|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
41,325.00 |
23'6 |
826'4s |
4500 |
0'1s |
0'0 |
6.25 |
10 |
0 |
40,325.00 |
23'6 |
806'4s |
4700 |
0'1s |
0'0 |
6.25 |
1 |
0 |
39,825.00 |
23'6 |
796'4s |
4800 |
0'1s |
0'0 |
6.25 |
7 |
0 |
38,825.00 |
23'6 |
776'4s |
5000 |
0'1s |
0'0 |
6.25 |
42 |
0 |
38,325.00 |
23'6 |
766'4s |
5100 |
0'1s |
0'0 |
6.25 |
12 |
0 |
37,825.00 |
23'6 |
756'4s |
5200 |
0'1s |
0'0 |
6.25 |
25 |
0 |
37,325.00 |
23'6 |
746'4s |
5300 |
0'1s |
0'0 |
6.25 |
49 |
0 |
36,825.00 |
23'6 |
736'4s |
5400 |
0'1s |
0'0 |
6.25 |
131 |
0 |
36,325.00 |
23'6 |
726'4s |
5500 |
0'1s |
0'0 |
6.25 |
23 |
1 |
35,825.00 |
23'6 |
716'4s |
5600 |
0'1s |
0'0 |
6.25 |
55 |
1 |
35,325.00 |
23'6 |
706'4s |
5700 |
0'1s |
0'0 |
6.25 |
15 |
6 |
34,825.00 |
23'6 |
696'4s |
5800 |
0'1s |
0'0 |
6.25 |
52 |
11 |
34,325.00 |
23'6 |
686'4s |
5900 |
0'1s |
0'0 |
6.25 |
11 |
2 |
33,825.00 |
23'6 |
676'4s |
6000 |
0'1s |
0'0 |
6.25 |
231 |
16 |
33,325.00 |
23'6 |
666'4s |
6100 |
0'1s |
0'0 |
6.25 |
155 |
12 |
32,825.00 |
23'6 |
656'4s |
6200 |
0'1s |
0'0 |
6.25 |
113 |
25 |
32,325.00 |
23'6 |
646'4s |
6300 |
0'1s |
0'0 |
6.25 |
237 |
9 |
31,825.00 |
23'6 |
636'4s |
6400 |
0'1s |
0'0 |
6.25 |
104 |
6 |
31,325.00 |
23'6 |
626'4s |
6500 |
0'1s |
0'0 |
6.25 |
106 |
47 |
30,825.00 |
23'6 |
616'4s |
6600 |
0'1s |
0'0 |
6.25 |
176 |
15 |
30,325.00 |
23'6 |
606'4s |
6700 |
0'1s |
0'0 |
6.25 |
480 |
46 |
29,825.00 |
23'6 |
596'4s |
6800 |
0'1s |
0'0 |
6.25 |
74 |
14 |
29,325.00 |
23'6 |
586'4s |
6900 |
0'1s |
0'0 |
6.25 |
93 |
52 |
28,825.00 |
23'6 |
576'4s |
7000 |
0'1s |
0'0 |
6.25 |
608 |
129 |
28,325.00 |
23'6 |
566'4s |
7100 |
0'1s |
0'0 |
6.25 |
129 |
142 |
27,825.00 |
23'6 |
556'4s |
7200 |
0'1s |
0'0 |
6.25 |
302 |
26 |
27,325.00 |
23'6 |
546'4s |
7300 |
0'1s |
0'0 |
6.25 |
262 |
19 |
26,825.00 |
23'6 |
536'4s |
7400 |
0'1s |
0'0 |
6.25 |
244 |
93 |
26,325.00 |
23'6 |
526'4s |
7500 |
0'1s |
0'0 |
6.25 |
906 |
115 |
25,825.00 |
23'6 |
516'4s |
7600 |
0'1s |
0'0 |
6.25 |
185 |
0 |
25,575.00 |
23'6 |
511'4s |
7650 |
0'1s |
0'0 |
6.25 |
2 |
45 |
25,325.00 |
23'6 |
506'4s |
7700 |
0'1s |
0'0 |
6.25 |
410 |
106 |
24,825.00 |
23'6 |
496'4s |
7800 |
0'1s |
0'0 |
6.25 |
403 |
522 |
24,325.00 |
23'6 |
486'4s |
7900 |
0'1s |
-0'1 |
6.25 |
167 |
0 |
24,075.00 |
23'5 |
481'4s |
7950 |
0'1s |
-0'1 |
6.25 |
1 |
435 |
23,825.00 |
23'5 |
476'4s |
8000 |
0'2s |
0'0 |
12.50 |
711 |
192 |
23,331.25 |
23'6 |
466'5s |
8100 |
0'2s |
0'0 |
12.50 |
125 |
390 |
22,831.25 |
23'6 |
456'5s |
8200 |
0'2s |
-0'1 |
12.50 |
157 |
0 |
22,581.25 |
23'6 |
451'5s |
8250 |
0'2s |
-0'1 |
12.50 |
3 |
590 |
22,331.25 |
23'5 |
446'5s |
8300 |
0'2s |
-0'1 |
12.50 |
83 |
0 |
22,081.25 |
23'5 |
441'5s |
8350 |
0'2s |
-0'1 |
12.50 |
3 |
70 |
21,831.25 |
23'5 |
436'5s |
8400 |
0'3s |
0'0 |
18.75 |
148 |
0 |
21,581.25 |
23'5 |
431'5s |
8450 |
0'3s |
-0'1 |
18.75 |
3 |
167 |
21,337.50 |
23'6 |
426'6s |
8500 |
0'3s |
-0'1 |
18.75 |
146 |
146 |
20,837.50 |
23'5 |
416'6s |
8600 |
0'3s |
-0'1 |
18.75 |
46 |
15 |
20,337.50 |
23'5 |
406'6s |
8700 |
0'4s |
-0'1 |
25.00 |
49 |
130 |
19,843.75 |
23'5 |
396'7s |
8800 |
0'4s |
-0'2 |
25.00 |
55 |
101 |
19,343.75 |
23'4 |
386'7s |
8900 |
0'5s |
-0'1 |
31.25 |
21 |
845 |
18,100.00 |
-15'0 |
362'0s |
9000 |
0'5s |
-0'2 |
31.25 |
742 |
94 |
18,350.00 |
23'4 |
367'0s |
9100 |
0'6s |
-0'2 |
37.50 |
42 |
392 |
17,856.25 |
23'4 |
357'1s |
9200 |
0'6s |
-0'3 |
37.50 |
21 |
563 |
17,362.50 |
23'4 |
347'2s |
9300 |
0'7s |
-0'3 |
43.75 |
172 |
45 |
16,862.50 |
23'2 |
337'2s |
9400 |
1'0s |
-0'3 |
50.00 |
57 |
113 |
16,368.75 |
23'2 |
327'3s |
9500 |
1'1s |
-0'3 |
56.25 |
149 |
56 |
15,875.00 |
23'2 |
317'4s |
9600 |
1'1s |
-0'5 |
56.25 |
72 |
6 |
15,381.25 |
23'1 |
307'5s |
9700 |
1'3s |
-0'4 |
68.75 |
26 |
176 |
14,887.50 |
23'0 |
297'6s |
9800 |
1'4s |
-0'5 |
75.00 |
176 |
55 |
14,400.00 |
23'1 |
288'0s |
9900 |
1'5s |
-0'6 |
81.25 |
11 |
581 |
13,100.00 |
-16'1 |
262'0s |
10000 |
1'6s |
0'0 |
87.50 |
580 |
63 |
13,418.75 |
22'7 |
268'3s |
10100 |
2'0s |
-0'7 |
100.00 |
9 |
30 |
12,931.25 |
22'6 |
258'5s |
10200 |
2'2s |
-1'0 |
112.50 |
227 |
1 |
12,687.50 |
22'5 |
253'6s |
10250 |
2'3s |
-1'1 |
118.75 |
22 |
17 |
12,443.75 |
22'4 |
248'7s |
10300 |
2'4s |
-1'2 |
125.00 |
209 |
121 |
11,962.50 |
22'3 |
239'2s |
10400 |
2'7s |
-1'3 |
143.75 |
461 |
131 |
11,475.00 |
22'1 |
229'4s |
10500 |
3'1s |
-1'5 |
156.25 |
540 |
0 |
11,237.50 |
22'0 |
224'6s |
10550 |
3'3s |
-1'6 |
168.75 |
4 |
6 |
11,000.00 |
22'0 |
220'0s |
10600 |
3'5s |
-1'6 |
181.25 |
78 |
0 |
10,756.25 |
21'6 |
215'1s |
10650 |
3'6s |
-2'0 |
187.50 |
3 |
26 |
10,518.75 |
21'4 |
