|
|
|
Future: September 2024 (@KW4U) |
Futures Price:
5456s |
|
|
Change Layout
|
|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
7,275.00 |
-16'0 |
145'4s |
4000 |
0'1s |
0'0 |
6.25 |
10 |
0 |
6,775.00 |
-16'0 |
135'4s |
4100 |
0'1s |
0'0 |
6.25 |
205 |
0 |
5,775.00 |
-16'0 |
115'4s |
4300 |
0'1s |
0'0 |
6.25 |
2 |
0 |
4,775.00 |
-16'0 |
95'4s |
4500 |
0'1s |
0'0 |
6.25 |
17 |
0 |
4,281.25 |
-15'7 |
85'5s |
4600 |
0'2s |
0'1 |
12.50 |
18 |
0 |
3,787.50 |
-15'6 |
75'6s |
4700 |
0'3s |
0'1 |
18.75 |
379 |
0 |
3,300.00 |
-15'6 |
66'0s |
4800 |
0'6s |
0'3 |
37.50 |
17 |
1 |
2,831.25 |
-15'3 |
56'5s |
4900 |
1'2s |
0'5 |
62.50 |
59 |
0 |
2,381.25 |
-14'7 |
47'5s |
5000 |
2'2s |
1'1 |
112.50 |
2,618 |
0 |
2,162.50 |
-14'5 |
43'2s |
5050 |
2'7s |
1'3 |
143.75 |
32 |
0 |
1,956.25 |
-14'1 |
39'1s |
5100 |
3'6s |
1'6 |
187.50 |
17 |
0 |
1,575.00 |
-13'1 |
31'4s |
5200 |
6'1s |
2'7 |
306.25 |
2,038 |
0 |
1,406.25 |
-12'3 |
28'1s |
5250 |
7'5s |
3'4 |
381.25 |
3 |
5 |
1,243.75 |
-11'6 |
24'7s |
5300 |
9'4s |
4'2 |
475.00 |
340 |
0 |
1,100.00 |
-11'0 |
22'0s |
5350 |
11'5s |
5'1 |
581.25 |
3 |
14 |
975.00 |
-10'0 |
19'4s |
5400 |
14'0s |
5'7 |
700.00 |
320 |
20 |
856.25 |
-9'2 |
17'1s |
5450 |
16'5s |
6'6 |
831.25 |
61 |
39 |
750.00 |
-8'4 |
15'0s |
5500 |
19'4s |
7'4 |
975.00 |
1,076 |
110 |
656.25 |
-7'6 |
13'1s |
5550 |
22'5s |
8'2 |
1,131.25 |
158 |
132 |
575.00 |
-7'0 |
11'4s |
5600 |
25'7s |
8'7 |
1,293.75 |
706 |
65 |
500.00 |
-6'3 |
10'0s |
5650 |
29'3s |
9'4 |
1,468.75 |
288 |
325 |
431.25 |
-5'7 |
8'5s |
5700 |
33'1s |
10'1 |
1,656.25 |
377 |
24 |
375.00 |
-5'3 |
7'4s |
5750 |
37'0s |
10'5 |
1,850.00 |
40 |
1,008 |
325.00 |
-4'7 |
6'4s |
5800 |
40'7s |
11'0 |
2,043.75 |
323 |
106 |
281.25 |
-4'3 |
5'5s |
5850 |
45'0s |
11'4 |
2,250.00 |
42 |
121 |
250.00 |
-3'7 |
5'0s |
5900 |
49'2s |
12'0 |
2,462.50 |
321 |
189 |
212.50 |
-3'4 |
4'2s |
5950 |
53'5s |
12'4 |
2,681.25 |
23 |
1,227 |
187.50 |
-3'1 |
3'6s |
6000 |
58'1s |
12'7 |
2,906.25 |
1,421 |
16 |
162.50 |
-2'6 |
3'2s |
6050 |
62'5s |
13'2 |
3,131.25 |
8 |
354 |
143.75 |
-2'3 |
2'7s |
6100 |
67'2s |
13'5 |
3,362.50 |
213 |
75 |
131.25 |
-2'0 |
2'5s |
6150 |
71'7s |
13'7 |
3,593.75 |
3 |
524 |
112.50 |
-1'7 |
2'2s |
6200 |
76'5s |
14'2 |
3,831.25 |
146 |
4 |
100.00 |
-1'5 |
2'0s |
6250 |
81'3s |
14'4 |
4,068.75 |
65 |
61 |
93.75 |
-1'2 |
1'7s |
6300 |
86'1s |
14'5 |
4,306.25 |
207 |
355 |
81.25 |
-1'2 |
1'5s |
6350 |
90'7s |
14'6 |
4,543.75 |
16 |
219 |
75.00 |
-1'0 |
1'4s |
6400 |
95'6s |
15'0 |
4,787.50 |
78 |
28 |
68.75 |
-0'7 |
1'3s |
6450 |
100'5s |
15'1 |
5,031.25 |
42 |
524 |
62.50 |
-0'6 |
1'2s |
6500 |
105'4s |
15'2 |
5,275.00 |
178 |
20 |
56.25 |
-0'5 |
1'1s |
6550 |
110'3s |
