
15 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
15000 |
0'1s |
0'0 |
6.25 |
1,061 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
15150 |
0'1s |
0'0 |
6.25 |
18 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
15200 |
0'1s |
0'0 |
6.25 |
8 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
15300 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
15500 |
0'1s |
0'0 |
6.25 |
156 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
15550 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
15700 |
0'1s |
0'0 |
6.25 |
18 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
15850 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
16000 |
0'1s |
0'0 |
6.25 |
254 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
16100 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
16200 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
16500 |
0'1s |
0'0 |
6.25 |
16 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
16900 |
0'1s |
0'0 |
6.25 |
20 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
17000 |
0'1s |
0'0 |
6.25 |
504 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
17300 |
0'1s |
0'0 |
6.25 |
15 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
17500 |
0'1s |
0'0 |
6.25 |
24 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
17600 |
0'1s |
0'0 |
6.25 |
13 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
17800 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
17900 |
0'1s |
0'0 |
6.25 |
9 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
18000 |
0'1s |
0'0 |
6.25 |
9 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
18400 |
0'1s |
0'0 |
6.25 |
12 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
19000 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
3600 |
0'1s |
0'0 |
6.25 |
87 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
3700 |
0'1s |
0'0 |
6.25 |
29 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
4500 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
4700 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
4800 |
0'1s |
0'0 |
6.25 |
7 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
4900 |
0'1s |
0'0 |
6.25 |
55 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
5000 |
0'1s |
0'0 |
6.25 |
75 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
5100 |
0'1s |
0'0 |
6.25 |
41 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
5200 |
0'1s |
0'0 |
6.25 |
54 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
5300 |
0'1s |
0'0 |
6.25 |
49 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
5400 |
0'1s |
0'0 |
6.25 |
131 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
5500 |
0'1s |
0'0 |
6.25 |
89 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
5600 |
0'1s |
0'0 |
6.25 |
78 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
5700 |
0'1s |
0'0 |
6.25 |
38 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
5800 |
0'1s |
0'0 |
6.25 |
52 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
5900 |
0'1s |
0'0 |
6.25 |
11 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
6000 |
0'1s |
0'0 |
6.25 |
231 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
6100 |
0'1s |
0'0 |
6.25 |