210'3s |
10700 |
4'0s |
-2'2 |
200.00 |
137 |
0 |
10,287.50 |
21'4 |
205'6s |
10750 |
4'3s |
-2'2 |
218.75 |
5 |
201 |
10,050.00 |
21'2 |
201'0s |
10800 |
4'5s |
-2'4 |
231.25 |
57 |
3 |
9,812.50 |
21'0 |
196'2s |
10850 |
4'7s |
-2'6 |
243.75 |
4 |
61 |
9,581.25 |
20'6 |
191'5s |
10900 |
5'2s |
-3'0 |
262.50 |
186 |
0 |
9,350.00 |
20'4 |
187'0s |
10950 |
5'5s |
-3'1 |
281.25 |
4 |
813 |
9,118.75 |
20'2 |
182'3s |
11000 |
6'0s |
-3'4 |
300.00 |
543 |
5 |
8,893.75 |
20'0 |
177'7s |
11050 |
6'4s |
-3'5 |
325.00 |
15 |
23 |
8,668.75 |
19'6 |
173'3s |
11100 |
6'7s |
-4'1 |
343.75 |
75 |
0 |
8,443.75 |
19'4 |
168'7s |
11150 |
7'4s |
-4'2 |
375.00 |
24 |
48 |
8,218.75 |
19'0 |
164'3s |
11200 |
7'4s |
-0'4 |
375.00 |
32 |
0 |
8,000.00 |
18'6 |
160'0s |
11250 |
8'5s |
-5'0 |
431.25 |
55 |
144 |
7,781.25 |
18'3 |
155'5s |
11300 |
9'2s |
-5'3 |
462.50 |
40 |
0 |
7,568.75 |
18'0 |
151'3s |
11350 |
10'0s |
-5'6 |
500.00 |
27 |
33 |
7,356.25 |
17'5 |
147'1s |
11400 |
10'6s |
-6'1 |
537.50 |
123 |
0 |
7,150.00 |
17'2 |
143'0s |
11450 |
11'4s |
-6'5 |
575.00 |
186 |
412 |
6,943.75 |
16'6 |
138'7s |
11500 |
10'4s |
-1'7 |
525.00 |
783 |
50 |
6,737.50 |
16'2 |
134'6s |
11550 |
13'3s |
-7'3 |
668.75 |
13 |
20 |
6,537.50 |
15'7 |
130'6s |
11600 |
14'3s |
-7'7 |
718.75 |
70 |
21 |
6,343.75 |
15'3 |
126'7s |
11650 |
15'4s |
-8'2 |
775.00 |
102 |
217 |
6,150.00 |
15'0 |
123'0s |
11700 |
16'5s |
-8'6 |
831.25 |
1,688 |
83 |
5,962.50 |
14'4 |
119'2s |
11750 |
17'7s |
-9'1 |
893.75 |
241 |
238 |
5,081.25 |
-14'0 |
101'5s |
11800 |
19'1s |
-9'5 |
956.25 |
124 |
10 |
5,600.00 |
13'6 |
112'0s |
11850 |
20'4s |
-10'1 |
1,025.00 |
3 |
111 |
5,425.00 |
13'2 |
108'4s |
11900 |
22'0s |
-10'4 |
1,100.00 |
238 |
1 |
5,250.00 |
12'7 |
105'0s |
11950 |
23'4s |
-11'0 |
1,175.00 |
1 |
1,058 |
4,362.50 |
-14'3 |
87'2s |
12000 |
25'1s |
-11'3 |
1,256.25 |
345 |
2 |
4,918.75 |
12'0 |
98'3s |
12050 |
26'7s |
-11'6 |
1,343.75 |
22 |
79 |
4,756.25 |
11'5 |
95'1s |
12100 |
28'5s |
-12'2 |
1,431.25 |
5 |
91 |
4,600.00 |
11'1 |
92'0s |
12150 |
30'4s |
-12'5 |
1,525.00 |
0 |
143 |
4,450.00 |
10'6 |
89'0s |
12200 |
32'4s |
-13'0 |
1,625.00 |
48 |
170 |
4,300.00 |
10'3 |
86'0s |
12250 |
34'4s |
-13'3 |
1,725.00 |
0 |
43 |
4,156.25 |
10'0 |
83'1s |
12300 |
36'5s |
-13'6 |
1,831.25 |
120 |
3 |
4,018.75 |
9'5 |
80'3s |
12350 |
38'7s |
-14'1 |
1,943.75 |
0 |
81 |
3,881.25 |
9'2 |
77'5s |
12400 |
46'0s |
4'7 |
2,300.00 |
33 |
270 |
3,618.75 |
8'4 |
72'3s |
12500 |
45'7s |
-15'2 |
2,293.75 |
96 |
2 |
3,493.75 |
8'2 |
69'7s |
12550 |
48'3s |
-15'4 |
2,418.75 |
1 |
495 |
3,368.75 |
7'6 |
67'3s |
12600 |
57'3s |
6'3 |
2,868.75 |
28 |
2 |
3,256.25 |
7'5 |
65'1s |
12650 |
53'5s |
-16'1 |
2,681.25 |
20 |
170 |
3,137.50 |
7'1 |
62'6s |
12700 |
56'2s |
-16'4 |
2,812.50 |
14 |
46 |
3,025.00 |
6'7 |
60'4s |
12750 |
59'0s |
-16'7 |
2,950.00 |
5 |
89 |
2,918.75 |
6'5 |
58'3s |
12800 |
61'0s |
-0'7 |
3,050.00 |
204 |
3 |
2,812.50 |
6'2 |
56'2s |
12850 |
64'6s |
-17'4 |
3,237.50 |
0 |
28 |
2,712.50 |
6'0 |
54'2s |
12900 |
67'5s |
-17'7 |
3,381.25 |
27 |
36 |
2,612.50 |
5'5 |
52'2s |
12950 |
70'6s |
-18'0 |
3,537.50 |
0 |
1,745 |
2,700.00 |
3'6 |
54'0s |
13000 |
73'6s |
-18'3 |
3,687.50 |
371 |
39 |
2,331.25 |
4'6 |
46'5s |
13100 |
80'1s |
-19'0 |
4,006.25 |
0 |
171 |
2,156.25 |
4'1 |
43'1s |
13200 |
86'5s |
-19'4 |
4,331.25 |
5 |
81 |
2,075.00 |
3'7 |
41'4s |
13250 |
90'0s |
-19'6 |
4,500.00 |
0 |
12 |
1,993.75 |
3'5 |
39'7s |
13300 |
93'3s |
-20'1 |
4,668.75 |
1 |
34 |
1,400.00 |
-8'7 |
28'0s |
13400 |
100'3s |
-20'4 |
5,018.75 |
4 |
156 |
1,775.00 |
3'0 |
35'4s |
13450 |
104'0s |
-20'6 |
5,200.00 |
0 |
391 |
1,706.25 |
2'6 |
34'1s |
13500 |
107'5s |
-21'0 |
5,381.25 |
21 |
70 |
1,581.25 |
2'3 |
31'5s |
13600 |
115'0s |
-21'3 |
5,750.00 |
1 |
58 |
1,456.25 |
2'0 |
29'1s |
13700 |
122'5s |
-21'6 |
6,131.25 |
0 |
81 |
1,400.00 |
1'6 |
28'0s |
13750 |
126'4s |
-21'7 |
6,325.00 |
0 |
125 |
1,350.00 |
1'6 |
27'0s |
13800 |
130'3s |
-22'1 |
6,518.75 |
0 |
15 |
1,243.75 |
1'3 |
24'7s |
13900 |
138'3s |
-22'3 |
6,918.75 |
0 |
4 |
1,200.00 |
1'2 |
24'0s |
13950 |
142'3s |
-22'4 |
7,118.75 |
0 |
914 |
931.25 |
-4'3 |
18'5s |
14000 |
146'4s |
-22'5 |
7,325.00 |
1 |
31 |
1,062.50 |
0'6 |
21'2s |
14100 |
154'6s |
-22'7 |
7,737.50 |
0 |
32 |
987.50 |
0'5 |
19'6s |
14200 |
163'1s |
-23'1 |
8,156.25 |
0 |
3 |
950.00 |
0'5 |
19'0s |
14250 |
167'3s |
-23'1 |
8,368.75 |
0 |
27 |
912.50 |
0'4 |
18'2s |
14300 |
171'5s |
-23'2 |
8,581.25 |
0 |
29 |
881.25 |
0'3 |
17'5s |
14350 |
176'0s |
-23'3 |
8,800.00 |
0 |
27 |
843.75 |
0'2 |
16'7s |
14400 |
180'3s |
-23'3 |
9,018.75 |
0 |
368 |
787.50 |
0'2 |
15'6s |
