|
|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
7,212.50 |
12'6 |
144'2s |
4300 |
0'1s |
0'0 |
6.25 |
40 |
0 |
5,712.50 |
12'6 |
114'2s |
4600 |
0'1s |
0'0 |
6.25 |
31 |
0 |
5,462.50 |
12'6 |
109'2s |
4650 |
0'1s |
0'0 |
6.25 |
9 |
0 |
5,212.50 |
12'5 |
104'2s |
4700 |
0'1s |
-0'1 |
6.25 |
43 |
0 |
4,962.50 |
12'5 |
99'2s |
4750 |
0'1s |
-0'1 |
6.25 |
42 |
0 |
4,718.75 |
12'5 |
94'3s |
4800 |
0'1s |
-0'2 |
6.25 |
27 |
0 |
4,468.75 |
12'4 |
89'3s |
4850 |
0'2s |
-0'2 |
12.50 |
22 |
0 |
4,218.75 |
12'3 |
84'3s |
4900 |
0'2s |
-0'3 |
12.50 |
120 |
0 |
3,975.00 |
12'4 |
79'4s |
4950 |
0'3s |
-0'3 |
18.75 |
107 |
0 |
3,731.25 |
12'3 |
74'5s |
5000 |
0'4s |
-0'3 |
25.00 |
458 |
0 |
3,487.50 |
12'2 |
69'6s |
5050 |
0'5s |
-0'4 |
31.25 |
61 |
57 |
3,243.75 |
12'0 |
64'7s |
5100 |
0'6s |
-0'6 |
37.50 |
121 |
0 |
3,006.25 |
11'7 |
60'1s |
5150 |
1'0s |
-0'7 |
50.00 |
152 |
0 |
2,775.00 |
11'5 |
55'4s |
5200 |
1'2s |
-1'2 |
62.50 |
810 |
21 |
2,318.75 |
10'7 |
46'3s |
5300 |
2'2s |
-1'7 |
112.50 |
704 |
20 |
2,106.25 |
10'4 |
42'1s |
5350 |
3'0s |
-2'2 |
150.00 |
83 |
17 |
1,900.00 |
9'7 |
38'0s |
5400 |
3'7s |
-2'6 |
193.75 |
349 |
17 |
1,706.25 |
9'2 |
34'1s |
5450 |
4'7s |
-3'4 |
243.75 |
254 |
550 |
1,518.75 |
8'4 |
30'3s |
5500 |
6'2s |
-4'1 |
312.50 |
1,197 |
11 |
1,350.00 |
7'7 |
27'0s |
5550 |
7'6s |
-4'7 |
387.50 |
138 |
328 |
1,193.75 |
7'2 |
23'7s |
5600 |
9'5s |
-5'4 |
481.25 |
1,439 |
8 |
1,050.00 |
6'4 |
21'0s |
5650 |
11'6s |
-6'2 |
587.50 |
108 |
303 |
918.75 |
5'7 |
18'3s |
5700 |
14'1s |
-6'7 |
706.25 |
1,062 |
14 |
800.00 |
5'2 |
16'0s |
5750 |
16'6s |
-7'3 |
837.50 |
68 |
573 |
700.00 |
4'7 |
14'0s |
5800 |
19'6s |
-7'7 |
987.50 |
754 |
520 |
606.25 |
4'2 |
12'1s |
5850 |
22'7s |
-8'3 |
1,143.75 |
30 |
465 |
525.00 |
3'7 |
10'4s |
5900 |
26'2s |
-8'7 |
1,312.50 |
576 |
103 |
450.00 |
3'3 |
9'0s |
5950 |
29'6s |
-9'3 |
1,487.50 |
144 |
833 |
387.50 |
2'7 |
7'6s |
6000 |
33'4s |
-9'6 |
1,675.00 |
308 |
45 |
331.25 |
2'4 |
6'5s |
6050 |
37'3s |
-10'1 |
1,868.75 |
24 |
342 |
287.50 |
2'2 |
5'6s |
6100 |
41'3s |
-10'4 |
2,068.75 |
340 |
79 |
243.75 |
1'7 |
4'7s |
6150 |
45'4s |
-10'7 |
2,275.00 |
79 |
1,377 |
206.25 |
1'4 |
4'1s |
6200 |
49'6s |
-11'1 |
2,487.50 |
40 |
59 |
175.00 |
1'2 |
3'4s |
6250 |
54'2s |
-11'3 |
2,712.50 |
5 |
311 |
150.00 |
1'1 |
3'0s |
6300 |
58'5s |
-11'5 |
2,931.25 |
34 |
56 |
131.25 |
0'7 |
2'5s |
6350 |
63'2s |
-11'6 |
3,162.50 |
8 |
735 |
112.50 |
0'6 |
2'2s |
6400 |
67'7s |
-12'0 |
3,393.75 |