155 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
6200 |
0'1s |
0'0 |
6.25 |
113 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
6300 |
0'1s |
0'0 |
6.25 |
237 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
6400 |
0'1s |
0'0 |
6.25 |
104 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
6500 |
0'1s |
0'0 |
6.25 |
106 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
6600 |
0'1s |
0'0 |
6.25 |
176 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
6700 |
0'1s |
0'0 |
6.25 |
479 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
6800 |
0'1s |
0'0 |
6.25 |
74 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
6900 |
0'1s |
0'0 |
6.25 |
93 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
7000 |
0'1s |
0'0 |
6.25 |
608 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
7100 |
0'1s |
0'0 |
6.25 |
129 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
7200 |
0'1s |
0'0 |
6.25 |
302 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
7300 |
0'1s |
0'0 |
6.25 |
262 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
7400 |
0'1s |
0'0 |
6.25 |
184 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
7500 |
0'1s |
0'0 |
6.25 |
906 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
7600 |
0'1s |
0'0 |
6.25 |
185 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
7650 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
7700 |
0'1s |
0'0 |
6.25 |
178 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
7800 |
0'1s |
0'0 |
6.25 |
403 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
7900 |
0'1s |
0'0 |
6.25 |
167 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
7950 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
8000 |
0'1s |
0'0 |
6.25 |
703 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
8100 |
0'1s |
0'0 |
6.25 |
125 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
8200 |
0'1s |
0'0 |
6.25 |
157 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
8250 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
8300 |
0'1s |
0'0 |
6.25 |
160 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
8350 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
8400 |
0'1s |
0'0 |
6.25 |
148 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
8450 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
8500 |
0'1s |
0'0 |
6.25 |
145 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
8600 |
0'1s |
0'0 |
6.25 |
46 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
8700 |
0'1s |
0'0 |
6.25 |
49 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
8800 |
0'1s |
0'0 |
6.25 |
55 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
8900 |
0'1s |
0'0 |
6.25 |
21 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
9000 |
0'1s |
0'0 |
6.25 |
739 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
9100 |
0'1s |
0'0 |
6.25 |
42 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
9200 |
0'2s |
0'1 |
12.50 |
81 |
|
0'1 |
06/23/2022 13:23:00 |
KCBT |
9300 |
0'3s |
0'1 |
18.75 |
172 |
|
0'2 |
06/23/2022 13:23:00 |
KCBT |
9350 |
0'3s |
0'1 |
18.75 |
41 |
|
0'2 |
06/23/2022 13:23:00 |
KCBT |
9400 |
0'4s |
0'1 |
25.00 |
57 |
|
0'3 |
06/23/2022 13:23:00 |
KCBT |
