|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
7,825.00 |
4'2 |
156'4s |
4300 |
0'1s |
0'0 |
6.25 |
40 |
0 |
6,325.00 |
4'2 |
126'4s |
4600 |
0'1s |
0'0 |
6.25 |
31 |
0 |
6,075.00 |
4'2 |
121'4s |
4650 |
0'1s |
0'0 |
6.25 |
9 |
0 |
5,825.00 |
4'2 |
116'4s |
4700 |
0'1s |
0'0 |
6.25 |
43 |
0 |
5,575.00 |
4'2 |
111'4s |
4750 |
0'1s |
-0'1 |
6.25 |
42 |
0 |
5,331.25 |
4'2 |
106'5s |
4800 |
0'2s |
0'0 |
12.50 |
27 |
0 |
5,081.25 |
4'2 |
101'5s |
4850 |
0'2s |
-0'1 |
12.50 |
22 |
0 |
4,831.25 |
4'1 |
96'5s |
4900 |
0'3s |
-0'1 |
18.75 |
120 |
0 |
4,587.50 |
4'1 |
91'6s |
4950 |
0'4s |
0'0 |
25.00 |
107 |
0 |
4,343.75 |
4'1 |
86'7s |
5000 |
0'5s |
-0'1 |
31.25 |
459 |
0 |
4,100.00 |
4'1 |
82'0s |
5050 |
0'6s |
-0'1 |
37.50 |
61 |
57 |
3,856.25 |
4'0 |
77'1s |
5100 |
0'7s |
-0'2 |
43.75 |
88 |
0 |
3,618.75 |
4'0 |
72'3s |
5150 |
1'1s |
-0'2 |
56.25 |
121 |
0 |
3,381.25 |
3'7 |
67'5s |
5200 |
1'3s |
-0'2 |
68.75 |
810 |
21 |
2,918.75 |
3'5 |
58'3s |
5300 |
2'1s |
-0'4 |
106.25 |
704 |
20 |
2,700.00 |
3'5 |
54'0s |
5350 |
2'5s |
-0'5 |
131.25 |
83 |
17 |
2,487.50 |
3'4 |
49'6s |
5400 |
3'3s |
-0'6 |
168.75 |
461 |
17 |
2,281.25 |
3'3 |
45'5s |
5450 |
4'2s |
-0'7 |
212.50 |
122 |
550 |
2,081.25 |
3'2 |
41'5s |
5500 |
5'2s |
-1'0 |
262.50 |
387 |
11 |
1,900.00 |
3'1 |
38'0s |
5550 |
6'5s |
-1'1 |
331.25 |
9 |
328 |
1,725.00 |
3'0 |
34'4s |
5600 |
8'0s |
-1'3 |
400.00 |
1,354 |
7 |
1,562.50 |
2'7 |
31'2s |
5650 |
9'6s |
-1'4 |
487.50 |
134 |
308 |
1,406.25 |
2'5 |
28'1s |
5700 |
11'5s |
-1'6 |
581.25 |
767 |
15 |
1,262.50 |
2'3 |
25'2s |
5750 |
13'7s |
-1'6 |
693.75 |
64 |
509 |
1,131.25 |
2'1 |
22'5s |
5800 |
16'1s |
-2'1 |
806.25 |
788 |
19 |
1,012.50 |
1'7 |
20'2s |
5850 |
18'6s |
-2'2 |
937.50 |
25 |
477 |
900.00 |
1'5 |
18'0s |
5900 |
21'4s |
-2'4 |
1,075.00 |
579 |
104 |
800.00 |
1'4 |
16'0s |
5950 |
24'4s |
-2'6 |
1,225.00 |
143 |
829 |
712.50 |
1'3 |
14'2s |
6000 |
27'5s |
-3'0 |
1,381.25 |
436 |
39 |
625.00 |
1'1 |
12'4s |
6050 |
31'0s |
-3'1 |
1,550.00 |
24 |
344 |
556.25 |
1'1 |
11'1s |
6100 |
34'4s |
-3'2 |
1,725.00 |
340 |
120 |
487.50 |
0'7 |
9'6s |
6150 |
38'1s |
-3'3 |
1,906.25 |
91 |
1,138 |
431.25 |
0'7 |
8'5s |
6200 |
42'0s |
-3'3 |
2,100.00 |
40 |
24 |
381.25 |
0'7 |
7'5s |
6250 |
46'0s |
-3'3 |
2,300.00 |
5 |
267 |
331.25 |
0'5 |
6'5s |
6300 |
50'0s |
-3'4 |
2,500.00 |
34 |
56 |
293.75 |
0'5 |
5'7s |
6350 |
54'2s |
-3'4 |
2,712.50 |
8 |
785 |
256.25 |
0'5 |
5'1s |
6400 |
58'4s |
-3'5 |
2,925.00 |
21 |