21 |
360 |
100.00 |
0'5 |
2'0s |
6450 |
72'5s |
-12'0 |
3,631.25 |
0 |
1,086 |
87.50 |
0'4 |
1'6s |
6500 |
77'3s |
-12'1 |
3,868.75 |
162 |
45 |
75.00 |
0'3 |
1'4s |
6550 |
82'1s |
-12'2 |
4,106.25 |
1 |
454 |
68.75 |
0'3 |
1'3s |
6600 |
87'0s |
-12'2 |
4,350.00 |
8 |
150 |
62.50 |
0'3 |
1'2s |
6650 |
91'6s |
-12'4 |
4,587.50 |
0 |
606 |
56.25 |
0'2 |
1'1s |
6700 |
96'5s |
-12'4 |
4,831.25 |
17 |
26 |
50.00 |
0'2 |
1'0s |
6750 |
101'5s |
-12'3 |
5,081.25 |
0 |
470 |
43.75 |
0'1 |
0'7s |
6800 |
106'4s |
-12'4 |
5,325.00 |
7 |
83 |
43.75 |
0'2 |
0'7s |
6850 |
111'3s |
-12'4 |
5,568.75 |
0 |
258 |
37.50 |
0'1 |
0'6s |
6900 |
116'3s |
-12'4 |
5,818.75 |
3 |
64 |
37.50 |
0'1 |
0'6s |
6950 |
121'2s |
-12'5 |
6,062.50 |
0 |
1,956 |
37.50 |
0'2 |
0'6s |
7000 |
126'2s |
-12'4 |
6,312.50 |
47 |
102 |
31.25 |
0'1 |
0'5s |
7050 |
131'2s |
-12'4 |
6,562.50 |
0 |
190 |
31.25 |
0'1 |
0'5s |
7100 |
136'1s |
-12'5 |
6,806.25 |
2 |
39 |
31.25 |
0'1 |
0'5s |
7150 |
141'1s |
-12'5 |
7,056.25 |
0 |
558 |
31.25 |
0'2 |
0'5s |
7200 |
146'1s |
-12'5 |
7,306.25 |
6 |
69 |
25.00 |
0'1 |
0'4s |
7250 |
151'0s |
-12'5 |
7,550.00 |
0 |
296 |
25.00 |
0'1 |
0'4s |
7300 |
156'0s |
-12'5 |
7,800.00 |
16 |
364 |
25.00 |
0'1 |
0'4s |
7400 |
166'0s |
-12'5 |
8,300.00 |
0 |
235 |
25.00 |
0'1 |
0'4s |
7500 |
176'0s |
-12'5 |
8,800.00 |
15 |
136 |
25.00 |
0'2 |
0'4s |
7550 |
180'7s |
-12'6 |
9,043.75 |
0 |
122 |
18.75 |
0'1 |
0'3s |
7600 |
185'7s |
-12'5 |
9,293.75 |
21 |
108 |
18.75 |
0'1 |
0'3s |
7700 |
195'7s |
-12'5 |
9,793.75 |
10 |
402 |
18.75 |
0'1 |
0'3s |
7800 |
205'7s |
-12'5 |
10,293.75 |
0 |
69 |
18.75 |
0'1 |
0'3s |
7900 |
215'7s |
-12'5 |
10,793.75 |
0 |
3,024 |
12.50 |
0'0 |
0'2s |
8000 |
225'6s |
-12'6 |
11,287.50 |
1 |
5 |
12.50 |
0'0 |
0'2s |
8100 |
235'6s |
-12'6 |
11,787.50 |
0 |
165 |
12.50 |
0'0 |
0'2s |
8200 |
245'6s |
-12'6 |
12,287.50 |
0 |
8 |
12.50 |
0'0 |
0'2s |
8300 |
255'6s |
-12'6 |
12,787.50 |
0 |
30 |
12.50 |
0'0 |
0'2s |
8400 |
265'6s |
-12'6 |
13,287.50 |
0 |
162 |
6.25 |
0'0 |
0'1s |
8500 |
275'6s |
-12'6 |
13,787.50 |
0 |
52 |
6.25 |
0'0 |
0'1s |
8700 |
295'6s |
-12'6 |
14,787.50 |
0 |
12 |
6.25 |
0'0 |
0'1s |
8900 |
315'6s |
-12'6 |
15,787.50 |
0 |
1,247 |
6.25 |
0'0 |
0'1s |
9000 |
325'6s |
-12'6 |
16,287.50 |
1 |
100 |
6.25 |
0'0 |
0'1s |
9100 |
335'6s |
-12'6 |
16,787.50 |
0 |
3 |
6.25 |
0'0 |
0'1s |
9200 |
345'6s |
-12'6 |
17,287.50 |
0 |
35 |
6.25 |
0'0 |
0'1s |
9300 |
355'6s |
-12'6 |
17,787.50 |
0 |
24 |
6.25 |
0'0 |
0'1s |
9400 |