9500 |
0'7s |
0'3 |
43.75 |
148 |
|
0'4 |
06/23/2022 13:23:00 |
KCBT |
9600 |
1'3s |
0'6 |
68.75 |
64 |
|
0'5 |
06/23/2022 13:23:00 |
KCBT |
9700 |
2'2s |
1'3 |
112.50 |
50 |
1'6 |
0'7 |
06/23/2022 13:23:00 |
KCBT |
9800 |
3'6s |
2'4 |
187.50 |
308 |
3'0 |
1'2 |
06/23/2022 13:23:00 |
KCBT |
9900 |
2'6s |
-3'3 |
137.50 |
72 |
3'6 |
6'1 |
06/24/2022 10:36:00 |
KCBT |
9950 |
2'4s |
-6'4 |
125.00 |
24 |
6'2 |
9'0 |
06/24/2022 10:06:00 |
KCBT |
10000 |
7'4s |
-1'7 |
375.00 |
390 |
10'0 |
9'3 |
06/24/2022 13:12:00 |
KCBT |
10050 |
12'4s |
4'6 |
625.00 |
74 |
8'0 |
7'6 |
06/24/2022 10:05:00 |
KCBT |
10100 |
17'4s |
8'0 |
875.00 |
13 |
10'0 |
9'4 |
06/24/2022 12:53:00 |
KCBT |
10150 |
22'4s |
13'7 |
1,125.00 |
41 |
13'0 |
8'5 |
06/24/2022 11:57:00 |
KCBT |
10200 |
27'4s |
9'6 |
1,375.00 |
214 |
12'0 |
17'6 |
06/24/2022 12:14:00 |
KCBT |
10250 |
32'4s |
7'2 |
1,625.00 |
19 |
|
25'2 |
06/24/2022 13:15:00 |
KCBT |
10300 |
37'4s |
15'7 |
1,875.00 |
198 |
30'0 |
21'5 |
06/24/2022 12:00:00 |
KCBT |
10350 |
42'4s |
9'2 |
2,125.00 |
61 |
|
33'2 |
06/24/2022 13:15:00 |
KCBT |
10400 |
47'4s |
18'3 |
2,375.00 |
229 |
40'0 |
29'1 |
06/24/2022 11:41:00 |
KCBT |
10450 |
52'4s |
10'4 |
2,625.00 |
22 |
|
42'0 |
06/24/2022 13:15:00 |
KCBT |
10500 |
57'4s |
21'3 |
2,875.00 |
514 |
46'4 |
36'1 |
06/24/2022 10:27:00 |
KCBT |
10550 |
62'4s |
11'2 |
3,125.00 |
42 |
|
51'2 |
06/24/2022 13:15:00 |
KCBT |
10600 |
67'4s |
32'0 |
3,375.00 |
91 |
47'0 |
35'4 |
06/24/2022 07:38:00 |
KCBT |
10650 |
72'4s |
11'5 |
3,625.00 |
5 |
|
60'7 |
06/24/2022 13:15:00 |
KCBT |
10700 |
77'4s |
11'7 |
3,875.00 |
163 |
|
65'5 |
06/24/2022 13:15:00 |
KCBT |
10750 |
82'4s |
12'0 |
4,125.00 |
5 |
|
70'4 |
06/24/2022 13:15:00 |
KCBT |
10800 |
87'4s |
28'4 |
4,375.00 |
61 |
71'0 |
59'0 |
06/24/2022 08:44:00 |
KCBT |
10850 |
92'4s |
12'1 |
4,625.00 |
44 |
|
80'3 |
06/24/2022 13:15:00 |
KCBT |
10900 |
97'4s |
12'1 |
4,875.00 |
182 |
|
85'3 |
06/24/2022 13:15:00 |
KCBT |
10950 |
102'4s |
12'2 |
5,125.00 |
1 |
|
90'2 |
06/24/2022 13:15:00 |
KCBT |
11000 |
107'4s |
23'6 |
5,375.00 |
578 |
81'4 |
83'6 |
06/24/2022 11:16:00 |
KCBT |
11050 |
112'4s |
12'2 |
5,625.00 |
26 |
|
100'2 |
06/24/2022 13:15:00 |
KCBT |
11100 |
117'4s |
12'2 |
5,875.00 |
91 |
|
105'2 |
06/24/2022 13:15:00 |
KCBT |
11150 |
122'4s |
12'3 |
6,125.00 |
29 |
|
110'1 |
06/24/2022 13:15:00 |
KCBT |
11200 |
127'4s |
12'3 |
6,375.00 |
36 |
|
115'1 |
06/24/2022 13:15:00 |
KCBT |
11250 |
132'4s |
37'7 |
6,625.00 |
127 |
107'0 |
94'5 |
06/24/2022 05:52:00 |
KCBT |
11300 |
137'4s |
12'3 |
6,875.00 |
45 |
|
125'1 |
06/24/2022 13:15:00 |
KCBT |
11350 |
142'4s |
12'3 |
7,125.00 |
36 |
|
130'1 |
06/24/2022 13:15:00 |
KCBT |
11400 |
147'4s |
22'7 |
7,375.00 |
131 |
136'0 |
124'5 |
06/24/2022 11:18:00 |
KCBT |
11450 |
152'4s |
12'3 |
7,625.00 |
189 |
|
140'1 |
06/24/2022 13:15:00 |
KCBT |
11500 |
157'4s |
19'5 |
7,875.00 |
984 |
145'0 |
137'7 |
06/24/2022 09:49:00 |
KCBT |
11550 |
162'4s |
12'3 |
8,125.00 |
28 |
|
150'1 |
06/24/2022 13:15:00 |
KCBT |
11600 |
167'4s |
12'3 |
8,375.00 |
128 |
155'0 |
155'1 |
06/24/2022 13:15:00 |
KCBT |
11650 |
172'4s |
12'3 |
8,625.00 |
102 |
|
160'1 |
06/24/2022 13:15:00 |
KCBT |
11700 |