14500 |
189'1s |
-23'4 |
9,456.25 |
0 |
22 |
756.25 |
0'1 |
15'1s |
14550 |
193'4s |
-23'5 |
9,675.00 |
0 |
23 |
731.25 |
0'1 |
14'5s |
14600 |
198'0s |
-23'5 |
9,900.00 |
0 |
12 |
675.00 |
-0'1 |
13'4s |
14700 |
206'7s |
-23'7 |
10,343.75 |
0 |
20 |
656.25 |
0'0 |
13'1s |
14750 |
211'4s |
-23'6 |
10,575.00 |
0 |
10 |
631.25 |
-0'1 |
12'5s |
14800 |
216'0s |
-23'7 |
10,800.00 |
0 |
4 |
606.25 |
-0'2 |
12'1s |
14850 |
220'4s |
-24'0 |
11,025.00 |
0 |
15 |
587.50 |
-0'2 |
11'6s |
14900 |
225'1s |
-23'7 |
11,256.25 |
0 |
1,168 |
437.50 |
-2'2 |
8'6s |
15000 |
234'3s |
-24'0 |
11,718.75 |
0 |
18 |
493.75 |
-0'3 |
9'7s |
15150 |
248'2s |
-24'1 |
12,412.50 |
0 |
8 |
481.25 |
-0'3 |
9'5s |
15200 |
253'0s |
-24'0 |
12,650.00 |
0 |
4 |
462.50 |
-0'3 |
9'2s |
15250 |
257'5s |
-24'1 |
12,881.25 |
0 |
4 |
450.00 |
-0'3 |
9'0s |
15300 |
262'3s |
-24'1 |
13,118.75 |
0 |
144 |
400.00 |
-0'3 |
8'0s |
15500 |
281'2s |
-24'1 |
14,062.50 |
0 |
25 |
387.50 |
-0'3 |
7'6s |
15550 |
286'0s |
-24'1 |
14,300.00 |
0 |
18 |
350.00 |
-0'4 |
7'0s |
15700 |
300'3s |
-24'1 |
15,018.75 |
0 |
3 |
325.00 |
-0'3 |
6'4s |
15850 |
314'6s |
-24'1 |
15,737.50 |
0 |
255 |
300.00 |
-0'3 |
6'0s |
16000 |
329'2s |
-24'1 |
16,462.50 |
1 |
4 |
281.25 |
-0'3 |
5'5s |
16100 |
339'0s |
-24'1 |
16,950.00 |
0 |
3 |
268.75 |
-0'3 |
5'3s |
16200 |
348'5s |
-24'1 |
17,431.25 |
0 |
16 |
231.25 |
-0'3 |
4'5s |
16500 |
377'7s |
-24'1 |
18,893.75 |
0 |
20 |
187.50 |
-0'3 |
3'6s |
16900 |
417'1s |
-24'0 |
20,856.25 |
0 |
504 |
181.25 |
-0'3 |
3'5s |
17000 |
426'7s |
-24'0 |
21,343.75 |
0 |
15 |
162.50 |
-0'2 |
3'2s |
17300 |
456'4s |
-23'7 |
22,825.00 |
0 |
24 |
143.75 |
-0'2 |
2'7s |
17500 |
476'2s |
-23'7 |
23,812.50 |
0 |
13 |
143.75 |
-0'1 |
2'7s |
17600 |
486'1s |
-23'7 |
24,306.25 |
0 |
4 |
131.25 |
-0'2 |
2'5s |
17800 |
505'7s |
-23'7 |
25,293.75 |
0 |
9 |
125.00 |
-0'2 |
2'4s |
17900 |
515'6s |
-23'7 |
25,787.50 |
0 |
9 |
118.75 |
-0'2 |
2'3s |
18000 |
525'5s |
-23'7 |
26,281.25 |
0 |
12 |
106.25 |
-0'1 |
2'1s |
18400 |
565'3s |
-23'6 |
28,268.75 |
0 |
30 |
87.50 |
-0'1 |
1'6s |
19000 |
624'7s |
-23'7 |
31,243.75 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
4500 |
826'4s |
23'6 |
41,325.00 |
0 |
|
802'6 |
05/23/2022 13:30:00 |
KCBT |
4700 |
806'4s |
23'6 |
40,325.00 |
0 |
|
782'6 |
05/23/2022 13:30:00 |
KCBT |
4800 |
796'4s |
23'6 |
39,825.00 |
0 |
|
772'6 |
05/23/2022 13:30:00 |
KCBT |
5000 |
776'4s |
23'6 |
38,825.00 |
0 |
|
752'6 |
05/23/2022 13:30:00 |
KCBT |
5100 |
766'4s |
23'6 |
38,325.00 |
0 |
|
742'6 |
05/23/2022 13:30:00 |
KCBT |
5200 |
756'4s |
23'6 |
37,825.00 |
0 |
|
732'6 |
05/23/2022 13:30:00 |
KCBT |
5300 |
746'4s |
23'6 |
37,325.00 |
0 |
|
722'6 |
05/23/2022 13:30:00 |
KCBT |
5400 |
736'4s |
23'6 |
36,825.00 |
0 |
|
712'6 |
05/23/2022 13:30:00 |
KCBT |
5500 |
726'4s |
23'6 |
36,325.00 |
0 |
|
702'6 |
05/23/2022 13:30:00 |
KCBT |
5600 |
716'4s |
23'6 |
35,825.00 |
1 |
|
692'6 |
05/23/2022 13:30:00 |
KCBT |
5700 |
706'4s |
23'6 |
35,325.00 |
1 |
|
682'6 |
05/23/2022 13:30:00 |
KCBT |
5800 |
696'4s |
23'6 |
34,825.00 |
6 |
|
672'6 |
05/23/2022 13:30:00 |
KCBT |
5900 |
686'4s |
23'6 |
34,325.00 |
11 |
|
662'6 |
05/23/2022 13:30:00 |
KCBT |
6000 |
676'4s |
23'6 |
33,825.00 |
2 |
|
652'6 |
05/23/2022 13:30:00 |
KCBT |
6100 |
666'4s |
23'6 |
33,325.00 |
16 |
|
642'6 |
05/23/2022 13:30:00 |
KCBT |
6200 |
656'4s |
23'6 |
32,825.00 |
12 |
|
632'6 |
05/23/2022 13:30:00 |
KCBT |
6300 |
646'4s |
23'6 |
32,325.00 |
25 |
|
622'6 |
05/23/2022 13:30:00 |
KCBT |
6400 |
636'4s |
23'6 |
31,825.00 |
9 |
|
612'6 |
05/23/2022 13:30:00 |
KCBT |
6500 |
626'4s |
23'6 |
31,325.00 |
6 |
|
602'6 |
05/23/2022 13:30:00 |
KCBT |
6600 |
616'4s |
23'6 |
30,825.00 |
47 |
602'0 |
592'6 |
05/23/2022 13:30:00 |
KCBT |
6700 |
606'4s |
23'6 |
30,325.00 |
15 |
|
582'6 |
05/23/2022 13:30:00 |
KCBT |
6800 |
596'4s |
23'6 |
29,825.00 |
46 |
|
572'6 |
05/23/2022 13:30:00 |
KCBT |
6900 |
586'4s |
23'6 |
29,325.00 |
14 |
|
562'6 |
05/23/2022 13:30:00 |
KCBT |
7000 |
576'4s |
23'6 |
28,825.00 |
52 |
|
552'6 |
05/23/2022 13:30:00 |
KCBT |
7100 |
566'4s |
23'6 |
28,325.00 |
129 |
|
542'6 |
05/23/2022 13:30:00 |
KCBT |
7200 |
556'4s |
23'6 |
27,825.00 |
142 |
|
532'6 |
05/23/2022 13:30:00 |
KCBT |
7300 |
546'4s |
23'6 |
27,325.00 |
26 |
|
522'6 |
05/23/2022 13:30:00 |
KCBT |
7400 |
536'4s |
23'6 |
26,825.00 |
19 |
|
512'6 |
05/23/2022 13:30:00 |
KCBT |
7500 |
526'4s |
23'6 |
26,325.00 |
93 |
525'2 |
502'6 |
05/23/2022 13:30:00 |
KCBT |
7600 |
516'4s |
23'6 |
25,825.00 |
115 |
|
492'6 |
05/23/2022 13:30:00 |
KCBT |
7650 |
511'4s |
23'6 |
25,575.00 |
0 |
|
487'6 |
05/23/2022 13:30:00 |
KCBT |