365'6s |
-12'6 |
18,287.50 |
0 |
3 |
6.25 |
0'0 |
0'1s |
9500 |
375'6s |
-12'6 |
18,787.50 |
0 |
76 |
6.25 |
0'0 |
0'1s |
9600 |
385'6s |
-12'6 |
19,287.50 |
0 |
18 |
6.25 |
0'0 |
0'1s |
9700 |
395'6s |
-12'6 |
19,787.50 |
0 |
1 |
6.25 |
0'0 |
0'1s |
9800 |
405'6s |
-12'6 |
20,287.50 |
0 |
97 |
6.25 |
0'0 |
0'1s |
9900 |
415'6s |
-12'6 |
20,787.50 |
0 |
9 |
6.25 |
0'0 |
0'1s |
10000 |
425'6s |
-12'6 |
21,287.50 |
0 |
260 |
6.25 |
0'0 |
0'1s |
10100 |
435'6s |
-12'6 |
21,787.50 |
0 |
69 |
6.25 |
0'0 |
0'1s |
10200 |
445'6s |
-12'6 |
22,287.50 |
0 |
17 |
6.25 |
0'0 |
0'1s |
10300 |
455'6s |
-12'6 |
22,787.50 |
0 |
30 |
6.25 |
0'0 |
0'1s |
10500 |
475'6s |
-12'6 |
23,787.50 |
0 |
45 |
6.25 |
0'0 |
0'1s |
10600 |
485'6s |
-12'6 |
24,287.50 |
0 |
9 |
6.25 |
0'0 |
0'1s |
10700 |
495'6s |
-12'6 |
24,787.50 |
0 |
273 |
6.25 |
0'0 |
0'1s |
10800 |
505'6s |
-12'6 |
25,287.50 |
0 |
120 |
6.25 |
0'0 |
0'1s |
10900 |
515'6s |
-12'6 |
25,787.50 |
0 |
133 |
6.25 |
0'0 |
0'1s |
11000 |
525'6s |
-12'6 |
26,287.50 |
0 |
149 |
6.25 |
0'0 |
0'1s |
11300 |
555'6s |
-12'6 |
27,787.50 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
4300 |
144'2s |
12'6 |
7,212.50 |
0 |
|
131'4 |
10/29/2024 13:26:00 |
KCBT |
4600 |
114'2s |
12'6 |
5,712.50 |
0 |
|
101'4 |
10/29/2024 13:26:00 |
KCBT |
4650 |
109'2s |
12'6 |
5,462.50 |
0 |
|
96'4 |
10/29/2024 13:26:00 |
KCBT |
4700 |
104'2s |
12'5 |
5,212.50 |
0 |
|
91'5 |
10/29/2024 13:26:00 |
KCBT |
4750 |
99'2s |
12'5 |
4,962.50 |
0 |
|
86'5 |
10/29/2024 13:26:00 |
KCBT |
4800 |
94'3s |
12'5 |
4,718.75 |
0 |
|
81'6 |
10/29/2024 13:26:00 |
KCBT |
4850 |
89'3s |
12'4 |
4,468.75 |
0 |
|
76'7 |
10/29/2024 13:26:00 |
KCBT |
4900 |
84'3s |
12'3 |
4,218.75 |
0 |
|
72'0 |
10/29/2024 13:26:00 |
KCBT |
4950 |
79'4s |
12'4 |
3,975.00 |
0 |
|
67'0 |
10/29/2024 13:26:00 |
KCBT |
5000 |
74'5s |
12'3 |
3,731.25 |
0 |
|
62'2 |
10/29/2024 13:26:00 |
KCBT |
5050 |
69'6s |
12'2 |
3,487.50 |
0 |
|
57'4 |
10/29/2024 13:26:00 |
KCBT |
5100 |
64'7s |
12'0 |
3,243.75 |
57 |
|
52'7 |
10/29/2024 13:26:00 |
KCBT |
5150 |
60'1s |
11'7 |
3,006.25 |
0 |
|
48'2 |
10/29/2024 13:26:00 |
KCBT |
5200 |
55'4s |
11'5 |
2,775.00 |
0 |
|
43'7 |
10/29/2024 13:26:00 |
KCBT |
5300 |
46'3s |
10'7 |
2,318.75 |
21 |
|
35'4 |
10/29/2024 13:26:00 |
KCBT |
5350 |
42'1s |
10'4 |
2,106.25 |
20 |
|
31'5 |
10/29/2024 13:26:00 |
KCBT |
5400 |
38'0s |
9'7 |
1,900.00 |
17 |
|
28'1 |
10/29/2024 13:26:00 |
KCBT |
5450 |
34'1s |
9'2 |
1,706.25 |
17 |
|
24'7 |
10/29/2024 13:26:00 |