15'3 |
5,518.75 |
3 |
407 |
50.00 |
-0'5 |
1'0s |
6600 |
115'2s |
15'3 |
5,762.50 |
74 |
31 |
50.00 |
-0'4 |
1'0s |
6650 |
120'1s |
15'3 |
6,006.25 |
25 |
475 |
43.75 |
-0'4 |
0'7s |
6700 |
125'1s |
15'5 |
6,256.25 |
64 |
39 |
37.50 |
-0'4 |
0'6s |
6750 |
130'0s |
15'5 |
6,500.00 |
27 |
382 |
37.50 |
-0'3 |
0'6s |
6800 |
135'0s |
15'5 |
6,750.00 |
292 |
1 |
31.25 |
-0'3 |
0'5s |
6850 |
139'7s |
15'5 |
6,993.75 |
7 |
163 |
31.25 |
-0'3 |
0'5s |
6900 |
144'7s |
15'6 |
7,243.75 |
7 |
2 |
31.25 |
-0'2 |
0'5s |
6950 |
149'6s |
15'6 |
7,487.50 |
20 |
1,666 |
25.00 |
-0'2 |
0'4s |
7000 |
154'6s |
15'6 |
7,737.50 |
426 |
51 |
25.00 |
-0'2 |
0'4s |
7050 |
159'6s |
15'7 |
7,987.50 |
7 |
148 |
25.00 |
-0'2 |
0'4s |
7100 |
164'5s |
15'6 |
8,231.25 |
193 |
30 |
18.75 |
-0'2 |
0'3s |
7150 |
169'5s |
15'6 |
8,481.25 |
3 |
983 |
18.75 |
-0'2 |
0'3s |
7200 |
174'5s |
15'7 |
8,731.25 |
11 |
57 |
18.75 |
-0'2 |
0'3s |
7250 |
179'5s |
15'7 |
8,981.25 |
1 |
452 |
18.75 |
-0'1 |
0'3s |
7300 |
184'5s |
15'7 |
9,231.25 |
153 |
1 |
18.75 |
-0'1 |
0'3s |
7350 |
189'4s |
15'7 |
9,475.00 |
3 |
377 |
18.75 |
-0'1 |
0'3s |
7400 |
194'4s |
15'7 |
9,725.00 |
6 |
24 |
12.50 |
-0'2 |
0'2s |
7450 |
199'4s |
15'7 |
9,975.00 |
0 |
389 |
12.50 |
-0'1 |
0'2s |
7500 |
204'4s |
15'7 |
10,225.00 |
0 |
6 |
12.50 |
-0'1 |
0'2s |
7550 |
209'4s |
15'7 |
10,475.00 |
0 |
69 |
12.50 |
-0'1 |
0'2s |
7600 |
214'4s |
15'7 |
10,725.00 |
0 |
100 |
12.50 |
-0'1 |
0'2s |
7700 |
224'4s |
16'0 |
11,225.00 |
0 |
1 |
12.50 |
-0'1 |
0'2s |
7750 |
229'4s |
16'0 |
11,475.00 |
0 |
226 |
12.50 |
0'0 |
0'2s |
7800 |
234'4s |
16'0 |
11,725.00 |
1 |
47 |
12.50 |
0'0 |
0'2s |
7850 |
239'4s |
16'0 |
11,975.00 |
0 |
73 |
12.50 |
0'0 |
0'2s |
7900 |
244'4s |
16'0 |
12,225.00 |
0 |
13 |
12.50 |
0'0 |
0'2s |
7950 |
249'4s |
16'0 |
12,475.00 |
0 |
1,004 |
6.25 |
-0'1 |
0'1s |
8000 |
254'4s |
16'0 |
12,725.00 |
2 |
8 |
6.25 |
-0'1 |
0'1s |
8100 |
264'4s |
16'0 |
13,225.00 |
0 |
42 |
6.25 |
-0'1 |
0'1s |
8150 |
269'4s |
16'0 |
13,475.00 |
0 |
107 |
6.25 |
-0'1 |
0'1s |
8200 |
274'4s |
16'0 |
13,725.00 |
0 |
17 |
6.25 |
0'0 |
0'1s |
8300 |
284'4s |
16'0 |
14,225.00 |
0 |
1 |
6.25 |
0'0 |
0'1s |
8350 |
289'4s |
16'0 |
14,475.00 |
0 |
52 |
6.25 |
0'0 |
0'1s |
8400 |
294'4s |
16'0 |
14,725.00 |
0 |
523 |
6.25 |
0'0 |
0'1s |
8500 |
304'4s |
16'0 |
15,225.00 |
0 |
5 |
6.25 |
0'0 |
0'1s |
8550 |
309'4s |
16'0 |
15,475.00 |
0 |
6 |
6.25 |
0'0 |
0'1s |
8600 |
314'4s |
16'0 |
15,725.00 |
0 |
5 |
6.25 |
0'0 |
0'1s |
8650 |
319'4s |
16'0 |
15,975.00 |
0 |
62 |
6.25 |
0'0 |
0'1s |
8700 |
324'4s |
16'0 |
16,225.00 |
0 |
3 |
6.25 |
0'0 |
0'1s |
8750 |
329'4s |
16'0 |
16,475.00 |
0 |
1 |
6.25 |
0'0 |
0'1s |
8800 |
334'4s |
16'0 |