360 |
225.00 |
0'4 |
4'4s |
6450 |
62'7s |
-3'5 |
3,143.75 |
0 |
1,158 |
200.00 |
0'4 |
4'0s |
6500 |
67'2s |
-3'6 |
3,362.50 |
162 |
45 |
175.00 |
0'4 |
3'4s |
6550 |
71'6s |
-3'7 |
3,587.50 |
1 |
454 |
156.25 |
0'4 |
3'1s |
6600 |
76'3s |
-3'6 |
3,818.75 |
8 |
150 |
137.50 |
0'3 |
2'6s |
6650 |
81'0s |
-3'7 |
4,050.00 |
0 |
606 |
118.75 |
0'2 |
2'3s |
6700 |
85'5s |
-4'0 |
4,281.25 |
17 |
26 |
106.25 |
0'2 |
2'1s |
6750 |
90'3s |
-4'0 |
4,518.75 |
0 |
473 |
93.75 |
0'2 |
1'7s |
6800 |
95'1s |
-4'0 |
4,756.25 |
7 |
83 |
81.25 |
0'1 |
1'5s |
6850 |
99'7s |
-4'1 |
4,993.75 |
0 |
258 |
75.00 |
0'1 |
1'4s |
6900 |
104'6s |
-4'0 |
5,237.50 |
3 |
64 |
68.75 |
0'1 |
1'3s |
6950 |
109'5s |
-4'0 |
5,481.25 |
0 |
1,956 |
62.50 |
0'1 |
1'2s |
7000 |
114'4s |
-4'0 |
5,725.00 |
47 |
102 |
56.25 |
0'1 |
1'1s |
7050 |
119'3s |
-4'1 |
5,968.75 |
0 |
190 |
50.00 |
0'1 |
1'0s |
7100 |
124'2s |
-4'1 |
6,212.50 |
2 |
39 |
50.00 |
0'1 |
1'0s |
7150 |
129'1s |
-4'1 |
6,456.25 |
0 |
558 |
43.75 |
0'1 |
0'7s |
7200 |
134'1s |
-4'1 |
6,706.25 |
6 |
69 |
43.75 |
0'1 |
0'7s |
7250 |
139'1s |
-4'0 |
6,956.25 |
0 |
296 |
43.75 |
0'1 |
0'7s |
7300 |
144'0s |
-4'1 |
7,200.00 |
16 |
373 |
37.50 |
0'1 |
0'6s |
7400 |
153'7s |
-4'1 |
7,693.75 |
0 |
235 |
31.25 |
0'1 |
0'5s |
7500 |
163'7s |
-4'1 |
8,193.75 |
15 |
73 |
31.25 |
0'1 |
0'5s |
7550 |
168'6s |
-4'2 |
8,437.50 |
0 |
123 |
25.00 |
0'0 |
0'4s |
7600 |
173'6s |
-4'1 |
8,687.50 |
21 |
108 |
25.00 |
0'0 |
0'4s |
7700 |
183'5s |
-4'2 |
9,181.25 |
10 |
402 |
25.00 |
0'1 |
0'4s |
7800 |
193'5s |
-4'2 |
9,681.25 |
0 |
69 |
18.75 |
0'0 |
0'3s |
7900 |
203'5s |
-4'2 |
10,181.25 |
0 |
3,024 |
18.75 |
0'0 |
0'3s |
8000 |
213'4s |
-4'2 |
10,675.00 |
1 |
5 |
18.75 |
0'0 |
0'3s |
8100 |
223'4s |
-4'2 |
11,175.00 |
0 |
165 |
18.75 |
0'0 |
0'3s |
8200 |
233'4s |
-4'2 |
11,675.00 |
0 |
8 |
18.75 |
0'0 |
0'3s |
8300 |
243'4s |
-4'2 |
12,175.00 |
0 |
30 |
18.75 |
0'0 |
0'3s |
8400 |
253'4s |
-4'2 |
12,675.00 |
0 |
162 |
12.50 |
0'0 |
0'2s |
8500 |
263'4s |
-4'2 |
13,175.00 |
0 |
52 |
12.50 |
0'0 |
0'2s |
8700 |
283'4s |
-4'2 |
14,175.00 |
0 |
12 |
12.50 |
0'0 |
0'2s |
8900 |
303'4s |
-4'2 |
15,175.00 |
0 |
1,247 |
12.50 |
0'0 |
0'2s |
9000 |
313'4s |
-4'2 |
15,675.00 |
1 |
100 |
12.50 |
0'0 |
0'2s |
9100 |
323'4s |
-4'2 |
16,175.00 |
0 |
3 |
12.50 |
0'0 |
0'2s |
9200 |
333'4s |
-4'2 |
16,675.00 |
0 |
35 |
12.50 |
0'0 |
0'2s |
9300 |
343'4s |
-4'2 |
17,175.00 |
0 |
24 |
12.50 |
0'0 |
0'2s |
9400 |
353'4s |
-4'2 |