KCBT |
5500 |
30'3s |
8'4 |
1,518.75 |
550 |
|
21'7 |
10/29/2024 13:26:00 |
KCBT |
5550 |
27'0s |
7'7 |
1,350.00 |
11 |
|
19'1 |
10/29/2024 13:26:00 |
KCBT |
5600 |
23'7s |
7'2 |
1,193.75 |
328 |
|
16'5 |
10/29/2024 13:26:00 |
KCBT |
5650 |
21'0s |
6'4 |
1,050.00 |
8 |
15'5 |
14'4 |
10/29/2024 13:26:00 |
KCBT |
5700 |
18'3s |
5'7 |
918.75 |
303 |
|
12'4 |
10/29/2024 13:26:00 |
KCBT |
5750 |
16'0s |
5'2 |
800.00 |
14 |
15'0 |
10'6 |
10/29/2024 13:26:00 |
KCBT |
5800 |
14'0s |
4'7 |
700.00 |
573 |
11'1 |
9'1 |
10/29/2024 13:26:00 |
KCBT |
5850 |
12'1s |
4'2 |
606.25 |
520 |
|
7'7 |
10/29/2024 13:26:00 |
KCBT |
5900 |
10'4s |
3'7 |
525.00 |
465 |
|
6'5 |
10/29/2024 13:26:00 |
KCBT |
5950 |
9'0s |
3'3 |
450.00 |
103 |
|
5'5 |
10/29/2024 13:26:00 |
KCBT |
6000 |
7'6s |
2'7 |
387.50 |
833 |
8'5 |
4'7 |
10/29/2024 13:26:00 |
KCBT |
6050 |
6'5s |
2'4 |
331.25 |
45 |
|
4'1 |
10/29/2024 13:26:00 |
KCBT |
6100 |
5'6s |
2'2 |
287.50 |
342 |
6'3 |
3'4 |
10/29/2024 13:26:00 |
KCBT |
6150 |
4'7s |
1'7 |
243.75 |
79 |
|
3'0 |
10/29/2024 13:26:00 |
KCBT |
6200 |
4'1s |
1'4 |
206.25 |
1,377 |
|
2'5 |
10/29/2024 13:26:00 |
KCBT |
6250 |
3'4s |
1'2 |
175.00 |
59 |
|
2'2 |
10/29/2024 13:26:00 |
KCBT |
6300 |
3'0s |
1'1 |
150.00 |
311 |
2'4 |
1'7 |
10/29/2024 13:26:00 |
KCBT |
6350 |
2'5s |
0'7 |
131.25 |
56 |
|
1'6 |
10/29/2024 13:26:00 |
KCBT |
6400 |
2'2s |
0'6 |
112.50 |
735 |
2'4 |
1'4 |
10/29/2024 13:26:00 |
KCBT |
6450 |
2'0s |
0'5 |
100.00 |
360 |
|
1'3 |
10/29/2024 13:26:00 |
KCBT |
6500 |
1'6s |
0'4 |
87.50 |
1,086 |
1'4 |
1'2 |
10/29/2024 13:26:00 |
KCBT |
6550 |
1'4s |
0'3 |
75.00 |
45 |
|
1'1 |
10/29/2024 13:26:00 |
KCBT |
6600 |
1'3s |
0'3 |
68.75 |
454 |
|
1'0 |
10/29/2024 13:26:00 |
KCBT |
6650 |
1'2s |
0'3 |
62.50 |
150 |
|
0'7 |
10/29/2024 13:26:00 |
KCBT |
6700 |
1'1s |
0'2 |
56.25 |
606 |
|
0'7 |
10/29/2024 13:26:00 |
KCBT |
6750 |
1'0s |
0'2 |
50.00 |
26 |
|
0'6 |
10/29/2024 13:26:00 |
KCBT |
6800 |
0'7s |
0'1 |
43.75 |
470 |
|
0'6 |
10/29/2024 13:26:00 |
KCBT |
6850 |
0'7s |
0'2 |
43.75 |
83 |
|
0'5 |
10/29/2024 13:26:00 |
KCBT |
6900 |
0'6s |
0'1 |
37.50 |
258 |
|
0'5 |
10/29/2024 13:26:00 |
KCBT |
6950 |
0'6s |
0'1 |
37.50 |
64 |
|
0'5 |
10/29/2024 13:26:00 |
KCBT |
7000 |
0'6s |
0'2 |
37.50 |
1,956 |
|
0'4 |
10/29/2024 13:26:00 |
KCBT |
7050 |
0'5s |
0'1 |
31.25 |
102 |
|
0'4 |
10/29/2024 13:26:00 |
KCBT |
7100 |
0'5s |
0'1 |
31.25 |
190 |
|
0'4 |
10/29/2024 13:26:00 |
KCBT |
7150 |
0'5s |
0'1 |
31.25 |
39 |
|
0'4 |
10/29/2024 13:26:00 |