177'4s |
12'3 |
8,875.00 |
1,734 |
|
165'1 |
06/24/2022 13:15:00 |
KCBT |
11750 |
182'4s |
12'3 |
9,125.00 |
195 |
|
170'1 |
06/24/2022 13:15:00 |
KCBT |
11800 |
187'4s |
16'3 |
9,375.00 |
161 |
183'4 |
171'1 |
06/24/2022 12:56:00 |
KCBT |
11850 |
192'4s |
12'3 |
9,625.00 |
5 |
|
180'1 |
06/24/2022 13:15:00 |
KCBT |
11900 |
197'4s |
12'3 |
9,875.00 |
134 |
|
185'1 |
06/24/2022 13:15:00 |
KCBT |
11950 |
202'4s |
12'3 |
10,125.00 |
1 |
|
190'1 |
06/24/2022 13:15:00 |
KCBT |
12000 |
207'4s |
24'7 |
10,375.00 |
336 |
195'0 |
182'5 |
06/24/2022 10:24:00 |
KCBT |
12050 |
212'4s |
12'3 |
10,625.00 |
14 |
|
200'1 |
06/24/2022 13:15:00 |
KCBT |
12100 |
217'4s |
12'3 |
10,875.00 |
33 |
|
205'1 |
06/24/2022 13:15:00 |
KCBT |
12150 |
222'4s |
12'3 |
11,125.00 |
0 |
|
210'1 |
06/24/2022 13:15:00 |
KCBT |
12200 |
227'4s |
12'3 |
11,375.00 |
93 |
|
215'1 |
06/24/2022 13:15:00 |
KCBT |
12250 |
232'4s |
12'3 |
11,625.00 |
0 |
|
220'1 |
06/24/2022 13:15:00 |
KCBT |
12300 |
237'4s |
12'3 |
11,875.00 |
76 |
|
225'1 |
06/24/2022 13:15:00 |
KCBT |
12350 |
242'4s |
12'3 |
12,125.00 |
15 |
|
230'1 |
06/24/2022 13:15:00 |
KCBT |
12400 |
247'4s |
22'7 |
12,375.00 |
30 |
235'0 |
224'5 |
06/24/2022 10:39:00 |
KCBT |
12450 |
252'4s |
12'3 |
12,625.00 |
2 |
|
240'1 |
06/24/2022 13:15:00 |
KCBT |
12500 |
257'4s |
32'7 |
12,875.00 |
71 |
237'0 |
224'5 |
06/24/2022 07:39:00 |
KCBT |
12550 |
262'4s |
12'3 |
13,125.00 |
1 |
|
250'1 |
06/24/2022 13:15:00 |
KCBT |
12600 |
267'4s |
12'3 |
13,375.00 |
17 |
|
255'1 |
06/24/2022 13:15:00 |
KCBT |
12650 |
272'4s |
12'3 |
13,625.00 |
20 |
|
260'1 |
06/24/2022 13:15:00 |
KCBT |
12700 |
277'4s |
12'3 |
13,875.00 |
13 |
|
265'1 |
06/24/2022 13:15:00 |
KCBT |
12750 |
282'4s |
12'3 |
14,125.00 |
5 |
|
270'1 |
06/24/2022 13:15:00 |
KCBT |
12800 |
287'4s |
12'3 |
14,375.00 |
202 |
|
275'1 |
06/24/2022 13:15:00 |
KCBT |
12850 |
292'4s |
12'3 |
14,625.00 |
0 |
|
280'1 |
06/24/2022 13:15:00 |
KCBT |
12900 |
297'4s |
12'3 |
14,875.00 |
37 |
|
285'1 |
06/24/2022 13:15:00 |
KCBT |
12950 |
302'4s |
12'3 |
15,125.00 |
0 |
|
290'1 |
06/24/2022 13:15:00 |
KCBT |
13000 |
307'4s |
23'5 |
15,375.00 |
254 |
300'0 |
283'7 |
06/24/2022 10:32:00 |
KCBT |
13100 |
317'4s |
12'3 |
15,875.00 |
0 |
|
305'1 |
06/24/2022 13:15:00 |
KCBT |
13150 |
322'4s |
12'3 |
16,125.00 |
0 |
|
310'1 |
06/24/2022 13:15:00 |
KCBT |
13200 |
327'4s |
12'3 |
16,375.00 |
5 |
|
315'1 |
06/24/2022 13:15:00 |
KCBT |
13250 |
332'4s |
12'3 |
16,625.00 |
0 |
|
320'1 |
06/24/2022 13:15:00 |
KCBT |
13300 |
337'4s |
12'3 |
16,875.00 |
1 |
|
325'1 |
06/24/2022 13:15:00 |
KCBT |
13400 |
347'4s |
12'3 |
17,375.00 |
4 |
|
335'1 |
06/24/2022 13:15:00 |
KCBT |
13450 |
352'4s |
12'3 |
17,625.00 |
0 |
|
340'1 |
06/24/2022 13:15:00 |
KCBT |
13500 |
357'4s |
12'3 |
17,875.00 |
21 |
|
345'1 |
06/24/2022 13:15:00 |
KCBT |
13600 |
367'4s |
12'3 |
18,375.00 |
1 |
|
355'1 |
06/24/2022 13:15:00 |
KCBT |
13700 |
377'4s |
12'3 |
18,875.00 |
0 |
|
365'1 |
06/24/2022 13:15:00 |
KCBT |
13750 |
382'4s |
12'3 |
19,125.00 |
0 |
|
370'1 |
06/24/2022 13:15:00 |
KCBT |
13800 |
387'4s |
12'3 |
19,375.00 |
0 |
|
375'1 |
06/24/2022 13:15:00 |
KCBT |
13850 |
392'4s |
12'3 |
19,625.00 |
0 |
|