16,725.00 |
0 |
2 |
6.25 |
0'0 |
0'1s |
8850 |
339'4s |
16'0 |
16,975.00 |
0 |
22 |
6.25 |
0'0 |
0'1s |
8900 |
344'4s |
16'0 |
17,225.00 |
0 |
1,027 |
6.25 |
0'0 |
0'1s |
9000 |
354'4s |
16'0 |
17,725.00 |
0 |
2 |
6.25 |
0'0 |
0'1s |
9100 |
364'4s |
16'0 |
18,225.00 |
0 |
4 |
6.25 |
0'0 |
0'1s |
9200 |
374'4s |
16'0 |
18,725.00 |
0 |
1 |
6.25 |
0'0 |
0'1s |
9300 |
384'4s |
16'0 |
19,225.00 |
0 |
49 |
6.25 |
0'0 |
0'1s |
9400 |
394'4s |
16'0 |
19,725.00 |
0 |
466 |
6.25 |
0'0 |
0'1s |
9500 |
404'4s |
16'0 |
20,225.00 |
0 |
37 |
6.25 |
0'0 |
0'1s |
9700 |
424'4s |
16'0 |
21,225.00 |
0 |
46 |
6.25 |
0'0 |
0'1s |
9900 |
444'4s |
16'0 |
22,225.00 |
0 |
296 |
6.25 |
0'0 |
0'1s |
10000 |
454'4s |
16'0 |
22,725.00 |
0 |
68 |
6.25 |
0'0 |
0'1s |
10200 |
474'4s |
16'0 |
23,725.00 |
0 |
313 |
6.25 |
0'0 |
0'1s |
11000 |
554'4s |
16'0 |
27,725.00 |
0 |
1,000 |
6.25 |
0'0 |
0'1s |
11200 |
574'4s |
16'0 |
28,725.00 |
0 |
44 |
6.25 |
0'0 |
0'1s |
11300 |
584'4s |
16'0 |
29,225.00 |
0 |
42 |
6.25 |
0'0 |
0'1s |
11700 |
624'4s |
16'0 |
31,225.00 |
0 |
42 |
6.25 |
0'0 |
0'1s |
12100 |
664'4s |
16'0 |
33,225.00 |
0 |
625 |
6.25 |
0'0 |
0'1s |
12400 |
694'4s |
16'0 |
34,725.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
4000 |
145'4s |
-16'0 |
7,275.00 |
0 |
|
161'4 |
07/26/2024 13:39:00 |
KCBT |
4100 |
135'4s |
-16'0 |
6,775.00 |
0 |
|
151'4 |
07/26/2024 13:39:00 |
KCBT |
4300 |
115'4s |
-16'0 |
5,775.00 |
0 |
|
131'4 |
07/26/2024 13:39:00 |
KCBT |
4500 |
95'4s |
-16'0 |
4,775.00 |
0 |
|
111'4 |
07/26/2024 13:39:00 |
KCBT |
4600 |
85'5s |
-15'7 |
4,281.25 |
0 |
|
101'4 |
07/26/2024 13:39:00 |
KCBT |
4700 |
75'6s |
-15'6 |
3,787.50 |
0 |
|
91'4 |
07/26/2024 13:39:00 |
KCBT |
4800 |
66'0s |
-15'6 |
3,300.00 |
0 |
|
81'6 |
07/26/2024 13:39:00 |
KCBT |
4900 |
56'5s |
-15'3 |
2,831.25 |
1 |
|
72'0 |
07/26/2024 13:39:00 |
KCBT |
5000 |
47'5s |
-14'7 |
2,381.25 |
0 |
|
62'4 |
07/26/2024 13:39:00 |
KCBT |
5050 |
43'2s |
-14'5 |
2,162.50 |
0 |
|
57'7 |
07/26/2024 13:39:00 |
KCBT |
5100 |
39'1s |
-14'1 |
1,956.25 |
0 |
|
53'2 |
07/26/2024 13:39:00 |
KCBT |
5200 |
31'4s |
-13'1 |
1,575.00 |
0 |
|
44'5 |
07/26/2024 13:39:00 |
KCBT |
5250 |
28'1s |
-12'3 |
1,406.25 |
0 |
|
40'4 |
07/26/2024 13:39:00 |
KCBT |
5300 |
24'7s |
-11'6 |
1,243.75 |
5 |
|
36'5 |
07/26/2024 13:39:00 |
KCBT |
5350 |
22'0s |
-11'0 |
1,100.00 |
0 |
|
33'0 |
07/26/2024 13:39:00 |
KCBT |
5400 |
19'4s |
-10'0 |
975.00 |
14 |
|
29'4 |
07/26/2024 13:39:00 |
KCBT |
5450 |
17'1s |
-9'2 |
856.25 |
20 |
|
26'3 |
07/26/2024 13:39:00 |
KCBT |
5500 |
15'0s |
-8'4 |
750.00 |
39 |
19'3 |
23'4 |
07/26/2024 13:39:00 |
KCBT |
5550 |
13'1s |
-7'6 |
656.25 |
110 |
|
20'7 |
07/26/2024 13:39:00 |
KCBT |
5600 |
11'4s |