KCBT |
7200 |
0'5s |
0'2 |
31.25 |
558 |
|
0'3 |
10/29/2024 13:26:00 |
KCBT |
7250 |
0'4s |
0'1 |
25.00 |
69 |
|
0'3 |
10/29/2024 13:26:00 |
KCBT |
7300 |
0'4s |
0'1 |
25.00 |
296 |
|
0'3 |
10/29/2024 13:26:00 |
KCBT |
7400 |
0'4s |
0'1 |
25.00 |
364 |
|
0'3 |
10/29/2024 13:26:00 |
KCBT |
7500 |
0'4s |
0'1 |
25.00 |
235 |
|
0'3 |
10/29/2024 13:26:00 |
KCBT |
7550 |
0'4s |
0'2 |
25.00 |
136 |
|
0'2 |
10/29/2024 13:26:00 |
KCBT |
7600 |
0'3s |
0'1 |
18.75 |
122 |
|
0'2 |
10/29/2024 13:26:00 |
KCBT |
7700 |
0'3s |
0'1 |
18.75 |
108 |
|
0'2 |
10/29/2024 13:26:00 |
KCBT |
7800 |
0'3s |
0'1 |
18.75 |
402 |
|
0'2 |
10/29/2024 13:26:00 |
KCBT |
7900 |
0'3s |
0'1 |
18.75 |
69 |
|
0'2 |
10/29/2024 13:26:00 |
KCBT |
8000 |
0'2s |
0'0 |
12.50 |
3,024 |
|
0'2 |
10/29/2024 13:26:00 |
KCBT |
8100 |
0'2s |
0'0 |
12.50 |
5 |
|
0'2 |
10/29/2024 13:26:00 |
KCBT |
8200 |
0'2s |
0'0 |
12.50 |
165 |
|
0'2 |
10/29/2024 13:26:00 |
KCBT |
8300 |
0'2s |
0'0 |
12.50 |
8 |
|
0'2 |
10/29/2024 13:26:00 |
KCBT |
8400 |
0'2s |
0'0 |
12.50 |
30 |
|
0'2 |
10/29/2024 13:26:00 |
KCBT |
8500 |
0'1s |
0'0 |
6.25 |
162 |
|
0'1 |
10/29/2024 13:26:00 |
KCBT |
8700 |
0'1s |
0'0 |
6.25 |
52 |
|
0'1 |
10/29/2024 13:26:00 |
KCBT |
8900 |
0'1s |
0'0 |
6.25 |
12 |
|
0'1 |
10/29/2024 13:26:00 |
KCBT |
9000 |
0'1s |
0'0 |
6.25 |
1,247 |
|
0'1 |
10/29/2024 13:26:00 |
KCBT |
9100 |
0'1s |
0'0 |
6.25 |
100 |
|
0'1 |
10/29/2024 13:26:00 |
KCBT |
9200 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
10/29/2024 13:26:00 |
KCBT |
9300 |
0'1s |
0'0 |
6.25 |
35 |
|
0'1 |
10/29/2024 13:26:00 |
KCBT |
9400 |
0'1s |
0'0 |
6.25 |
24 |
|
0'1 |
10/29/2024 13:26:00 |
KCBT |
9500 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
10/29/2024 13:26:00 |
KCBT |
9600 |
0'1s |
0'0 |
6.25 |
76 |
|
0'1 |
10/29/2024 13:26:00 |
KCBT |
9700 |
0'1s |
0'0 |
6.25 |
18 |
|
0'1 |
10/29/2024 13:26:00 |
KCBT |
9800 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
10/29/2024 13:26:00 |
KCBT |
9900 |
0'1s |
0'0 |
6.25 |
97 |
|
0'1 |
10/29/2024 13:26:00 |
KCBT |
10000 |
0'1s |
0'0 |
6.25 |
9 |
|
0'1 |
10/29/2024 13:26:00 |
KCBT |
10100 |
0'1s |
0'0 |
6.25 |
260 |
|
0'1 |
10/29/2024 13:26:00 |
KCBT |
10200 |
0'1s |
0'0 |
6.25 |
69 |
|
0'1 |
10/29/2024 13:26:00 |
KCBT |
10300 |
0'1s |
0'0 |
6.25 |
17 |
|
0'1 |
10/29/2024 13:26:00 |
KCBT |
10500 |
0'1s |
0'0 |
6.25 |
30 |
|
0'1 |
10/29/2024 13:26:00 |
KCBT |
10600 |
0'1s |
0'0 |
6.25 |
45 |
|
0'1 |
10/29/2024 13:26:00 |
KCBT |
10700 |
0'1s |
0'0 |
6.25 |