380'1 |
06/24/2022 13:15:00 |
KCBT |
13900 |
397'4s |
12'3 |
19,875.00 |
0 |
|
385'1 |
06/24/2022 13:15:00 |
KCBT |
13950 |
402'4s |
12'3 |
20,125.00 |
0 |
|
390'1 |
06/24/2022 13:15:00 |
KCBT |
14000 |
407'4s |
12'3 |
20,375.00 |
1 |
|
395'1 |
06/24/2022 13:15:00 |
KCBT |
14100 |
417'4s |
12'3 |
20,875.00 |
0 |
|
405'1 |
06/24/2022 13:15:00 |
KCBT |
14200 |
427'4s |
12'3 |
21,375.00 |
0 |
|
415'1 |
06/24/2022 13:15:00 |
KCBT |
14250 |
432'4s |
12'3 |
21,625.00 |
0 |
|
420'1 |
06/24/2022 13:15:00 |
KCBT |
14300 |
437'4s |
12'3 |
21,875.00 |
0 |
|
425'1 |
06/24/2022 13:15:00 |
KCBT |
14350 |
442'4s |
12'3 |
22,125.00 |
0 |
|
430'1 |
06/24/2022 13:15:00 |
KCBT |
14400 |
447'4s |
12'3 |
22,375.00 |
0 |
|
435'1 |
06/24/2022 13:15:00 |
KCBT |
14500 |
457'4s |
12'3 |
22,875.00 |
0 |
|
445'1 |
06/24/2022 13:15:00 |
KCBT |
14550 |
462'4s |
12'3 |
23,125.00 |
0 |
|
450'1 |
06/24/2022 13:15:00 |
KCBT |
14600 |
467'4s |
12'3 |
23,375.00 |
0 |
|
455'1 |
06/24/2022 13:15:00 |
KCBT |
14700 |
477'4s |
12'3 |
23,875.00 |
0 |
|
465'1 |
06/24/2022 13:15:00 |
KCBT |
14750 |
482'4s |
12'3 |
24,125.00 |
0 |
|
470'1 |
06/24/2022 13:15:00 |
KCBT |
14800 |
487'4s |
12'3 |
24,375.00 |
0 |
|
475'1 |
06/24/2022 13:15:00 |
KCBT |
14850 |
492'4s |
12'3 |
24,625.00 |
0 |
|
480'1 |
06/24/2022 13:15:00 |
KCBT |
14900 |
497'4s |
12'3 |
24,875.00 |
0 |
|
485'1 |
06/24/2022 13:15:00 |
KCBT |
15000 |
507'4s |
12'3 |
25,375.00 |
0 |
|
495'1 |
06/24/2022 13:15:00 |
KCBT |
15150 |
522'4s |
12'3 |
26,125.00 |
0 |
|
510'1 |
06/24/2022 13:15:00 |
KCBT |
15200 |
527'4s |
12'3 |
26,375.00 |
0 |
|
515'1 |
06/24/2022 13:15:00 |
KCBT |
15300 |
537'4s |
12'3 |
26,875.00 |
0 |
|
525'1 |
06/24/2022 13:15:00 |
KCBT |
15500 |
557'4s |
12'3 |
27,875.00 |
0 |
|
545'1 |
06/24/2022 13:15:00 |
KCBT |
15550 |
562'4s |
12'3 |
28,125.00 |
0 |
|
550'1 |
06/24/2022 13:15:00 |
KCBT |
15700 |
577'4s |
12'3 |
28,875.00 |
0 |
|
565'1 |
06/24/2022 13:15:00 |
KCBT |
15850 |
592'4s |
12'3 |
29,625.00 |
0 |
|
580'1 |
06/24/2022 13:15:00 |
KCBT |
16000 |
607'4s |
12'3 |
30,375.00 |
1 |
|
595'1 |
06/24/2022 13:15:00 |
KCBT |
16100 |
617'4s |
12'3 |
30,875.00 |
0 |
|
605'1 |
06/24/2022 13:15:00 |
KCBT |
16200 |
627'4s |
12'3 |
31,375.00 |
0 |
|
615'1 |
06/24/2022 13:15:00 |
KCBT |
16500 |
657'4s |
12'3 |
32,875.00 |
0 |
|
645'1 |
06/24/2022 13:15:00 |
KCBT |
16900 |
697'4s |
12'3 |
34,875.00 |
0 |
|
685'1 |
06/24/2022 13:15:00 |
KCBT |
17000 |
707'4s |
12'3 |
35,375.00 |
0 |
|
695'1 |
06/24/2022 13:15:00 |
KCBT |
17300 |
737'4s |
12'3 |
36,875.00 |
0 |
|
725'1 |
06/24/2022 13:15:00 |
KCBT |
17500 |
757'4s |
12'3 |
37,875.00 |
0 |
|
745'1 |
06/24/2022 13:15:00 |
KCBT |
17600 |
767'4s |
12'3 |
38,375.00 |
0 |
|
755'1 |
06/24/2022 13:15:00 |
KCBT |
17800 |
787'4s |
12'3 |
39,375.00 |
0 |
|
775'1 |
06/24/2022 13:15:00 |
KCBT |
17900 |
797'4s |
12'3 |
39,875.00 |
0 |
|
785'1 |
06/24/2022 13:15:00 |
KCBT |
18000 |
807'4s |
12'3 |
40,375.00 |
0 |
|
795'1 |
06/24/2022 13:15:00 |
KCBT |
18400 |
847'4s |
12'3 |
42,375.00 |
0 |
|
835'1 |
06/24/2022 13:15:00 |
KCBT |
19000 |
907'4s |
12'3 |
45,375.00 |
0 |
|
895'1 |
06/24/2022 13:15:00 |
KCBT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|