7700 |
506'4s |
23'6 |
25,325.00 |
45 |
|
482'6 |
05/23/2022 13:30:00 |
KCBT |
7800 |
496'4s |
23'6 |
24,825.00 |
106 |
|
472'6 |
05/23/2022 13:30:00 |
KCBT |
7900 |
486'4s |
23'6 |
24,325.00 |
522 |
|
462'6 |
05/23/2022 13:30:00 |
KCBT |
7950 |
481'4s |
23'5 |
24,075.00 |
0 |
|
457'7 |
05/23/2022 13:30:00 |
KCBT |
8000 |
476'4s |
23'5 |
23,825.00 |
435 |
|
452'7 |
05/23/2022 13:30:00 |
KCBT |
8100 |
466'5s |
23'6 |
23,331.25 |
192 |
|
442'7 |
05/23/2022 13:30:00 |
KCBT |
8200 |
456'5s |
23'6 |
22,831.25 |
390 |
|
432'7 |
05/23/2022 13:30:00 |
KCBT |
8250 |
451'5s |
23'6 |
22,581.25 |
0 |
|
427'7 |
05/23/2022 13:30:00 |
KCBT |
8300 |
446'5s |
23'5 |
22,331.25 |
590 |
|
423'0 |
05/23/2022 13:30:00 |
KCBT |
8350 |
441'5s |
23'5 |
22,081.25 |
0 |
|
418'0 |
05/23/2022 13:30:00 |
KCBT |
8400 |
436'5s |
23'5 |
21,831.25 |
70 |
|
413'0 |
05/23/2022 13:30:00 |
KCBT |
8450 |
431'5s |
23'5 |
21,581.25 |
0 |
|
408'0 |
05/23/2022 13:30:00 |
KCBT |
8500 |
426'6s |
23'6 |
21,337.50 |
167 |
|
403'0 |
05/23/2022 13:30:00 |
KCBT |
8600 |
416'6s |
23'5 |
20,837.50 |
146 |
|
393'1 |
05/23/2022 13:30:00 |
KCBT |
8700 |
406'6s |
23'5 |
20,337.50 |
15 |
|
383'1 |
05/23/2022 13:30:00 |
KCBT |
8800 |
396'7s |
23'5 |
19,843.75 |
130 |
|
373'2 |
05/23/2022 13:30:00 |
KCBT |
8900 |
386'7s |
23'4 |
19,343.75 |
101 |
|
363'3 |
05/23/2022 13:30:00 |
KCBT |
9000 |
362'0s |
-15'0 |
18,100.00 |
845 |
362'0 |
377'0 |
05/24/2022 09:35:00 |
KCBT |
9100 |
367'0s |
23'4 |
18,350.00 |
94 |
|
343'4 |
05/23/2022 13:30:00 |
KCBT |
9200 |
357'1s |
23'4 |
17,856.25 |
392 |
|
333'5 |
05/23/2022 13:30:00 |
KCBT |
9300 |
347'2s |
23'4 |
17,362.50 |
563 |
|
323'6 |
05/23/2022 13:30:00 |
KCBT |
9400 |
337'2s |
23'2 |
16,862.50 |
45 |
|
314'0 |
05/23/2022 13:30:00 |
KCBT |
9500 |
327'3s |
23'2 |
16,368.75 |
113 |
|
304'1 |
05/23/2022 13:30:00 |
KCBT |
9600 |
317'4s |
23'2 |
15,875.00 |
56 |
|
294'2 |
05/23/2022 13:30:00 |
KCBT |
9700 |
307'5s |
23'1 |
15,381.25 |
6 |
|
284'4 |
05/23/2022 13:30:00 |
KCBT |
9800 |
297'6s |
23'0 |
14,887.50 |
176 |
|
274'6 |
05/23/2022 13:30:00 |
KCBT |
9900 |
288'0s |
23'1 |
14,400.00 |
55 |
|
264'7 |
05/23/2022 13:30:00 |
KCBT |
10000 |
262'0s |
-16'1 |
13,100.00 |
581 |
262'0 |
278'1 |
05/24/2022 09:39:00 |
KCBT |
10100 |
268'3s |
22'7 |
13,418.75 |
63 |
|
245'4 |
05/23/2022 13:30:00 |
KCBT |
10200 |
258'5s |
22'6 |
12,931.25 |
30 |
|
235'7 |
05/23/2022 13:30:00 |
KCBT |
10250 |
253'6s |
22'5 |
12,687.50 |
1 |
|
231'1 |
05/23/2022 13:30:00 |
KCBT |
10300 |
248'7s |
22'4 |
12,443.75 |
17 |
|
226'3 |
05/23/2022 13:30:00 |
KCBT |
10400 |
239'2s |
22'3 |
11,962.50 |
121 |
|
216'7 |
05/23/2022 13:30:00 |
KCBT |
10500 |
229'4s |
22'1 |
11,475.00 |
131 |
|
207'3 |
05/23/2022 13:30:00 |
KCBT |
10550 |
224'6s |
22'0 |
11,237.50 |
0 |
|
202'6 |
05/23/2022 13:30:00 |
KCBT |
10600 |
220'0s |
22'0 |
11,000.00 |
6 |
|
198'0 |
05/23/2022 13:30:00 |
KCBT |
10650 |
215'1s |
21'6 |
10,756.25 |
0 |
|
193'3 |
05/23/2022 13:30:00 |
KCBT |
10700 |
210'3s |
21'4 |
10,518.75 |
26 |
|
188'7 |
05/23/2022 13:30:00 |
KCBT |
10750 |
205'6s |
21'4 |
10,287.50 |
0 |
|
184'2 |
05/23/2022 13:30:00 |
KCBT |
10800 |
201'0s |
21'2 |
10,050.00 |
201 |
|
179'6 |
05/23/2022 13:30:00 |
KCBT |
10850 |
196'2s |
21'0 |
9,812.50 |
3 |
|
175'2 |
05/23/2022 13:30:00 |
KCBT |
10900 |
191'5s |
20'6 |
9,581.25 |
61 |
|
170'7 |
05/23/2022 13:30:00 |
KCBT |
10950 |
187'0s |
20'4 |
9,350.00 |
0 |
|
166'4 |
05/23/2022 13:30:00 |
KCBT |
11000 |
182'3s |
20'2 |
9,118.75 |
813 |
183'0 |
162'1 |
05/23/2022 13:30:00 |
KCBT |
11050 |
177'7s |
20'0 |
8,893.75 |
5 |
|
157'7 |
05/23/2022 13:30:00 |
KCBT |
11100 |
173'3s |
19'6 |
8,668.75 |
23 |
|
153'5 |
05/23/2022 13:30:00 |
KCBT |
11150 |
168'7s |
19'4 |
8,443.75 |
0 |
|
149'3 |
05/23/2022 13:30:00 |
KCBT |
11200 |
164'3s |
19'0 |
8,218.75 |
48 |
|
145'3 |
05/23/2022 13:30:00 |
KCBT |
11250 |
160'0s |
18'6 |
8,000.00 |
0 |
|
141'2 |
05/23/2022 13:30:00 |
KCBT |
11300 |
155'5s |
18'3 |
7,781.25 |
144 |
|
137'2 |
05/23/2022 13:30:00 |
KCBT |
11350 |
151'3s |
18'0 |
7,568.75 |
0 |
|
133'3 |
05/23/2022 13:30:00 |
KCBT |
11400 |
147'1s |
17'5 |
7,356.25 |
33 |
|
129'4 |
05/23/2022 13:30:00 |
KCBT |
11450 |
143'0s |
17'2 |
7,150.00 |
0 |
|
125'6 |
05/23/2022 13:30:00 |
KCBT |
11500 |
138'7s |
16'6 |
6,943.75 |
412 |
135'0 |
122'1 |
05/23/2022 13:30:00 |
KCBT |
11550 |
134'6s |
16'2 |
6,737.50 |
50 |
|
118'4 |
05/23/2022 13:30:00 |
KCBT |
11600 |
130'6s |
15'7 |
6,537.50 |
20 |
|
114'7 |
05/23/2022 13:30:00 |
KCBT |
11650 |
126'7s |
15'3 |
6,343.75 |
21 |
|
111'4 |
05/23/2022 13:30:00 |
KCBT |
11700 |
123'0s |
15'0 |
6,150.00 |
217 |
|
108'0 |