9 |
|
0'1 |
10/29/2024 13:26:00 |
KCBT |
10800 |
0'1s |
0'0 |
6.25 |
273 |
|
0'1 |
10/29/2024 13:26:00 |
KCBT |
10900 |
0'1s |
0'0 |
6.25 |
120 |
|
0'1 |
10/29/2024 13:26:00 |
KCBT |
11000 |
0'1s |
0'0 |
6.25 |
133 |
|
0'1 |
10/29/2024 13:26:00 |
KCBT |
11300 |
0'1s |
0'0 |
6.25 |
149 |
|
0'1 |
10/29/2024 13:26:00 |
KCBT |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
4300 |
0'1s |
0'0 |
6.25 |
40 |
|
0'1 |
10/29/2024 13:26:00 |
KCBT |
4600 |
0'1s |
0'0 |
6.25 |
31 |
|
0'1 |
10/29/2024 13:26:00 |
KCBT |
4650 |
0'1s |
0'0 |
6.25 |
9 |
|
0'1 |
10/29/2024 13:26:00 |
KCBT |
4700 |
0'1s |
-0'1 |
6.25 |
43 |
|
0'2 |
10/29/2024 13:26:00 |
KCBT |
4750 |
0'1s |
-0'1 |
6.25 |
42 |
|
0'2 |
10/29/2024 13:26:00 |
KCBT |
4800 |
0'1s |
-0'2 |
6.25 |
27 |
|
0'3 |
10/29/2024 13:26:00 |
KCBT |
4850 |
0'2s |
-0'2 |
12.50 |
22 |
|
0'4 |
10/29/2024 13:26:00 |
KCBT |
4900 |
0'2s |
-0'3 |
12.50 |
120 |
|
0'5 |
10/29/2024 13:26:00 |
KCBT |
4950 |
0'3s |
-0'3 |
18.75 |
107 |
|
0'6 |
10/29/2024 13:26:00 |
KCBT |
5000 |
0'4s |
-0'3 |
25.00 |
458 |
0'4 |
0'7 |
10/29/2024 13:26:00 |
KCBT |
5050 |
0'5s |
-0'4 |
31.25 |
61 |
|
1'1 |
10/29/2024 13:26:00 |
KCBT |
5100 |
0'6s |
-0'6 |
37.50 |
121 |
|
1'4 |
10/29/2024 13:26:00 |
KCBT |
5150 |
1'0s |
-0'7 |
50.00 |
152 |
|
1'7 |
10/29/2024 13:26:00 |
KCBT |
5200 |
1'2s |
-1'2 |
62.50 |
810 |
|
2'4 |
10/29/2024 13:26:00 |
KCBT |
5300 |
2'2s |
-1'7 |
112.50 |
704 |
|
4'1 |
10/29/2024 13:26:00 |
KCBT |
5350 |
3'0s |
-2'2 |
150.00 |
83 |
|
5'2 |
10/29/2024 13:26:00 |
KCBT |
5400 |
3'7s |
-2'6 |
193.75 |
349 |
5'1 |
6'5 |
10/29/2024 13:26:00 |
KCBT |
5450 |
4'7s |
-3'4 |
243.75 |
254 |
|
8'3 |
10/29/2024 13:26:00 |
KCBT |
5500 |
6'2s |
-4'1 |
312.50 |
1,197 |
|
10'3 |
10/29/2024 13:26:00 |
KCBT |
5550 |
7'6s |
-4'7 |
387.50 |
138 |
|
12'5 |
10/29/2024 13:26:00 |
KCBT |
5600 |
9'5s |
-5'4 |
481.25 |
1,439 |
10'5 |
15'1 |
10/29/2024 13:26:00 |
KCBT |
5650 |
11'6s |
-6'2 |
587.50 |
108 |
|
18'0 |
10/29/2024 13:26:00 |
KCBT |
5700 |
14'1s |
-6'7 |
706.25 |
1,062 |
|
21'0 |
10/29/2024 13:26:00 |
KCBT |
5750 |
16'6s |
-7'3 |
837.50 |
68 |
17'0 |
24'1 |
10/29/2024 13:26:00 |
KCBT |
5800 |
19'6s |
-7'7 |
987.50 |
754 |
20'1 |
27'5 |
10/29/2024 13:26:00 |
KCBT |
5850 |
22'7s |
-8'3 |
1,143.75 |
30 |
|
31'2 |
10/29/2024 13:26:00 |
KCBT |
5900 |
26'2s |
-8'7 |
1,312.50 |
576 |
24'4 |
35'1 |
10/29/2024 13:26:00 |
KCBT |
5950 |
29'6s |
-9'3 |
1,487.50 |
144 |
|
39'1 |
10/29/2024 13:26:00 |
KCBT |
6000 |
33'4s |
-9'6 |
1,675.00 |