-7'0 |
575.00 |
132 |
|
18'4 |
07/26/2024 13:39:00 |
KCBT |
5650 |
10'0s |
-6'3 |
500.00 |
65 |
|
16'3 |
07/26/2024 13:39:00 |
KCBT |
5700 |
8'5s |
-5'7 |
431.25 |
325 |
9'4 |
14'4 |
07/26/2024 13:39:00 |
KCBT |
5750 |
7'4s |
-5'3 |
375.00 |
24 |
|
12'7 |
07/26/2024 13:39:00 |
KCBT |
5800 |
6'4s |
-4'7 |
325.00 |
1,008 |
8'4 |
11'3 |
07/26/2024 13:39:00 |
KCBT |
5850 |
5'5s |
-4'3 |
281.25 |
106 |
|
10'0 |
07/26/2024 13:39:00 |
KCBT |
5900 |
5'0s |
-3'7 |
250.00 |
121 |
5'0 |
8'7 |
07/26/2024 13:39:00 |
KCBT |
5950 |
4'2s |
-3'4 |
212.50 |
189 |
|
7'6 |
07/26/2024 13:39:00 |
KCBT |
6000 |
3'6s |
-3'1 |
187.50 |
1,227 |
|
6'7 |
07/26/2024 13:39:00 |
KCBT |
6050 |
3'2s |
-2'6 |
162.50 |
16 |
|
6'0 |
07/26/2024 13:39:00 |
KCBT |
6100 |
2'7s |
-2'3 |
143.75 |
354 |
|
5'2 |
07/26/2024 13:39:00 |
KCBT |
6150 |
2'5s |
-2'0 |
131.25 |
75 |
|
4'5 |
07/26/2024 13:39:00 |
KCBT |
6200 |
2'2s |
-1'7 |
112.50 |
524 |
|
4'1 |
07/26/2024 13:39:00 |
KCBT |
6250 |
2'0s |
-1'5 |
100.00 |
4 |
|
3'5 |
07/26/2024 13:39:00 |
KCBT |
6300 |
1'7s |
-1'2 |
93.75 |
61 |
|
3'1 |
07/26/2024 13:39:00 |
KCBT |
6350 |
1'5s |
-1'2 |
81.25 |
355 |
|
2'7 |
07/26/2024 13:39:00 |
KCBT |
6400 |
1'4s |
-1'0 |
75.00 |
219 |
|
2'4 |
07/26/2024 13:39:00 |
KCBT |
6450 |
1'3s |
-0'7 |
68.75 |
28 |
|
2'2 |
07/26/2024 13:39:00 |
KCBT |
6500 |
1'2s |
-0'6 |
62.50 |
524 |
1'5 |
2'0 |
07/26/2024 13:39:00 |
KCBT |
6550 |
1'1s |
-0'5 |
56.25 |
20 |
|
1'6 |
07/26/2024 13:39:00 |
KCBT |
6600 |
1'0s |
-0'5 |
50.00 |
407 |
1'2 |
1'5 |
07/26/2024 13:39:00 |
KCBT |
6650 |
1'0s |
-0'4 |
50.00 |
31 |
|
1'4 |
07/26/2024 13:39:00 |
KCBT |
6700 |
0'7s |
-0'4 |
43.75 |
475 |
|
1'3 |
07/26/2024 13:39:00 |
KCBT |
6750 |
0'6s |
-0'4 |
37.50 |
39 |
|
1'2 |
07/26/2024 13:39:00 |
KCBT |
6800 |
0'6s |
-0'3 |
37.50 |
382 |
|
1'1 |
07/26/2024 13:39:00 |
KCBT |
6850 |
0'5s |
-0'3 |
31.25 |
1 |
|
1'0 |
07/26/2024 13:39:00 |
KCBT |
6900 |
0'5s |
-0'3 |
31.25 |
163 |
|
1'0 |
07/26/2024 13:39:00 |
KCBT |
6950 |
0'5s |
-0'2 |
31.25 |
2 |
|
0'7 |
07/26/2024 13:39:00 |
KCBT |
7000 |
0'4s |
-0'2 |
25.00 |
1,666 |
|
0'6 |
07/26/2024 13:39:00 |
KCBT |
7050 |
0'4s |
-0'2 |
25.00 |
51 |
|
0'6 |
07/26/2024 13:39:00 |
KCBT |
7100 |
0'4s |
-0'2 |
25.00 |
148 |
|
0'6 |
07/26/2024 13:39:00 |
KCBT |
7150 |
0'3s |
-0'2 |
18.75 |
30 |
|
0'5 |
07/26/2024 13:39:00 |
KCBT |
7200 |
0'3s |
-0'2 |
18.75 |
983 |
|
0'5 |
07/26/2024 13:39:00 |
KCBT |
7250 |
0'3s |
-0'2 |
18.75 |
57 |
|
0'5 |
07/26/2024 13:39:00 |
KCBT |
7300 |
0'3s |
-0'1 |
18.75 |
452 |
|
0'4 |
07/26/2024 13:39:00 |
KCBT |
7350 |
0'3s |
-0'1 |
18.75 |
1 |
|
0'4 |
07/26/2024 13:39:00 |
KCBT |
7400 |
0'3s |
-0'1 |
18.75 |
377 |
|
0'4 |
07/26/2024 13:39:00 |
KCBT |
7450 |
0'2s |