05/23/2022 13:30:00 |
KCBT |
11750 |
119'2s |
14'4 |
5,962.50 |
83 |
|
104'6 |
05/23/2022 13:30:00 |
KCBT |
11800 |
101'5s |
-14'0 |
5,081.25 |
238 |
116'1 |
115'5 |
05/24/2022 09:27:00 |
KCBT |
11850 |
112'0s |
13'6 |
5,600.00 |
10 |
|
98'2 |
05/23/2022 13:30:00 |
KCBT |
11900 |
108'4s |
13'2 |
5,425.00 |
111 |
|
95'2 |
05/23/2022 13:30:00 |
KCBT |
11950 |
105'0s |
12'7 |
5,250.00 |
1 |
|
92'1 |
05/23/2022 13:30:00 |
KCBT |
12000 |
87'2s |
-14'3 |
4,362.50 |
1,058 |
110'0 |
101'5 |
05/24/2022 09:07:00 |
KCBT |
12050 |
98'3s |
12'0 |
4,918.75 |
2 |
|
86'3 |
05/23/2022 13:30:00 |
KCBT |
12100 |
95'1s |
11'5 |
4,756.25 |
79 |
|
83'4 |
05/23/2022 13:30:00 |
KCBT |
12150 |
92'0s |
11'1 |
4,600.00 |
91 |
|
80'7 |
05/23/2022 13:30:00 |
KCBT |
12200 |
89'0s |
10'6 |
4,450.00 |
143 |
|
78'2 |
05/23/2022 13:30:00 |
KCBT |
12250 |
86'0s |
10'3 |
4,300.00 |
170 |
|
75'5 |
05/23/2022 13:30:00 |
KCBT |
12300 |
83'1s |
10'0 |
4,156.25 |
43 |
|
73'1 |
05/23/2022 13:30:00 |
KCBT |
12350 |
80'3s |
9'5 |
4,018.75 |
3 |
|
70'6 |
05/23/2022 13:30:00 |
KCBT |
12400 |
77'5s |
9'2 |
3,881.25 |
81 |
|
68'3 |
05/23/2022 13:30:00 |
KCBT |
12500 |
72'3s |
8'4 |
3,618.75 |
270 |
67'1 |
63'7 |
05/23/2022 13:30:00 |
KCBT |
12550 |
69'7s |
8'2 |
3,493.75 |
2 |
|
61'5 |
05/23/2022 13:30:00 |
KCBT |
12600 |
67'3s |
7'6 |
3,368.75 |
495 |
62'6 |
59'5 |
05/23/2022 13:30:00 |
KCBT |
12650 |
65'1s |
7'5 |
3,256.25 |
2 |
|
57'4 |
05/23/2022 13:30:00 |
KCBT |
12700 |
62'6s |
7'1 |
3,137.50 |
170 |
|
55'5 |
05/23/2022 13:30:00 |
KCBT |
12750 |
60'4s |
6'7 |
3,025.00 |
46 |
|
53'5 |
05/23/2022 13:30:00 |
KCBT |
12800 |
58'3s |
6'5 |
2,918.75 |
89 |
59'6 |
51'6 |
05/23/2022 13:30:00 |
KCBT |
12850 |
56'2s |
6'2 |
2,812.50 |
3 |
|
50'0 |
05/23/2022 13:30:00 |
KCBT |
12900 |
54'2s |
6'0 |
2,712.50 |
28 |
|
48'2 |
05/23/2022 13:30:00 |
KCBT |
12950 |
52'2s |
5'5 |
2,612.50 |
36 |
|
46'5 |
05/23/2022 13:30:00 |
KCBT |
13000 |
54'0s |
3'6 |
2,700.00 |
1,745 |
54'0 |
50'2 |
05/23/2022 22:44:00 |
KCBT |
13100 |
46'5s |
4'6 |
2,331.25 |
39 |
|
41'7 |
05/23/2022 13:30:00 |
KCBT |
13200 |
43'1s |
4'1 |
2,156.25 |
171 |
44'0 |
39'0 |
05/23/2022 13:30:00 |
KCBT |
13250 |
41'4s |
3'7 |
2,075.00 |
81 |
|
37'5 |
05/23/2022 13:30:00 |
KCBT |
13300 |
39'7s |
3'5 |
1,993.75 |
12 |
|
36'2 |
05/23/2022 13:30:00 |
KCBT |
13400 |
28'0s |
-8'7 |
1,400.00 |
34 |
28'0 |
36'7 |
05/24/2022 09:13:00 |
KCBT |
13450 |
35'4s |
3'0 |
1,775.00 |
156 |
|
32'4 |
05/23/2022 13:30:00 |
KCBT |
13500 |
34'1s |
2'6 |
1,706.25 |
391 |
35'4 |
31'3 |
05/23/2022 13:30:00 |
KCBT |
13600 |
31'5s |
2'3 |
1,581.25 |
70 |
34'4 |
29'2 |
05/23/2022 13:30:00 |
KCBT |
13700 |
29'1s |
2'0 |
1,456.25 |
58 |
29'1 |
27'1 |
05/23/2022 13:30:00 |
KCBT |
13750 |
28'0s |
1'6 |
1,400.00 |
81 |
|
26'2 |
05/23/2022 13:30:00 |
KCBT |
13800 |
27'0s |
1'6 |
1,350.00 |
125 |
|
25'2 |
05/23/2022 13:30:00 |
KCBT |
13900 |
24'7s |
1'3 |
1,243.75 |
15 |
|
23'4 |
05/23/2022 13:30:00 |
KCBT |
13950 |
24'0s |
1'2 |
1,200.00 |
4 |
|
22'6 |
05/23/2022 13:30:00 |
KCBT |
14000 |
18'5s |
-4'3 |
931.25 |
914 |
18'6 |
23'0 |
05/24/2022 09:34:00 |
KCBT |
14100 |
21'2s |
0'6 |
1,062.50 |
31 |
|
20'4 |
05/23/2022 13:30:00 |
KCBT |
14200 |
19'6s |
0'5 |
987.50 |
32 |
20'0 |
19'1 |
05/23/2022 13:30:00 |
KCBT |
14250 |
19'0s |
0'5 |
950.00 |
3 |
|
18'3 |
05/23/2022 13:30:00 |
KCBT |
14300 |
18'2s |
0'4 |
912.50 |
27 |
|
17'6 |
05/23/2022 13:30:00 |
KCBT |
14350 |
17'5s |
0'3 |
881.25 |
29 |
|
17'2 |
05/23/2022 13:30:00 |
KCBT |
14400 |
16'7s |
0'2 |
843.75 |
27 |
|
16'5 |
05/23/2022 13:30:00 |
KCBT |
14500 |
15'6s |
0'2 |
787.50 |
368 |
|
15'4 |
05/23/2022 13:30:00 |
KCBT |
14550 |
15'1s |
0'1 |
756.25 |
22 |
|
15'0 |
05/23/2022 13:30:00 |
KCBT |
14600 |
14'5s |
0'1 |
731.25 |
23 |
|
14'4 |
05/23/2022 13:30:00 |
KCBT |
14700 |
13'4s |
-0'1 |
675.00 |
12 |
|
13'5 |
05/23/2022 13:30:00 |
KCBT |
14750 |
13'1s |
0'0 |
656.25 |
20 |
|
13'1 |
05/23/2022 13:30:00 |
KCBT |
14800 |
12'5s |
-0'1 |
631.25 |
10 |
|
12'6 |
05/23/2022 13:30:00 |
KCBT |
14850 |
12'1s |
-0'2 |
606.25 |
4 |
|
12'3 |
05/23/2022 13:30:00 |
KCBT |
14900 |
11'6s |
-0'2 |
587.50 |
15 |
|
12'0 |
05/23/2022 13:30:00 |
KCBT |
15000 |
8'6s |
-2'2 |
437.50 |
1,168 |
7'7 |
11'0 |
05/24/2022 09:30:00 |
KCBT |
15150 |
9'7s |
-0'3 |
493.75 |
18 |
|
10'2 |
05/23/2022 13:30:00 |
KCBT |
15200 |
9'5s |
-0'3 |
481.25 |
8 |
|
10'0 |
05/23/2022 13:30:00 |
KCBT |
15250 |
9'2s |
-0'3 |
462.50 |
4 |
|
9'5 |
05/23/2022 13:30:00 |
KCBT |
15300 |
9'0s |
-0'3 |
450.00 |
4 |
|
9'3 |
05/23/2022 13:30:00 |
KCBT |
15500 |
8'0s |
-0'3 |
400.00 |
144 |
|
8'3 |
05/23/2022 13:30:00 |
KCBT |
15550 |
7'6s |