17,675.00 |
0 |
3 |
12.50 |
0'0 |
0'2s |
9500 |
363'4s |
-4'2 |
18,175.00 |
0 |
76 |
6.25 |
-0'1 |
0'1s |
9600 |
373'4s |
-4'2 |
18,675.00 |
0 |
18 |
6.25 |
0'0 |
0'1s |
9700 |
383'4s |
-4'2 |
19,175.00 |
0 |
1 |
6.25 |
0'0 |
0'1s |
9800 |
393'4s |
-4'2 |
19,675.00 |
0 |
97 |
6.25 |
0'0 |
0'1s |
9900 |
403'4s |
-4'2 |
20,175.00 |
0 |
9 |
6.25 |
0'0 |
0'1s |
10000 |
413'4s |
-4'2 |
20,675.00 |
0 |
11 |
6.25 |
0'0 |
0'1s |
10100 |
423'4s |
-4'2 |
21,175.00 |
0 |
69 |
6.25 |
0'0 |
0'1s |
10200 |
433'4s |
-4'2 |
21,675.00 |
0 |
17 |
6.25 |
0'0 |
0'1s |
10300 |
443'4s |
-4'2 |
22,175.00 |
0 |
30 |
6.25 |
0'0 |
0'1s |
10500 |
463'4s |
-4'2 |
23,175.00 |
0 |
45 |
6.25 |
0'0 |
0'1s |
10600 |
473'4s |
-4'2 |
23,675.00 |
0 |
9 |
6.25 |
0'0 |
0'1s |
10700 |
483'4s |
-4'2 |
24,175.00 |
0 |
273 |
6.25 |
0'0 |
0'1s |
10800 |
493'4s |
-4'2 |
24,675.00 |
0 |
120 |
6.25 |
0'0 |
0'1s |
10900 |
503'4s |
-4'2 |
25,175.00 |
0 |
133 |
6.25 |
0'0 |
0'1s |
11000 |
513'4s |
-4'2 |
25,675.00 |
0 |
149 |
6.25 |
0'0 |
0'1s |
11300 |
543'4s |
-4'2 |
27,175.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
4300 |
156'4s |
4'2 |
7,825.00 |
0 |
|
152'2 |
10/22/2024 13:23:00 |
KCBT |
4600 |
126'4s |
4'2 |
6,325.00 |
0 |
|
122'2 |
10/22/2024 13:23:00 |
KCBT |
4650 |
121'4s |
4'2 |
6,075.00 |
0 |
|
117'2 |
10/22/2024 13:23:00 |
KCBT |
4700 |
116'4s |
4'2 |
5,825.00 |
0 |
|
112'2 |
10/22/2024 13:23:00 |
KCBT |
4750 |
111'4s |
4'2 |
5,575.00 |
0 |
|
107'2 |
10/22/2024 13:23:00 |
KCBT |
4800 |
106'5s |
4'2 |
5,331.25 |
0 |
|
102'3 |
10/22/2024 13:23:00 |
KCBT |
4850 |
101'5s |
4'2 |
5,081.25 |
0 |
|
97'3 |
10/22/2024 13:23:00 |
KCBT |
4900 |
96'5s |
4'1 |
4,831.25 |
0 |
|
92'4 |
10/22/2024 13:23:00 |
KCBT |
4950 |
91'6s |
4'1 |
4,587.50 |
0 |
|
87'5 |
10/22/2024 13:23:00 |
KCBT |
5000 |
86'7s |
4'1 |
4,343.75 |
0 |
|
82'6 |
10/22/2024 13:23:00 |
KCBT |
5050 |
82'0s |
4'1 |
4,100.00 |
0 |
|
77'7 |
10/22/2024 13:23:00 |
KCBT |
5100 |
77'1s |
4'0 |
3,856.25 |
57 |
|
73'1 |
10/22/2024 13:23:00 |
KCBT |
5150 |
72'3s |
4'0 |
3,618.75 |
0 |
|
68'3 |
10/22/2024 13:23:00 |
KCBT |
5200 |
67'5s |
3'7 |
3,381.25 |
0 |
|
63'6 |
10/22/2024 13:23:00 |
KCBT |
5300 |
58'3s |
3'5 |
2,918.75 |
21 |
|
54'6 |
10/22/2024 13:23:00 |
KCBT |
5350 |
54'0s |
3'5 |
2,700.00 |
20 |
|
50'3 |
10/22/2024 13:23:00 |
KCBT |
5400 |
49'6s |
3'4 |
2,487.50 |
17 |
|
46'2 |
10/22/2024 13:23:00 |
KCBT |
5450 |
45'5s |
3'3 |
2,281.25 |
17 |
|
42'2 |
10/22/2024 13:23:00 |
KCBT |
5500 |