-0'2 |
12.50 |
24 |
|
0'4 |
07/26/2024 13:39:00 |
KCBT |
7500 |
0'2s |
-0'1 |
12.50 |
389 |
|
0'3 |
07/26/2024 13:39:00 |
KCBT |
7550 |
0'2s |
-0'1 |
12.50 |
6 |
|
0'3 |
07/26/2024 13:39:00 |
KCBT |
7600 |
0'2s |
-0'1 |
12.50 |
69 |
|
0'3 |
07/26/2024 13:39:00 |
KCBT |
7700 |
0'2s |
-0'1 |
12.50 |
100 |
|
0'3 |
07/26/2024 13:39:00 |
KCBT |
7750 |
0'2s |
-0'1 |
12.50 |
1 |
|
0'3 |
07/26/2024 13:39:00 |
KCBT |
7800 |
0'2s |
0'0 |
12.50 |
226 |
|
0'2 |
07/26/2024 13:39:00 |
KCBT |
7850 |
0'2s |
0'0 |
12.50 |
47 |
|
0'2 |
07/26/2024 13:39:00 |
KCBT |
7900 |
0'2s |
0'0 |
12.50 |
73 |
|
0'2 |
07/26/2024 13:39:00 |
KCBT |
7950 |
0'2s |
0'0 |
12.50 |
13 |
|
0'2 |
07/26/2024 13:39:00 |
KCBT |
8000 |
0'1s |
-0'1 |
6.25 |
1,004 |
|
0'2 |
07/26/2024 13:39:00 |
KCBT |
8100 |
0'1s |
-0'1 |
6.25 |
8 |
|
0'2 |
07/26/2024 13:39:00 |
KCBT |
8150 |
0'1s |
-0'1 |
6.25 |
42 |
|
0'2 |
07/26/2024 13:39:00 |
KCBT |
8200 |
0'1s |
-0'1 |
6.25 |
107 |
0'1 |
0'2 |
07/26/2024 13:39:00 |
KCBT |
8300 |
0'1s |
0'0 |
6.25 |
17 |
|
0'1 |
07/26/2024 13:39:00 |
KCBT |
8350 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
07/26/2024 13:39:00 |
KCBT |
8400 |
0'1s |
0'0 |
6.25 |
52 |
|
0'1 |
07/26/2024 13:39:00 |
KCBT |
8500 |
0'1s |
0'0 |
6.25 |
523 |
|
0'1 |
07/26/2024 13:39:00 |
KCBT |
8550 |
0'1s |
0'0 |
6.25 |
5 |
|
0'1 |
07/26/2024 13:39:00 |
KCBT |
8600 |
0'1s |
0'0 |
6.25 |
6 |
|
0'1 |
07/26/2024 13:39:00 |
KCBT |
8650 |
0'1s |
0'0 |
6.25 |
5 |
|
0'1 |
07/26/2024 13:39:00 |
KCBT |
8700 |
0'1s |
0'0 |
6.25 |
62 |
|
0'1 |
07/26/2024 13:39:00 |
KCBT |
8750 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
07/26/2024 13:39:00 |
KCBT |
8800 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
07/26/2024 13:39:00 |
KCBT |
8850 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
07/26/2024 13:39:00 |
KCBT |
8900 |
0'1s |
0'0 |
6.25 |
22 |
|
0'1 |
07/26/2024 13:39:00 |
KCBT |
9000 |
0'1s |
0'0 |
6.25 |
1,027 |
|
0'1 |
07/26/2024 13:39:00 |
KCBT |
9100 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
07/26/2024 13:39:00 |
KCBT |
9200 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
07/26/2024 13:39:00 |
KCBT |
9300 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
07/26/2024 13:39:00 |
KCBT |
9400 |
0'1s |
0'0 |
6.25 |
49 |
|
0'1 |
07/26/2024 13:39:00 |
KCBT |
9500 |
0'1s |
0'0 |
6.25 |
466 |
|
0'1 |
07/26/2024 13:39:00 |
KCBT |
9700 |
0'1s |
0'0 |
6.25 |
37 |
|
0'1 |
07/26/2024 13:39:00 |
KCBT |
9900 |
0'1s |
0'0 |
6.25 |
46 |
|
0'1 |
07/26/2024 13:39:00 |
KCBT |
10000 |
0'1s |
0'0 |
6.25 |
296 |
|
0'1 |
07/26/2024 13:39:00 |
KCBT |
10200 |
0'1s |
0'0 |
6.25 |
68 |
|
0'1 |
07/26/2024 13:39:00 |
KCBT |
11000 |
0'1s |
0'0 |
6.25 |
313 |
|
0'1 |
