| |||||||||||||||||||
| 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.