-0'3 |
387.50 |
25 |
|
8'1 |
05/23/2022 13:30:00 |
KCBT |
15700 |
7'0s |
-0'4 |
350.00 |
18 |
|
7'4 |
05/23/2022 13:30:00 |
KCBT |
15850 |
6'4s |
-0'3 |
325.00 |
3 |
|
6'7 |
05/23/2022 13:30:00 |
KCBT |
16000 |
6'0s |
-0'3 |
300.00 |
255 |
|
6'3 |
05/23/2022 13:30:00 |
KCBT |
16100 |
5'5s |
-0'3 |
281.25 |
4 |
|
6'0 |
05/23/2022 13:30:00 |
KCBT |
16200 |
5'3s |
-0'3 |
268.75 |
3 |
|
5'6 |
05/23/2022 13:30:00 |
KCBT |
16500 |
4'5s |
-0'3 |
231.25 |
16 |
4'6 |
5'0 |
05/23/2022 13:30:00 |
KCBT |
16900 |
3'6s |
-0'3 |
187.50 |
20 |
|
4'1 |
05/23/2022 13:30:00 |
KCBT |
17000 |
3'5s |
-0'3 |
181.25 |
504 |
|
4'0 |
05/23/2022 13:30:00 |
KCBT |
17300 |
3'2s |
-0'2 |
162.50 |
15 |
|
3'4 |
05/23/2022 13:30:00 |
KCBT |
17500 |
2'7s |
-0'2 |
143.75 |
24 |
|
3'1 |
05/23/2022 13:30:00 |
KCBT |
17600 |
2'7s |
-0'1 |
143.75 |
13 |
|
3'0 |
05/23/2022 13:30:00 |
KCBT |
17800 |
2'5s |
-0'2 |
131.25 |
4 |
|
2'7 |
05/23/2022 13:30:00 |
KCBT |
17900 |
2'4s |
-0'2 |
125.00 |
9 |
|
2'6 |
05/23/2022 13:30:00 |
KCBT |
18000 |
2'3s |
-0'2 |
118.75 |
9 |
|
2'5 |
05/23/2022 13:30:00 |
KCBT |
18400 |
2'1s |
-0'1 |
106.25 |
12 |
|
2'2 |
05/23/2022 13:30:00 |
KCBT |
19000 |
1'6s |
-0'1 |
87.50 |
30 |
|
1'7 |
05/23/2022 13:30:00 |
KCBT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
4500 |
0'1s |
0'0 |
6.25 |
10 |
|
0'1 |
05/23/2022 13:30:00 |
KCBT |
4700 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
05/23/2022 13:30:00 |
KCBT |
4800 |
0'1s |
0'0 |
6.25 |
7 |
|
0'1 |
05/23/2022 13:30:00 |
KCBT |
5000 |
0'1s |
0'0 |
6.25 |
42 |
|
0'1 |
05/23/2022 13:30:00 |
KCBT |
5100 |
0'1s |
0'0 |
6.25 |
12 |
|
0'1 |
05/23/2022 13:30:00 |
KCBT |
5200 |
0'1s |
0'0 |
6.25 |
25 |
|
0'1 |
05/23/2022 13:30:00 |
KCBT |
5300 |
0'1s |
0'0 |
6.25 |
49 |
|
0'1 |
05/23/2022 13:30:00 |
KCBT |
5400 |
0'1s |
0'0 |
6.25 |
131 |
|
0'1 |
05/23/2022 13:30:00 |
KCBT |
5500 |
0'1s |
0'0 |
6.25 |
23 |
|
0'1 |
05/23/2022 13:30:00 |
KCBT |
5600 |
0'1s |
0'0 |
6.25 |
55 |
|
0'1 |
05/23/2022 13:30:00 |
KCBT |
5700 |
0'1s |
0'0 |
6.25 |
15 |
|
0'1 |
05/23/2022 13:30:00 |
KCBT |
5800 |
0'1s |
0'0 |
6.25 |
52 |
|
0'1 |
05/23/2022 13:30:00 |
KCBT |
5900 |
0'1s |
0'0 |
6.25 |
11 |
|
0'1 |
05/23/2022 13:30:00 |
KCBT |
6000 |
0'1s |
0'0 |
6.25 |
231 |
|
0'1 |
05/23/2022 13:30:00 |
KCBT |
6100 |
0'1s |
0'0 |
6.25 |
155 |
|
0'1 |
05/23/2022 13:30:00 |
KCBT |
6200 |
0'1s |
0'0 |
6.25 |
113 |
|
0'1 |
05/23/2022 13:30:00 |
KCBT |
6300 |
0'1s |
0'0 |
6.25 |
237 |
|
0'1 |
05/23/2022 13:30:00 |
KCBT |
6400 |
0'1s |
0'0 |
6.25 |
104 |
|
0'1 |
05/23/2022 13:30:00 |
KCBT |
6500 |
0'1s |
0'0 |
6.25 |
106 |
|
0'1 |
05/23/2022 13:30:00 |
KCBT |
6600 |
0'1s |
0'0 |
6.25 |
176 |
|
0'1 |
05/23/2022 13:30:00 |
KCBT |
6700 |
0'1s |
0'0 |
6.25 |
480 |
|
0'1 |
05/23/2022 13:30:00 |
KCBT |
6800 |
0'1s |
0'0 |
6.25 |
74 |
|
0'1 |
05/23/2022 13:30:00 |
KCBT |
6900 |
0'1s |
0'0 |
6.25 |
93 |
|
0'1 |
05/23/2022 13:30:00 |
KCBT |
7000 |
0'1s |
0'0 |
6.25 |
608 |
|
0'1 |
05/23/2022 13:30:00 |
KCBT |
7100 |
0'1s |
0'0 |
6.25 |
129 |
|
0'1 |
05/23/2022 13:30:00 |
KCBT |
7200 |
0'1s |
0'0 |
6.25 |
302 |
|
0'1 |
05/23/2022 13:30:00 |
KCBT |
7300 |
0'1s |
0'0 |
6.25 |
262 |
|
0'1 |
05/23/2022 13:30:00 |
KCBT |
7400 |
0'1s |
0'0 |
6.25 |
244 |
0'1 |
0'1 |
05/24/2022 08:46:00 |
KCBT |
7500 |
0'1s |
0'0 |
6.25 |
906 |
|
0'1 |
05/23/2022 13:30:00 |
KCBT |
7600 |
0'1s |
0'0 |
6.25 |
185 |
|
0'1 |
05/23/2022 13:30:00 |
KCBT |
7650 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
05/23/2022 13:30:00 |
KCBT |
7700 |
0'1s |
0'0 |
6.25 |
410 |
|
0'1 |
05/23/2022 13:30:00 |
KCBT |
7800 |
0'1s |
0'0 |
6.25 |
403 |
|
0'1 |
05/23/2022 13:30:00 |
KCBT |
7900 |
0'1s |
-0'1 |
6.25 |
167 |
|
0'2 |
05/23/2022 13:30:00 |
KCBT |
7950 |
0'1s |
-0'1 |
6.25 |
1 |
|
0'2 |
05/23/2022 13:30:00 |
KCBT |
8000 |
0'2s |
0'0 |
12.50 |
711 |
|
0'2 |
05/23/2022 13:30:00 |
KCBT |
8100 |
0'2s |
0'0 |
12.50 |
125 |
|
0'2 |
05/23/2022 13:30:00 |
KCBT |
8200 |
0'2s |
-0'1 |
12.50 |
157 |
|
0'3 |
05/23/2022 13:30:00 |
KCBT |
8250 |
0'2s |
-0'1 |
12.50 |
3 |
|
0'3 |
05/23/2022 13:30:00 |
KCBT |
8300 |
0'2s |
-0'1 |
12.50 |
83 |
|
0'3 |
05/23/2022 13:30:00 |
KCBT |
8350 |
0'2s |
-0'1 |
12.50 |
3 |
|
0'3 |
05/23/2022 13:30:00 |
KCBT |
8400 |
0'3s |
0'0 |
18.75 |
148 |
|
0'3 |
05/23/2022 13:30:00 |
KCBT |
8450 |
0'3s |
-0'1 |
18.75 |
3 |
|
0'4 |
05/23/2022 13:30:00 |
KCBT |
8500 |
0'3s |
-0'1 |
18.75 |
146 |
|
0'4 |
05/23/2022 13:30:00 |
KCBT |
8600 |
0'3s |
-0'1 |
18.75 |
46 |
|
0'4 |
05/23/2022 13:30:00 |
KCBT |
8700 |
0'4s |
-0'1 |
25.00 |
49 |
|
0'5 |
05/23/2022 13:30:00 |
KCBT |
8800 |
0'4s |
-0'2 |
25.00 |
55 |
|
0'6 |
05/23/2022 13:30:00 |
KCBT |