41'5s |
3'2 |
2,081.25 |
550 |
|
38'3 |
10/22/2024 13:23:00 |
KCBT |
5550 |
38'0s |
3'1 |
1,900.00 |
11 |
|
34'7 |
10/22/2024 13:23:00 |
KCBT |
5600 |
34'4s |
3'0 |
1,725.00 |
328 |
|
31'4 |
10/22/2024 13:23:00 |
KCBT |
5650 |
31'2s |
2'7 |
1,562.50 |
7 |
|
28'3 |
10/22/2024 13:23:00 |
KCBT |
5700 |
28'1s |
2'5 |
1,406.25 |
308 |
|
25'4 |
10/22/2024 13:23:00 |
KCBT |
5750 |
25'2s |
2'3 |
1,262.50 |
15 |
24'0 |
22'7 |
10/22/2024 13:23:00 |
KCBT |
5800 |
22'5s |
2'1 |
1,131.25 |
509 |
|
20'4 |
10/22/2024 13:23:00 |
KCBT |
5850 |
20'2s |
1'7 |
1,012.50 |
19 |
|
18'3 |
10/22/2024 13:23:00 |
KCBT |
5900 |
18'0s |
1'5 |
900.00 |
477 |
18'2 |
16'3 |
10/22/2024 13:23:00 |
KCBT |
5950 |
16'0s |
1'4 |
800.00 |
104 |
|
14'4 |
10/22/2024 13:23:00 |
KCBT |
6000 |
14'2s |
1'3 |
712.50 |
829 |
13'1 |
12'7 |
10/22/2024 13:23:00 |
KCBT |
6050 |
12'4s |
1'1 |
625.00 |
39 |
|
11'3 |
10/22/2024 13:23:00 |
KCBT |
6100 |
11'1s |
1'1 |
556.25 |
344 |
|
10'0 |
10/22/2024 13:23:00 |
KCBT |
6150 |
9'6s |
0'7 |
487.50 |
120 |
|
8'7 |
10/22/2024 13:23:00 |
KCBT |
6200 |
8'5s |
0'7 |
431.25 |
1,138 |
7'7 |
7'6 |
10/22/2024 13:23:00 |
KCBT |
6250 |
7'5s |
0'7 |
381.25 |
24 |
|
6'6 |
10/22/2024 13:23:00 |
KCBT |
6300 |
6'5s |
0'5 |
331.25 |
267 |
|
6'0 |
10/22/2024 13:23:00 |
KCBT |
6350 |
5'7s |
0'5 |
293.75 |
56 |
|
5'2 |
10/22/2024 13:23:00 |
KCBT |
6400 |
5'1s |
0'5 |
256.25 |
785 |
4'2 |
4'4 |
10/22/2024 13:23:00 |
KCBT |
6450 |
4'4s |
0'4 |
225.00 |
360 |
|
4'0 |
10/22/2024 13:23:00 |
KCBT |
6500 |
4'0s |
0'4 |
200.00 |
1,158 |
3'2 |
3'4 |
10/22/2024 13:23:00 |
KCBT |
6550 |
3'4s |
0'4 |
175.00 |
45 |
|
3'0 |
10/22/2024 13:23:00 |
KCBT |
6600 |
3'1s |
0'4 |
156.25 |
454 |
|
2'5 |
10/22/2024 13:23:00 |
KCBT |
6650 |
2'6s |
0'3 |
137.50 |
150 |
|
2'3 |
10/22/2024 13:23:00 |
KCBT |
6700 |
2'3s |
0'2 |
118.75 |
606 |
|
2'1 |
10/22/2024 13:23:00 |
KCBT |
6750 |
2'1s |
0'2 |
106.25 |
26 |
|
1'7 |
10/22/2024 13:23:00 |
KCBT |
6800 |
1'7s |
0'2 |
93.75 |
473 |
|
1'5 |
10/22/2024 13:23:00 |
KCBT |
6850 |
1'5s |
0'1 |
81.25 |
83 |
|
1'4 |
10/22/2024 13:23:00 |
KCBT |
6900 |
1'4s |
0'1 |
75.00 |
258 |
|
1'3 |
10/22/2024 13:23:00 |
KCBT |
6950 |
1'3s |
0'1 |
68.75 |
64 |
|
1'2 |
10/22/2024 13:23:00 |
KCBT |
7000 |
1'2s |
0'1 |
62.50 |
1,956 |
1'1 |
1'1 |
10/22/2024 13:23:00 |
KCBT |
7050 |
1'1s |
0'1 |
56.25 |
102 |
|
1'0 |
10/22/2024 13:23:00 |
KCBT |
7100 |
1'0s |
0'1 |
50.00 |
190 |
|
0'7 |
10/22/2024 13:23:00 |
KCBT |
7150 |
1'0s |
0'1 |
50.00 |
39 |
|