07/26/2024 13:39:00 |
KCBT |
11200 |
0'1s |
0'0 |
6.25 |
1,000 |
|
0'1 |
07/26/2024 13:39:00 |
KCBT |
11300 |
0'1s |
0'0 |
6.25 |
44 |
|
0'1 |
07/26/2024 13:39:00 |
KCBT |
11700 |
0'1s |
0'0 |
6.25 |
42 |
|
0'1 |
07/26/2024 13:39:00 |
KCBT |
12100 |
0'1s |
0'0 |
6.25 |
42 |
|
0'1 |
07/26/2024 13:39:00 |
KCBT |
12400 |
0'1s |
0'0 |
6.25 |
625 |
|
0'1 |
07/26/2024 13:39:00 |
KCBT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
4000 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
07/26/2024 13:39:00 |
KCBT |
4100 |
0'1s |
0'0 |
6.25 |
205 |
|
0'1 |
07/26/2024 13:39:00 |
KCBT |
4300 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
07/26/2024 13:39:00 |
KCBT |
4500 |
0'1s |
0'0 |
6.25 |
17 |
|
0'1 |
07/26/2024 13:39:00 |
KCBT |
4600 |
0'2s |
0'1 |
12.50 |
18 |
|
0'1 |
07/26/2024 13:39:00 |
KCBT |
4700 |
0'3s |
0'1 |
18.75 |
379 |
|
0'2 |
07/26/2024 13:39:00 |
KCBT |
4800 |
0'6s |
0'3 |
37.50 |
17 |
|
0'3 |
07/26/2024 13:39:00 |
KCBT |
4900 |
1'2s |
0'5 |
62.50 |
59 |
|
0'5 |
07/26/2024 13:39:00 |
KCBT |
5000 |
2'2s |
1'1 |
112.50 |
2,618 |
|
1'1 |
07/26/2024 13:39:00 |
KCBT |
5050 |
2'7s |
1'3 |
143.75 |
32 |
|
1'4 |
07/26/2024 13:39:00 |
KCBT |
5100 |
3'6s |
1'6 |
187.50 |
17 |
|
2'0 |
07/26/2024 13:39:00 |
KCBT |
5200 |
6'1s |
2'7 |
306.25 |
2,038 |
|
3'2 |
07/26/2024 13:39:00 |
KCBT |
5250 |
7'5s |
3'4 |
381.25 |
3 |
|
4'1 |
07/26/2024 13:39:00 |
KCBT |
5300 |
9'4s |
4'2 |
475.00 |
340 |
|
5'2 |
07/26/2024 13:39:00 |
KCBT |
5350 |
11'5s |
5'1 |
581.25 |
3 |
|
6'4 |
07/26/2024 13:39:00 |
KCBT |
5400 |
14'0s |
5'7 |
700.00 |
320 |
10'1 |
8'1 |
07/26/2024 13:39:00 |
KCBT |
5450 |
16'5s |
6'6 |
831.25 |
61 |
15'1 |
9'7 |
07/26/2024 13:39:00 |
KCBT |
5500 |
19'4s |
7'4 |
975.00 |
1,076 |
14'1 |
12'0 |
07/26/2024 13:39:00 |
KCBT |
5550 |
22'5s |
8'2 |
1,131.25 |
158 |
20'0 |
14'3 |
07/26/2024 13:39:00 |
KCBT |
5600 |
25'7s |
8'7 |
1,293.75 |
706 |
|
17'0 |
07/26/2024 13:39:00 |
KCBT |
5650 |
29'3s |
9'4 |
1,468.75 |
288 |
|
19'7 |
07/26/2024 13:39:00 |
KCBT |
5700 |
33'1s |
10'1 |
1,656.25 |
377 |
|
23'0 |
07/26/2024 13:39:00 |
KCBT |
5750 |
37'0s |
10'5 |
1,850.00 |
40 |
|
26'3 |
07/26/2024 13:39:00 |
KCBT |
5800 |
40'7s |
11'0 |
2,043.75 |
323 |
|
29'7 |
07/26/2024 13:39:00 |
KCBT |
5850 |
45'0s |
11'4 |
2,250.00 |
42 |
|
33'4 |
07/26/2024 13:39:00 |
KCBT |
5900 |
49'2s |
12'0 |
2,462.50 |
321 |
|
37'2 |
07/26/2024 13:39:00 |
KCBT |
5950 |
53'5s |
12'4 |
2,681.25 |
23 |
|
41'1 |
07/26/2024 13:39:00 |
KCBT |
6000 |
58'1s |
12'7 |
2,906.25 |
1,421 |
|
45'2 |
07/26/2024 13:39:00 |
KCBT |
6050 |
62'5s |
13'2 |
3,131.25 |
8 |
|
49'3 |
07/26/2024 13:39:00 |
KCBT |
6100 |
67'2s |
13'5 |
3,362.50 |
213 |
|
53'5 |
07/26/2024 13:39:00 |
KCBT |
6150 |