308 |
|
43'2 |
10/29/2024 13:26:00 |
KCBT |
6050 |
37'3s |
-10'1 |
1,868.75 |
24 |
|
47'4 |
10/29/2024 13:26:00 |
KCBT |
6100 |
41'3s |
-10'4 |
2,068.75 |
340 |
|
51'7 |
10/29/2024 13:26:00 |
KCBT |
6150 |
45'4s |
-10'7 |
2,275.00 |
79 |
|
56'3 |
10/29/2024 13:26:00 |
KCBT |
6200 |
49'6s |
-11'1 |
2,487.50 |
40 |
|
60'7 |
10/29/2024 13:26:00 |
KCBT |
6250 |
54'2s |
-11'3 |
2,712.50 |
5 |
|
65'5 |
10/29/2024 13:26:00 |
KCBT |
6300 |
58'5s |
-11'5 |
2,931.25 |
34 |
|
70'2 |
10/29/2024 13:26:00 |
KCBT |
6350 |
63'2s |
-11'6 |
3,162.50 |
8 |
|
75'0 |
10/29/2024 13:26:00 |
KCBT |
6400 |
67'7s |
-12'0 |
3,393.75 |
21 |
|
79'7 |
10/29/2024 13:26:00 |
KCBT |
6450 |
72'5s |
-12'0 |
3,631.25 |
0 |
|
84'5 |
10/29/2024 13:26:00 |
KCBT |
6500 |
77'3s |
-12'1 |
3,868.75 |
162 |
|
89'4 |
10/29/2024 13:26:00 |
KCBT |
6550 |
82'1s |
-12'2 |
4,106.25 |
1 |
|
94'3 |
10/29/2024 13:26:00 |
KCBT |
6600 |
87'0s |
-12'2 |
4,350.00 |
8 |
|
99'2 |
10/29/2024 13:26:00 |
KCBT |
6650 |
91'6s |
-12'4 |
4,587.50 |
0 |
|
104'2 |
10/29/2024 13:26:00 |
KCBT |
6700 |
96'5s |
-12'4 |
4,831.25 |
17 |
|
109'1 |
10/29/2024 13:26:00 |
KCBT |
6750 |
101'5s |
-12'3 |
5,081.25 |
0 |
|
114'0 |
10/29/2024 13:26:00 |
KCBT |
6800 |
106'4s |
-12'4 |
5,325.00 |
7 |
|
119'0 |
10/29/2024 13:26:00 |
KCBT |
6850 |
111'3s |
-12'4 |
5,568.75 |
0 |
|
123'7 |
10/29/2024 13:26:00 |
KCBT |
6900 |
116'3s |
-12'4 |
5,818.75 |
3 |
|
128'7 |
10/29/2024 13:26:00 |
KCBT |
6950 |
121'2s |
-12'5 |
6,062.50 |
0 |
|
133'7 |
10/29/2024 13:26:00 |
KCBT |
7000 |
126'2s |
-12'4 |
6,312.50 |
47 |
|
138'6 |
10/29/2024 13:26:00 |
KCBT |
7050 |
131'2s |
-12'4 |
6,562.50 |
0 |
|
143'6 |
10/29/2024 13:26:00 |
KCBT |
7100 |
136'1s |
-12'5 |
6,806.25 |
2 |
|
148'6 |
10/29/2024 13:26:00 |
KCBT |
7150 |
141'1s |
-12'5 |
7,056.25 |
0 |
|
153'6 |
10/29/2024 13:26:00 |
KCBT |
7200 |
146'1s |
-12'5 |
7,306.25 |
6 |
|
158'6 |
10/29/2024 13:26:00 |
KCBT |
7250 |
151'0s |
-12'5 |
7,550.00 |
0 |
|
163'5 |
10/29/2024 13:26:00 |
KCBT |
7300 |
156'0s |
-12'5 |
7,800.00 |
16 |
|
168'5 |
10/29/2024 13:26:00 |
KCBT |
7400 |
166'0s |
-12'5 |
8,300.00 |
0 |
|
178'5 |
10/29/2024 13:26:00 |
KCBT |
7500 |
176'0s |
-12'5 |
8,800.00 |
15 |
|
188'5 |
10/29/2024 13:26:00 |
KCBT |
7550 |
180'7s |
-12'6 |
9,043.75 |
0 |
|
193'5 |
10/29/2024 13:26:00 |
KCBT |
7600 |
185'7s |
-12'5 |
9,293.75 |
21 |
|
198'4 |
10/29/2024 13:26:00 |
KCBT |
7700 |
195'7s |
-12'5 |
9,793.75 |
10 |
|
208'4 |
10/29/2024 13:26:00 |
KCBT |
7800 |
205'7s |
-12'5 |
10,293.75 |