0'7 |
10/22/2024 13:23:00 |
KCBT |
7200 |
0'7s |
0'1 |
43.75 |
558 |
|
0'6 |
10/22/2024 13:23:00 |
KCBT |
7250 |
0'7s |
0'1 |
43.75 |
69 |
|
0'6 |
10/22/2024 13:23:00 |
KCBT |
7300 |
0'7s |
0'1 |
43.75 |
296 |
|
0'6 |
10/22/2024 13:23:00 |
KCBT |
7400 |
0'6s |
0'1 |
37.50 |
373 |
|
0'5 |
10/22/2024 13:23:00 |
KCBT |
7500 |
0'5s |
0'1 |
31.25 |
235 |
|
0'4 |
10/22/2024 13:23:00 |
KCBT |
7550 |
0'5s |
0'1 |
31.25 |
73 |
|
0'4 |
10/22/2024 13:23:00 |
KCBT |
7600 |
0'4s |
0'0 |
25.00 |
123 |
|
0'4 |
10/22/2024 13:23:00 |
KCBT |
7700 |
0'4s |
0'0 |
25.00 |
108 |
|
0'4 |
10/22/2024 13:23:00 |
KCBT |
7800 |
0'4s |
0'1 |
25.00 |
402 |
|
0'3 |
10/22/2024 13:23:00 |
KCBT |
7900 |
0'3s |
0'0 |
18.75 |
69 |
|
0'3 |
10/22/2024 13:23:00 |
KCBT |
8000 |
0'3s |
0'0 |
18.75 |
3,024 |
|
0'3 |
10/22/2024 13:23:00 |
KCBT |
8100 |
0'3s |
0'0 |
18.75 |
5 |
|
0'3 |
10/22/2024 13:23:00 |
KCBT |
8200 |
0'3s |
0'0 |
18.75 |
165 |
0'3 |
0'3 |
10/22/2024 13:23:00 |
KCBT |
8300 |
0'3s |
0'0 |
18.75 |
8 |
|
0'3 |
10/22/2024 13:23:00 |
KCBT |
8400 |
0'3s |
0'0 |
18.75 |
30 |
|
0'3 |
10/22/2024 13:23:00 |
KCBT |
8500 |
0'2s |
0'0 |
12.50 |
162 |
|
0'2 |
10/22/2024 13:23:00 |
KCBT |
8700 |
0'2s |
0'0 |
12.50 |
52 |
|
0'2 |
10/22/2024 13:23:00 |
KCBT |
8900 |
0'2s |
0'0 |
12.50 |
12 |
|
0'2 |
10/22/2024 13:23:00 |
KCBT |
9000 |
0'2s |
0'0 |
12.50 |
1,247 |
|
0'2 |
10/22/2024 13:23:00 |
KCBT |
9100 |
0'2s |
0'0 |
12.50 |
100 |
|
0'2 |
10/22/2024 13:23:00 |
KCBT |
9200 |
0'2s |
0'0 |
12.50 |
3 |
|
0'2 |
10/22/2024 13:23:00 |
KCBT |
9300 |
0'2s |
0'0 |
12.50 |
35 |
|
0'2 |
10/22/2024 13:23:00 |
KCBT |
9400 |
0'2s |
0'0 |
12.50 |
24 |
|
0'2 |
10/22/2024 13:23:00 |
KCBT |
9500 |
0'2s |
0'0 |
12.50 |
3 |
|
0'2 |
10/22/2024 13:23:00 |
KCBT |
9600 |
0'1s |
-0'1 |
6.25 |
76 |
|
0'2 |
10/22/2024 13:23:00 |
KCBT |
9700 |
0'1s |
0'0 |
6.25 |
18 |
|
0'1 |
10/22/2024 13:23:00 |
KCBT |
9800 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
10/22/2024 13:23:00 |
KCBT |
9900 |
0'1s |
0'0 |
6.25 |
97 |
|
0'1 |
10/22/2024 13:23:00 |
KCBT |
10000 |
0'1s |
0'0 |
6.25 |
9 |
|
0'1 |
10/22/2024 13:23:00 |
KCBT |
10100 |
0'1s |
0'0 |
6.25 |
11 |
0'1 |
0'1 |
10/22/2024 13:23:00 |
KCBT |
10200 |
0'1s |
0'0 |
6.25 |
69 |
|
0'1 |
10/22/2024 13:23:00 |
KCBT |
10300 |
0'1s |
0'0 |
6.25 |
17 |
|
0'1 |
10/22/2024 13:23:00 |
KCBT |
10500 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
10/22/2024 13:23:00 |
KCBT |
10600 |
0'1s |
0'0 |
6.25 |
45 |
|
0'1 |
10/22/2024 13:23:00 |