71'7s |
13'7 |
3,593.75 |
3 |
|
58'0 |
07/26/2024 13:39:00 |
KCBT |
6200 |
76'5s |
14'2 |
3,831.25 |
146 |
70'0 |
62'3 |
07/26/2024 13:39:00 |
KCBT |
6250 |
81'3s |
14'4 |
4,068.75 |
65 |
|
66'7 |
07/26/2024 13:39:00 |
KCBT |
6300 |
86'1s |
14'5 |
4,306.25 |
207 |
|
71'4 |
07/26/2024 13:39:00 |
KCBT |
6350 |
90'7s |
14'6 |
4,543.75 |
16 |
|
76'1 |
07/26/2024 13:39:00 |
KCBT |
6400 |
95'6s |
15'0 |
4,787.50 |
78 |
|
80'6 |
07/26/2024 13:39:00 |
KCBT |
6450 |
100'5s |
15'1 |
5,031.25 |
42 |
|
85'4 |
07/26/2024 13:39:00 |
KCBT |
6500 |
105'4s |
15'2 |
5,275.00 |
178 |
|
90'2 |
07/26/2024 13:39:00 |
KCBT |
6550 |
110'3s |
15'3 |
5,518.75 |
3 |
|
95'0 |
07/26/2024 13:39:00 |
KCBT |
6600 |
115'2s |
15'3 |
5,762.50 |
74 |
|
99'7 |
07/26/2024 13:39:00 |
KCBT |
6650 |
120'1s |
15'3 |
6,006.25 |
25 |
|
104'6 |
07/26/2024 13:39:00 |
KCBT |
6700 |
125'1s |
15'5 |
6,256.25 |
64 |
124'4 |
109'4 |
07/26/2024 13:39:00 |
KCBT |
6750 |
130'0s |
15'5 |
6,500.00 |
27 |
|
114'3 |
07/26/2024 13:39:00 |
KCBT |
6800 |
135'0s |
15'5 |
6,750.00 |
292 |
|
119'3 |
07/26/2024 13:39:00 |
KCBT |
6850 |
139'7s |
15'5 |
6,993.75 |
7 |
|
124'2 |
07/26/2024 13:39:00 |
KCBT |
6900 |
144'7s |
15'6 |
7,243.75 |
7 |
|
129'1 |
07/26/2024 13:39:00 |
KCBT |
6950 |
149'6s |
15'6 |
7,487.50 |
20 |
|
134'0 |
07/26/2024 13:39:00 |
KCBT |
7000 |
154'6s |
15'6 |
7,737.50 |
426 |
|
139'0 |
07/26/2024 13:39:00 |
KCBT |
7050 |
159'6s |
15'7 |
7,987.50 |
7 |
|
143'7 |
07/26/2024 13:39:00 |
KCBT |
7100 |
164'5s |
15'6 |
8,231.25 |
193 |
|
148'7 |
07/26/2024 13:39:00 |
KCBT |
7150 |
169'5s |
15'6 |
8,481.25 |
3 |
|
153'7 |
07/26/2024 13:39:00 |
KCBT |
7200 |
174'5s |
15'7 |
8,731.25 |
11 |
|
158'6 |
07/26/2024 13:39:00 |
KCBT |
7250 |
179'5s |
15'7 |
8,981.25 |
1 |
|
163'6 |
07/26/2024 13:39:00 |
KCBT |
7300 |
184'5s |
15'7 |
9,231.25 |
153 |
|
168'6 |
07/26/2024 13:39:00 |
KCBT |
7350 |
189'4s |
15'7 |
9,475.00 |
3 |
|
173'5 |
07/26/2024 13:39:00 |
KCBT |
7400 |
194'4s |
15'7 |
9,725.00 |
6 |
|
178'5 |
07/26/2024 13:39:00 |
KCBT |
7450 |
199'4s |
15'7 |
9,975.00 |
0 |
|
183'5 |
07/26/2024 13:39:00 |
KCBT |
7500 |
204'4s |
15'7 |
10,225.00 |
0 |
|
188'5 |
07/26/2024 13:39:00 |
KCBT |
7550 |
209'4s |
15'7 |
10,475.00 |
0 |
|
193'5 |
07/26/2024 13:39:00 |
KCBT |
7600 |
214'4s |
15'7 |
10,725.00 |
0 |
|
198'5 |
07/26/2024 13:39:00 |
KCBT |
7700 |
224'4s |
16'0 |
11,225.00 |
0 |
|
208'4 |
07/26/2024 13:39:00 |
KCBT |
7750 |
229'4s |
16'0 |
11,475.00 |
0 |
|
213'4 |
07/26/2024 13:39:00 |
KCBT |
7800 |
234'4s |
16'0 |
11,725.00 |
1 |
|
218'4 |
07/26/2024 13:39:00 |
KCBT |
7850 |
239'4s |
16'0 |
11,975.00 |
0 |
|
223'4 |
07/26/2024 13:39:00 |
KCBT |
7900 |
244'4s |
16'0 |
12,225.00 |
0 |
|
228'4 |