0 |
|
218'4 |
10/29/2024 13:26:00 |
KCBT |
7900 |
215'7s |
-12'5 |
10,793.75 |
0 |
|
228'4 |
10/29/2024 13:26:00 |
KCBT |
8000 |
225'6s |
-12'6 |
11,287.50 |
1 |
|
238'4 |
10/29/2024 13:26:00 |
KCBT |
8100 |
235'6s |
-12'6 |
11,787.50 |
0 |
|
248'4 |
10/29/2024 13:26:00 |
KCBT |
8200 |
245'6s |
-12'6 |
12,287.50 |
0 |
|
258'4 |
10/29/2024 13:26:00 |
KCBT |
8300 |
255'6s |
-12'6 |
12,787.50 |
0 |
|
268'4 |
10/29/2024 13:26:00 |
KCBT |
8400 |
265'6s |
-12'6 |
13,287.50 |
0 |
|
278'4 |
10/29/2024 13:26:00 |
KCBT |
8500 |
275'6s |
-12'6 |
13,787.50 |
0 |
|
288'4 |
10/29/2024 13:26:00 |
KCBT |
8700 |
295'6s |
-12'6 |
14,787.50 |
0 |
|
308'4 |
10/29/2024 13:26:00 |
KCBT |
8900 |
315'6s |
-12'6 |
15,787.50 |
0 |
|
328'4 |
10/29/2024 13:26:00 |
KCBT |
9000 |
325'6s |
-12'6 |
16,287.50 |
1 |
|
338'4 |
10/29/2024 13:26:00 |
KCBT |
9100 |
335'6s |
-12'6 |
16,787.50 |
0 |
|
348'4 |
10/29/2024 13:26:00 |
KCBT |
9200 |
345'6s |
-12'6 |
17,287.50 |
0 |
|
358'4 |
10/29/2024 13:26:00 |
KCBT |
9300 |
355'6s |
-12'6 |
17,787.50 |
0 |
|
368'4 |
10/29/2024 13:26:00 |
KCBT |
9400 |
365'6s |
-12'6 |
18,287.50 |
0 |
|
378'4 |
10/29/2024 13:26:00 |
KCBT |
9500 |
375'6s |
-12'6 |
18,787.50 |
0 |
|
388'4 |
10/29/2024 13:26:00 |
KCBT |
9600 |
385'6s |
-12'6 |
19,287.50 |
0 |
|
398'4 |
10/29/2024 13:26:00 |
KCBT |
9700 |
395'6s |
-12'6 |
19,787.50 |
0 |
|
408'4 |
10/29/2024 13:26:00 |
KCBT |
9800 |
405'6s |
-12'6 |
20,287.50 |
0 |
|
418'4 |
10/29/2024 13:26:00 |
KCBT |
9900 |
415'6s |
-12'6 |
20,787.50 |
0 |
|
428'4 |
10/29/2024 13:26:00 |
KCBT |
10000 |
425'6s |
-12'6 |
21,287.50 |
0 |
|
438'4 |
10/29/2024 13:26:00 |
KCBT |
10100 |
435'6s |
-12'6 |
21,787.50 |
0 |
|
448'4 |
10/29/2024 13:26:00 |
KCBT |
10200 |
445'6s |
-12'6 |
22,287.50 |
0 |
|
458'4 |
10/29/2024 13:26:00 |
KCBT |
10300 |
455'6s |
-12'6 |
22,787.50 |
0 |
|
468'4 |
10/29/2024 13:26:00 |
KCBT |
10500 |
475'6s |
-12'6 |
23,787.50 |
0 |
|
488'4 |
10/29/2024 13:26:00 |
KCBT |
10600 |
485'6s |
-12'6 |
24,287.50 |
0 |
|
498'4 |
10/29/2024 13:26:00 |
KCBT |
10700 |
495'6s |
-12'6 |
24,787.50 |
0 |
|
508'4 |
10/29/2024 13:26:00 |
KCBT |
10800 |
505'6s |
-12'6 |
25,287.50 |
0 |
|
518'4 |
10/29/2024 13:26:00 |
KCBT |
10900 |
515'6s |
-12'6 |
25,787.50 |
0 |
|
528'4 |
10/29/2024 13:26:00 |
KCBT |
11000 |
525'6s |
-12'6 |
26,287.50 |
0 |
|
538'4 |
10/29/2024 13:26:00 |
KCBT |
11300 |
555'6s |
-12'6 |
27,787.50 |
0 |
|
568'4 |
10/29/2024 13:26:00 |
KCBT |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|