KCBT |
10700 |
0'1s |
0'0 |
6.25 |
9 |
|
0'1 |
10/22/2024 13:23:00 |
KCBT |
10800 |
0'1s |
0'0 |
6.25 |
273 |
|
0'1 |
10/22/2024 13:23:00 |
KCBT |
10900 |
0'1s |
0'0 |
6.25 |
120 |
|
0'1 |
10/22/2024 13:23:00 |
KCBT |
11000 |
0'1s |
0'0 |
6.25 |
133 |
|
0'1 |
10/22/2024 13:23:00 |
KCBT |
11300 |
0'1s |
0'0 |
6.25 |
149 |
|
0'1 |
10/22/2024 13:23:00 |
KCBT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
4300 |
0'1s |
0'0 |
6.25 |
40 |
|
0'1 |
10/22/2024 13:23:00 |
KCBT |
4600 |
0'1s |
0'0 |
6.25 |
31 |
|
0'1 |
10/22/2024 13:23:00 |
KCBT |
4650 |
0'1s |
0'0 |
6.25 |
9 |
|
0'1 |
10/22/2024 13:23:00 |
KCBT |
4700 |
0'1s |
0'0 |
6.25 |
43 |
|
0'1 |
10/22/2024 13:23:00 |
KCBT |
4750 |
0'1s |
-0'1 |
6.25 |
42 |
|
0'2 |
10/22/2024 13:23:00 |
KCBT |
4800 |
0'2s |
0'0 |
12.50 |
27 |
|
0'2 |
10/22/2024 13:23:00 |
KCBT |
4850 |
0'2s |
-0'1 |
12.50 |
22 |
|
0'3 |
10/22/2024 13:23:00 |
KCBT |
4900 |
0'3s |
-0'1 |
18.75 |
120 |
|
0'4 |
10/22/2024 13:23:00 |
KCBT |
4950 |
0'4s |
0'0 |
25.00 |
107 |
|
0'4 |
10/22/2024 13:23:00 |
KCBT |
5000 |
0'5s |
-0'1 |
31.25 |
459 |
|
0'6 |
10/22/2024 13:23:00 |
KCBT |
5050 |
0'6s |
-0'1 |
37.50 |
61 |
|
0'7 |
10/22/2024 13:23:00 |
KCBT |
5100 |
0'7s |
-0'2 |
43.75 |
88 |
|
1'1 |
10/22/2024 13:23:00 |
KCBT |
5150 |
1'1s |
-0'2 |
56.25 |
121 |
|
1'3 |
10/22/2024 13:23:00 |
KCBT |
5200 |
1'3s |
-0'2 |
68.75 |
810 |
|
1'5 |
10/22/2024 13:23:00 |
KCBT |
5300 |
2'1s |
-0'4 |
106.25 |
704 |
|
2'5 |
10/22/2024 13:23:00 |
KCBT |
5350 |
2'5s |
-0'5 |
131.25 |
83 |
|
3'2 |
10/22/2024 13:23:00 |
KCBT |
5400 |
3'3s |
-0'6 |
168.75 |
461 |
3'3 |
4'1 |
10/22/2024 13:23:00 |
KCBT |
5450 |
4'2s |
-0'7 |
212.50 |
122 |
|
5'1 |
10/22/2024 13:23:00 |
KCBT |
5500 |
5'2s |
-1'0 |
262.50 |
387 |
5'2 |
6'2 |
10/22/2024 13:23:00 |
KCBT |
5550 |
6'5s |
-1'1 |
331.25 |
9 |
|
7'6 |
10/22/2024 13:23:00 |
KCBT |
5600 |
8'0s |
-1'3 |
400.00 |
1,354 |
8'3 |
9'3 |
10/22/2024 13:23:00 |
KCBT |
5650 |
9'6s |
-1'4 |
487.50 |
134 |
|
11'2 |
10/22/2024 13:23:00 |
KCBT |
5700 |
11'5s |
-1'6 |
581.25 |
767 |
|
13'3 |
10/22/2024 13:23:00 |
KCBT |
5750 |
13'7s |
-1'6 |
693.75 |
64 |
|
15'5 |
10/22/2024 13:23:00 |
KCBT |
5800 |
16'1s |
-2'1 |
806.25 |
788 |
15'3 |
18'2 |
10/22/2024 13:23:00 |
KCBT |
5850 |
18'6s |
-2'2 |
937.50 |
25 |
|
21'0 |
10/22/2024 13:23:00 |
KCBT |
5900 |
21'4s |
-2'4 |
1,075.00 |
579 |
|
24'0 |
10/22/2024 13:23:00 |
KCBT |
5950 |
24'4s |
-2'6 |
1,225.00 |
143 |
23'5 |
27'2 |
10/22/2024 13:23:00 |
KCBT |