07/26/2024 13:39:00 |
KCBT |
7950 |
249'4s |
16'0 |
12,475.00 |
0 |
|
233'4 |
07/26/2024 13:39:00 |
KCBT |
8000 |
254'4s |
16'0 |
12,725.00 |
2 |
|
238'4 |
07/26/2024 13:39:00 |
KCBT |
8100 |
264'4s |
16'0 |
13,225.00 |
0 |
|
248'4 |
07/26/2024 13:39:00 |
KCBT |
8150 |
269'4s |
16'0 |
13,475.00 |
0 |
|
253'4 |
07/26/2024 13:39:00 |
KCBT |
8200 |
274'4s |
16'0 |
13,725.00 |
0 |
|
258'4 |
07/26/2024 13:39:00 |
KCBT |
8300 |
284'4s |
16'0 |
14,225.00 |
0 |
|
268'4 |
07/26/2024 13:39:00 |
KCBT |
8350 |
289'4s |
16'0 |
14,475.00 |
0 |
|
273'4 |
07/26/2024 13:39:00 |
KCBT |
8400 |
294'4s |
16'0 |
14,725.00 |
0 |
|
278'4 |
07/26/2024 13:39:00 |
KCBT |
8500 |
304'4s |
16'0 |
15,225.00 |
0 |
|
288'4 |
07/26/2024 13:39:00 |
KCBT |
8550 |
309'4s |
16'0 |
15,475.00 |
0 |
|
293'4 |
07/26/2024 13:39:00 |
KCBT |
8600 |
314'4s |
16'0 |
15,725.00 |
0 |
|
298'4 |
07/26/2024 13:39:00 |
KCBT |
8650 |
319'4s |
16'0 |
15,975.00 |
0 |
|
303'4 |
07/26/2024 13:39:00 |
KCBT |
8700 |
324'4s |
16'0 |
16,225.00 |
0 |
|
308'4 |
07/26/2024 13:39:00 |
KCBT |
8750 |
329'4s |
16'0 |
16,475.00 |
0 |
|
313'4 |
07/26/2024 13:39:00 |
KCBT |
8800 |
334'4s |
16'0 |
16,725.00 |
0 |
|
318'4 |
07/26/2024 13:39:00 |
KCBT |
8850 |
339'4s |
16'0 |
16,975.00 |
0 |
|
323'4 |
07/26/2024 13:39:00 |
KCBT |
8900 |
344'4s |
16'0 |
17,225.00 |
0 |
|
328'4 |
07/26/2024 13:39:00 |
KCBT |
9000 |
354'4s |
16'0 |
17,725.00 |
0 |
|
338'4 |
07/26/2024 13:39:00 |
KCBT |
9100 |
364'4s |
16'0 |
18,225.00 |
0 |
|
348'4 |
07/26/2024 13:39:00 |
KCBT |
9200 |
374'4s |
16'0 |
18,725.00 |
0 |
|
358'4 |
07/26/2024 13:39:00 |
KCBT |
9300 |
384'4s |
16'0 |
19,225.00 |
0 |
|
368'4 |
07/26/2024 13:39:00 |
KCBT |
9400 |
394'4s |
16'0 |
19,725.00 |
0 |
|
378'4 |
07/26/2024 13:39:00 |
KCBT |
9500 |
404'4s |
16'0 |
20,225.00 |
0 |
|
388'4 |
07/26/2024 13:39:00 |
KCBT |
9700 |
424'4s |
16'0 |
21,225.00 |
0 |
|
408'4 |
07/26/2024 13:39:00 |
KCBT |
9900 |
444'4s |
16'0 |
22,225.00 |
0 |
|
428'4 |
07/26/2024 13:39:00 |
KCBT |
10000 |
454'4s |
16'0 |
22,725.00 |
0 |
|
438'4 |
07/26/2024 13:39:00 |
KCBT |
10200 |
474'4s |
16'0 |
23,725.00 |
0 |
|
458'4 |
07/26/2024 13:39:00 |
KCBT |
11000 |
554'4s |
16'0 |
27,725.00 |
0 |
|
538'4 |
07/26/2024 13:39:00 |
KCBT |
11200 |
574'4s |
16'0 |
28,725.00 |
0 |
|
558'4 |
07/26/2024 13:39:00 |
KCBT |
11300 |
584'4s |
16'0 |
29,225.00 |
0 |
|
568'4 |
07/26/2024 13:39:00 |
KCBT |
11700 |
624'4s |
16'0 |
31,225.00 |
0 |
|
608'4 |
07/26/2024 13:39:00 |
KCBT |
12100 |
664'4s |
16'0 |
33,225.00 |
0 |
|
648'4 |
07/26/2024 13:39:00 |
KCBT |
12400 |
694'4s |
16'0 |
34,725.00 |
0 |
|
678'4 |
07/26/2024 13:39:00 |
KCBT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
|
![](/images/H239_12_593.png) |
|