8900 |
0'5s |
-0'1 |
31.25 |
21 |
|
0'6 |
05/23/2022 13:30:00 |
KCBT |
9000 |
0'5s |
-0'2 |
31.25 |
742 |
|
0'7 |
05/23/2022 13:30:00 |
KCBT |
9100 |
0'6s |
-0'2 |
37.50 |
42 |
|
1'0 |
05/23/2022 13:30:00 |
KCBT |
9200 |
0'6s |
-0'3 |
37.50 |
21 |
|
1'1 |
05/23/2022 13:30:00 |
KCBT |
9300 |
0'7s |
-0'3 |
43.75 |
172 |
|
1'2 |
05/23/2022 13:30:00 |
KCBT |
9400 |
1'0s |
-0'3 |
50.00 |
57 |
|
1'3 |
05/23/2022 13:30:00 |
KCBT |
9500 |
1'1s |
-0'3 |
56.25 |
149 |
|
1'4 |
05/23/2022 13:30:00 |
KCBT |
9600 |
1'1s |
-0'5 |
56.25 |
72 |
|
1'6 |
05/23/2022 13:30:00 |
KCBT |
9700 |
1'3s |
-0'4 |
68.75 |
26 |
|
1'7 |
05/23/2022 13:30:00 |
KCBT |
9800 |
1'4s |
-0'5 |
75.00 |
176 |
|
2'1 |
05/23/2022 13:30:00 |
KCBT |
9900 |
1'5s |
-0'6 |
81.25 |
11 |
|
2'3 |
05/23/2022 13:30:00 |
KCBT |
10000 |
1'6s |
0'0 |
87.50 |
580 |
2'0 |
1'6 |
05/24/2022 09:29:00 |
KCBT |
10100 |
2'0s |
-0'7 |
100.00 |
9 |
|
2'7 |
05/23/2022 13:30:00 |
KCBT |
10200 |
2'2s |
-1'0 |
112.50 |
227 |
|
3'2 |
05/23/2022 13:30:00 |
KCBT |
10250 |
2'3s |
-1'1 |
118.75 |
22 |
|
3'4 |
05/23/2022 13:30:00 |
KCBT |
10300 |
2'4s |
-1'2 |
125.00 |
209 |
|
3'6 |
05/23/2022 13:30:00 |
KCBT |
10400 |
2'7s |
-1'3 |
143.75 |
461 |
|
4'2 |
05/23/2022 13:30:00 |
KCBT |
10500 |
3'1s |
-1'5 |
156.25 |
540 |
3'7 |
4'6 |
05/23/2022 13:30:00 |
KCBT |
10550 |
3'3s |
-1'6 |
168.75 |
4 |
|
5'1 |
05/23/2022 13:30:00 |
KCBT |
10600 |
3'5s |
-1'6 |
181.25 |
78 |
|
5'3 |
05/23/2022 13:30:00 |
KCBT |
10650 |
3'6s |
-2'0 |
187.50 |
3 |
|
5'6 |
05/23/2022 13:30:00 |
KCBT |
10700 |
4'0s |
-2'2 |
200.00 |
137 |
4'0 |
6'2 |
05/23/2022 13:30:00 |
KCBT |
10750 |
4'3s |
-2'2 |
218.75 |
5 |
|
6'5 |
05/23/2022 13:30:00 |
KCBT |
10800 |
4'5s |
-2'4 |
231.25 |
57 |
4'7 |
7'1 |
05/23/2022 13:30:00 |
KCBT |
10850 |
4'7s |
-2'6 |
243.75 |
4 |
4'7 |
7'5 |
05/23/2022 13:30:00 |
KCBT |
10900 |
5'2s |
-3'0 |
262.50 |
186 |
|
8'2 |
05/23/2022 13:30:00 |
KCBT |
10950 |
5'5s |
-3'1 |
281.25 |
4 |
|
8'6 |
05/23/2022 13:30:00 |
KCBT |
11000 |
6'0s |
-3'4 |
300.00 |
543 |
5'7 |
9'4 |
05/23/2022 13:30:00 |
KCBT |
11050 |
6'4s |
-3'5 |
325.00 |
15 |
|
10'1 |
05/23/2022 13:30:00 |
KCBT |
11100 |
6'7s |
-4'1 |
343.75 |
75 |
|
11'0 |
05/23/2022 13:30:00 |
KCBT |
11150 |
7'4s |
-4'2 |
375.00 |
24 |
|
11'6 |
05/23/2022 13:30:00 |
KCBT |
11200 |
7'4s |
-0'4 |
375.00 |
32 |
7'4 |
8'0 |
05/24/2022 08:43:00 |
KCBT |
11250 |
8'5s |
-5'0 |
431.25 |
55 |
9'4 |
13'5 |
05/23/2022 13:30:00 |
KCBT |
11300 |
9'2s |
-5'3 |
462.50 |
40 |
|
14'5 |
05/23/2022 13:30:00 |
KCBT |
11350 |
10'0s |
-5'6 |
500.00 |
27 |
|
15'6 |
05/23/2022 13:30:00 |
KCBT |
11400 |
10'6s |
-6'1 |
537.50 |
123 |
13'6 |
16'7 |
05/23/2022 13:30:00 |
KCBT |
11450 |
11'4s |
-6'5 |
575.00 |
186 |
|
18'1 |
05/23/2022 13:30:00 |
KCBT |
11500 |
10'4s |
-1'7 |
525.00 |
783 |
10'4 |
12'3 |
05/24/2022 07:17:00 |
KCBT |
11550 |
13'3s |
-7'3 |
668.75 |
13 |
|
20'6 |
05/23/2022 13:30:00 |
KCBT |
11600 |
14'3s |
-7'7 |
718.75 |
70 |
|
22'2 |
05/23/2022 13:30:00 |
KCBT |
11650 |
15'4s |
-8'2 |
775.00 |
102 |
|
23'6 |
05/23/2022 13:30:00 |
KCBT |
11700 |
16'5s |
-8'6 |
831.25 |
1,688 |
|
25'3 |
05/23/2022 13:30:00 |
KCBT |
11750 |
17'7s |
-9'1 |
893.75 |
241 |
|
27'0 |
05/23/2022 13:30:00 |
KCBT |
11800 |
19'1s |
-9'5 |
956.25 |
124 |
|
28'6 |
05/23/2022 13:30:00 |
KCBT |
11850 |
20'4s |
-10'1 |
1,025.00 |
3 |
|
30'5 |
05/23/2022 13:30:00 |
KCBT |
11900 |
22'0s |
-10'4 |
1,100.00 |
238 |
|
32'4 |
05/23/2022 13:30:00 |
KCBT |
11950 |
23'4s |
-11'0 |
1,175.00 |
1 |
|
34'4 |
05/23/2022 13:30:00 |
KCBT |
12000 |
25'1s |
-11'3 |
1,256.25 |
345 |
31'1 |
36'4 |
05/23/2022 13:30:00 |
KCBT |
12050 |
26'7s |
-11'6 |
1,343.75 |
22 |
|
38'5 |
05/23/2022 13:30:00 |
KCBT |
12100 |
28'5s |
-12'2 |
1,431.25 |
5 |
|
40'7 |
05/23/2022 13:30:00 |
KCBT |
12150 |
30'4s |
-12'5 |
1,525.00 |
0 |
|
43'1 |
05/23/2022 13:30:00 |
KCBT |
12200 |
32'4s |
-13'0 |
1,625.00 |
48 |
|
45'4 |
05/23/2022 13:30:00 |
KCBT |
12250 |
34'4s |
-13'3 |
1,725.00 |
0 |
|
47'7 |
05/23/2022 13:30:00 |
KCBT |
12300 |
36'5s |
-13'6 |
1,831.25 |
120 |
41'6 |
50'3 |
05/23/2022 13:30:00 |
KCBT |
12350 |
38'7s |
-14'1 |
1,943.75 |
0 |
|
53'0 |
05/23/2022 13:30:00 |
KCBT |
12400 |
46'0s |
4'7 |
2,300.00 |
33 |
46'0 |
41'1 |
05/24/2022 09:06:00 |
KCBT |
12500 |
45'7s |
-15'2 |
2,293.75 |
96 |
46'0 |
61'1 |
05/23/2022 13:30:00 |
KCBT |
12550 |
48'3s |
-15'4 |
2,418.75 |
1 |
|
63'7 |
05/23/2022 13:30:00 |
KCBT |
12600 |
57'3s |
6'3 |
2,868.75 |
28 |
57'3 |
51'0 |
05/24/2022 09:06:00 |
KCBT |
12650 |
53'5s |
-16'1 |
2,681.25 |
20 |
|
69'6 |
05/23/2022 13:30:00 |
KCBT |
12700 |
56'2s |
-16'4 |
2,812.50 |
14 |
|
72'6 |
05/23/2022 13:30:00 |