6000 |
27'5s |
-3'0 |
1,381.25 |
436 |
|
30'5 |
10/22/2024 13:23:00 |
KCBT |
6050 |
31'0s |
-3'1 |
1,550.00 |
24 |
|
34'1 |
10/22/2024 13:23:00 |
KCBT |
6100 |
34'4s |
-3'2 |
1,725.00 |
340 |
|
37'6 |
10/22/2024 13:23:00 |
KCBT |
6150 |
38'1s |
-3'3 |
1,906.25 |
91 |
|
41'4 |
10/22/2024 13:23:00 |
KCBT |
6200 |
42'0s |
-3'3 |
2,100.00 |
40 |
|
45'3 |
10/22/2024 13:23:00 |
KCBT |
6250 |
46'0s |
-3'3 |
2,300.00 |
5 |
|
49'3 |
10/22/2024 13:23:00 |
KCBT |
6300 |
50'0s |
-3'4 |
2,500.00 |
34 |
|
53'4 |
10/22/2024 13:23:00 |
KCBT |
6350 |
54'2s |
-3'4 |
2,712.50 |
8 |
|
57'6 |
10/22/2024 13:23:00 |
KCBT |
6400 |
58'4s |
-3'5 |
2,925.00 |
21 |
|
62'1 |
10/22/2024 13:23:00 |
KCBT |
6450 |
62'7s |
-3'5 |
3,143.75 |
0 |
|
66'4 |
10/22/2024 13:23:00 |
KCBT |
6500 |
67'2s |
-3'6 |
3,362.50 |
162 |
|
71'0 |
10/22/2024 13:23:00 |
KCBT |
6550 |
71'6s |
-3'7 |
3,587.50 |
1 |
|
75'5 |
10/22/2024 13:23:00 |
KCBT |
6600 |
76'3s |
-3'6 |
3,818.75 |
8 |
|
80'1 |
10/22/2024 13:23:00 |
KCBT |
6650 |
81'0s |
-3'7 |
4,050.00 |
0 |
|
84'7 |
10/22/2024 13:23:00 |
KCBT |
6700 |
85'5s |
-4'0 |
4,281.25 |
17 |
|
89'5 |
10/22/2024 13:23:00 |
KCBT |
6750 |
90'3s |
-4'0 |
4,518.75 |
0 |
|
94'3 |
10/22/2024 13:23:00 |
KCBT |
6800 |
95'1s |
-4'0 |
4,756.25 |
7 |
|
99'1 |
10/22/2024 13:23:00 |
KCBT |
6850 |
99'7s |
-4'1 |
4,993.75 |
0 |
|
104'0 |
10/22/2024 13:23:00 |
KCBT |
6900 |
104'6s |
-4'0 |
5,237.50 |
3 |
|
108'6 |
10/22/2024 13:23:00 |
KCBT |
6950 |
109'5s |
-4'0 |
5,481.25 |
0 |
|
113'5 |
10/22/2024 13:23:00 |
KCBT |
7000 |
114'4s |
-4'0 |
5,725.00 |
47 |
|
118'4 |
10/22/2024 13:23:00 |
KCBT |
7050 |
119'3s |
-4'1 |
5,968.75 |
0 |
|
123'4 |
10/22/2024 13:23:00 |
KCBT |
7100 |
124'2s |
-4'1 |
6,212.50 |
2 |
|
128'3 |
10/22/2024 13:23:00 |
KCBT |
7150 |
129'1s |
-4'1 |
6,456.25 |
0 |
|
133'2 |
10/22/2024 13:23:00 |
KCBT |
7200 |
134'1s |
-4'1 |
6,706.25 |
6 |
|
138'2 |
10/22/2024 13:23:00 |
KCBT |
7250 |
139'1s |
-4'0 |
6,956.25 |
0 |
|
143'1 |
10/22/2024 13:23:00 |
KCBT |
7300 |
144'0s |
-4'1 |
7,200.00 |
16 |
|
148'1 |
10/22/2024 13:23:00 |
KCBT |
7400 |
153'7s |
-4'1 |
7,693.75 |
0 |
|
158'0 |
10/22/2024 13:23:00 |
KCBT |
7500 |
163'7s |
-4'1 |
8,193.75 |
15 |
|
168'0 |
10/22/2024 13:23:00 |
KCBT |
7550 |
168'6s |
-4'2 |
8,437.50 |
0 |
|
173'0 |
10/22/2024 13:23:00 |
KCBT |
7600 |
173'6s |
-4'1 |
8,687.50 |
21 |
|
177'7 |
10/22/2024 13:23:00 |
KCBT |
7700 |
183'5s |
-4'2 |
9,181.25 |
10 |
|
187'7 |
10/22/2024 13:23:00 |
KCBT |
7800 |
193'5s |
-4'2 |
9,681.25 |
0 |
|
197'7 |
10/22/2024 13:23:00 |
KCBT |
7900 |
203'5s |
-4'2 |
10,181.25 |
0 |
|
207'7 |
10/22/2024 13:23:00 |
KCBT |
8000 |
213'4s |
-4'2 |
10,675.00 |
1 |
|
217'6 |
10/22/2024 13:23:00 |
KCBT |
8100 |
223'4s |
-4'2 |
11,175.00 |
0 |
|
227'6 |
10/22/2024 13:23:00 |
KCBT |
8200 |
233'4s |
-4'2 |
11,675.00 |
0 |
|
237'6 |
10/22/2024 13:23:00 |
KCBT |
8300 |
243'4s |
-4'2 |
12,175.00 |
0 |
|
247'6 |
10/22/2024 13:23:00 |
KCBT |
8400 |
253'4s |
-4'2 |
12,675.00 |
0 |
|
257'6 |
10/22/2024 13:23:00 |
KCBT |
8500 |
263'4s |
-4'2 |
13,175.00 |
0 |
|
267'6 |
10/22/2024 13:23:00 |
KCBT |
8700 |
283'4s |
-4'2 |
14,175.00 |
0 |
|
287'6 |
10/22/2024 13:23:00 |
KCBT |
8900 |
303'4s |
-4'2 |
15,175.00 |
0 |
|
307'6 |
10/22/2024 13:23:00 |
KCBT |
9000 |
313'4s |
-4'2 |
15,675.00 |
1 |
|
317'6 |
10/22/2024 13:23:00 |
KCBT |
9100 |
323'4s |
-4'2 |
16,175.00 |
0 |
|
327'6 |
10/22/2024 13:23:00 |
KCBT |
9200 |
333'4s |
-4'2 |
16,675.00 |
0 |
|
337'6 |
10/22/2024 13:23:00 |
KCBT |
9300 |
343'4s |
-4'2 |
17,175.00 |
0 |
|
347'6 |
10/22/2024 13:23:00 |
KCBT |
9400 |
353'4s |
-4'2 |
17,675.00 |
0 |
|
357'6 |
10/22/2024 13:23:00 |
KCBT |
9500 |
363'4s |
-4'2 |
18,175.00 |
0 |
|
367'6 |
10/22/2024 13:23:00 |
KCBT |
9600 |
373'4s |
-4'2 |
18,675.00 |
0 |
|
377'6 |
10/22/2024 13:23:00 |
KCBT |
9700 |
383'4s |
-4'2 |
19,175.00 |
0 |
|
387'6 |
10/22/2024 13:23:00 |
KCBT |
9800 |
393'4s |
-4'2 |
19,675.00 |
0 |
|
397'6 |
10/22/2024 13:23:00 |
KCBT |
9900 |
403'4s |
-4'2 |
20,175.00 |
0 |
|
407'6 |
10/22/2024 13:23:00 |
KCBT |
10000 |
413'4s |
-4'2 |
20,675.00 |
0 |
|
417'6 |
10/22/2024 13:23:00 |
KCBT |
10100 |
423'4s |
-4'2 |
21,175.00 |
0 |
|
427'6 |
10/22/2024 13:23:00 |
KCBT |
10200 |
433'4s |
-4'2 |
21,675.00 |
0 |
|
437'6 |
10/22/2024 13:23:00 |
KCBT |
10300 |
443'4s |
-4'2 |
22,175.00 |
0 |
|
447'6 |
10/22/2024 13:23:00 |
KCBT |
10500 |
463'4s |
-4'2 |
23,175.00 |
0 |
|
467'6 |
10/22/2024 13:23:00 |
KCBT |
10600 |
473'4s |
-4'2 |
23,675.00 |
0 |
|
477'6 |
10/22/2024 13:23:00 |
KCBT |
10700 |
483'4s |
-4'2 |
24,175.00 |
0 |
|
487'6 |
10/22/2024 13:23:00 |
KCBT |
10800 |
493'4s |
-4'2 |
24,675.00 |
0 |
|
497'6 |
10/22/2024 13:23:00 |
KCBT |
10900 |
503'4s |
-4'2 |
25,175.00 |
0 |
|
507'6 |
10/22/2024 13:23:00 |
KCBT |
11000 |
513'4s |
-4'2 |
25,675.00 |
0 |
|
517'6 |
10/22/2024 13:23:00 |
KCBT |
11300 |
543'4s |
-4'2 |
27,175.00 |
0 |
|
547'6 |
10/22/2024 13:23:00 |
KCBT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|