KCBT |
12750 |
59'0s |
-16'7 |
2,950.00 |
5 |
|
75'7 |
05/23/2022 13:30:00 |
KCBT |
12800 |
61'0s |
-0'7 |
3,050.00 |
204 |
61'0 |
61'7 |
05/24/2022 01:59:00 |
KCBT |
12850 |
64'6s |
-17'4 |
3,237.50 |
0 |
|
82'2 |
05/23/2022 13:30:00 |
KCBT |
12900 |
67'5s |
-17'7 |
3,381.25 |
27 |
66'3 |
85'4 |
05/23/2022 13:30:00 |
KCBT |
12950 |
70'6s |
-18'0 |
3,537.50 |
0 |
|
88'6 |
05/23/2022 13:30:00 |
KCBT |
13000 |
73'6s |
-18'3 |
3,687.50 |
371 |
|
92'1 |
05/23/2022 13:30:00 |
KCBT |
13100 |
80'1s |
-19'0 |
4,006.25 |
0 |
|
99'1 |
05/23/2022 13:30:00 |
KCBT |
13200 |
86'5s |
-19'4 |
4,331.25 |
5 |
|
106'1 |
05/23/2022 13:30:00 |
KCBT |
13250 |
90'0s |
-19'6 |
4,500.00 |
0 |
|
109'6 |
05/23/2022 13:30:00 |
KCBT |
13300 |
93'3s |
-20'1 |
4,668.75 |
1 |
|
113'4 |
05/23/2022 13:30:00 |
KCBT |
13400 |
100'3s |
-20'4 |
5,018.75 |
4 |
|
120'7 |
05/23/2022 13:30:00 |
KCBT |
13450 |
104'0s |
-20'6 |
5,200.00 |
0 |
|
124'6 |
05/23/2022 13:30:00 |
KCBT |
13500 |
107'5s |
-21'0 |
5,381.25 |
21 |
|
128'5 |
05/23/2022 13:30:00 |
KCBT |
13600 |
115'0s |
-21'3 |
5,750.00 |
1 |
|
136'3 |
05/23/2022 13:30:00 |
KCBT |
13700 |
122'5s |
-21'6 |
6,131.25 |
0 |
|
144'3 |
05/23/2022 13:30:00 |
KCBT |
13750 |
126'4s |
-21'7 |
6,325.00 |
0 |
|
148'3 |
05/23/2022 13:30:00 |
KCBT |
13800 |
130'3s |
-22'1 |
6,518.75 |
0 |
|
152'4 |
05/23/2022 13:30:00 |
KCBT |
13900 |
138'3s |
-22'3 |
6,918.75 |
0 |
|
160'6 |
05/23/2022 13:30:00 |
KCBT |
13950 |
142'3s |
-22'4 |
7,118.75 |
0 |
|
164'7 |
05/23/2022 13:30:00 |
KCBT |
14000 |
146'4s |
-22'5 |
7,325.00 |
1 |
|
169'1 |
05/23/2022 13:30:00 |
KCBT |
14100 |
154'6s |
-22'7 |
7,737.50 |
0 |
|
177'5 |
05/23/2022 13:30:00 |
KCBT |
14200 |
163'1s |
-23'1 |
8,156.25 |
0 |
|
186'2 |
05/23/2022 13:30:00 |
KCBT |
14250 |
167'3s |
-23'1 |
8,368.75 |
0 |
|
190'4 |
05/23/2022 13:30:00 |
KCBT |
14300 |
171'5s |
-23'2 |
8,581.25 |
0 |
|
194'7 |
05/23/2022 13:30:00 |
KCBT |
14350 |
176'0s |
-23'3 |
8,800.00 |
0 |
|
199'3 |
05/23/2022 13:30:00 |
KCBT |
14400 |
180'3s |
-23'3 |
9,018.75 |
0 |
|
203'6 |
05/23/2022 13:30:00 |
KCBT |
14500 |
189'1s |
-23'4 |
9,456.25 |
0 |
|
212'5 |
05/23/2022 13:30:00 |
KCBT |
14550 |
193'4s |
-23'5 |
9,675.00 |
0 |
|
217'1 |
05/23/2022 13:30:00 |
KCBT |
14600 |
198'0s |
-23'5 |
9,900.00 |
0 |
|
221'5 |
05/23/2022 13:30:00 |
KCBT |
14700 |
206'7s |
-23'7 |
10,343.75 |
0 |
|
230'6 |
05/23/2022 13:30:00 |
KCBT |
14750 |
211'4s |
-23'6 |
10,575.00 |
0 |
|
235'2 |
05/23/2022 13:30:00 |
KCBT |
14800 |
216'0s |
-23'7 |
10,800.00 |
0 |
|
239'7 |
05/23/2022 13:30:00 |
KCBT |
14850 |
220'4s |
-24'0 |
11,025.00 |
0 |
|
244'4 |
05/23/2022 13:30:00 |
KCBT |
14900 |
225'1s |
-23'7 |
11,256.25 |
0 |
|
249'0 |
05/23/2022 13:30:00 |
KCBT |
15000 |
234'3s |
-24'0 |
11,718.75 |
0 |
|
258'3 |
05/23/2022 13:30:00 |
KCBT |
15150 |
248'2s |
-24'1 |
12,412.50 |
0 |
|
272'3 |
05/23/2022 13:30:00 |
KCBT |
15200 |
253'0s |
-24'0 |
12,650.00 |
0 |
|
277'0 |
05/23/2022 13:30:00 |
KCBT |
15250 |
257'5s |
-24'1 |
12,881.25 |
0 |
|
281'6 |
05/23/2022 13:30:00 |
KCBT |
15300 |
262'3s |
-24'1 |
13,118.75 |
0 |
|
286'4 |
05/23/2022 13:30:00 |
KCBT |
15500 |
281'2s |
-24'1 |
14,062.50 |
0 |
|
305'3 |
05/23/2022 13:30:00 |
KCBT |
15550 |
286'0s |
-24'1 |
14,300.00 |
0 |
|
310'1 |
05/23/2022 13:30:00 |
KCBT |
15700 |
300'3s |
-24'1 |
15,018.75 |
0 |
|
324'4 |
05/23/2022 13:30:00 |
KCBT |
15850 |
314'6s |
-24'1 |
15,737.50 |
0 |
|
338'7 |
05/23/2022 13:30:00 |
KCBT |
16000 |
329'2s |
-24'1 |
16,462.50 |
1 |
|
353'3 |
05/23/2022 13:30:00 |
KCBT |
16100 |
339'0s |
-24'1 |
16,950.00 |
0 |
|
363'1 |
05/23/2022 13:30:00 |
KCBT |
16200 |
348'5s |
-24'1 |
17,431.25 |
0 |
|
372'6 |
05/23/2022 13:30:00 |
KCBT |
16500 |
377'7s |
-24'1 |
18,893.75 |
0 |
|
402'0 |
05/23/2022 13:30:00 |
KCBT |
16900 |
417'1s |
-24'0 |
20,856.25 |
0 |
|
441'1 |
05/23/2022 13:30:00 |
KCBT |
17000 |
426'7s |
-24'0 |
21,343.75 |
0 |
|
450'7 |
05/23/2022 13:30:00 |
KCBT |
17300 |
456'4s |
-23'7 |
22,825.00 |
0 |
|
480'3 |
05/23/2022 13:30:00 |
KCBT |
17500 |
476'2s |
-23'7 |
23,812.50 |
0 |
|
500'1 |
05/23/2022 13:30:00 |
KCBT |
17600 |
486'1s |
-23'7 |
24,306.25 |
0 |
|
510'0 |
05/23/2022 13:30:00 |
KCBT |
17800 |
505'7s |
-23'7 |
25,293.75 |
0 |
|
529'6 |
05/23/2022 13:30:00 |
KCBT |
17900 |
515'6s |
-23'7 |
25,787.50 |
0 |
|
539'5 |
05/23/2022 13:30:00 |
KCBT |
18000 |
525'5s |
-23'7 |
26,281.25 |
0 |
|
549'4 |
05/23/2022 13:30:00 |
KCBT |
18400 |
565'3s |
-23'6 |
28,268.75 |
0 |
|
589'1 |
05/23/2022 13:30:00 |
KCBT |
19000 |
624'7s |
-23'7 |
31,243.75 |
0 |
|
648'6 |
05/23/2022 13:30:00 |
KCBT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
|
 |
|