| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 0.00 | 4200 | 0'1s | 0'0 | 6.25 | 1,148 | |||||||||||||
| 7 | 5,837.50 | -4'2 | 116'6s | 4400 | 0'1s | 0'0 | 6.25 | 1 | |||||||||||
| 0 | 0.00 | 4500 | 0'1s | 0'0 | 6.25 | 28 | |||||||||||||
| 15 | 4,837.50 | -4'2 | 96'6s | 4600 | 0'1s | 0'0 | 6.25 | 37 | |||||||||||
| 51 | 4,337.50 | -4'2 | 86'6s | 4700 | 0'1s | 0'0 | 6.25 | 517 | |||||||||||
| 10 | 3,837.50 | -4'2 | 76'6s | 4800 | 0'1s | 0'0 | 6.25 | 147 | |||||||||||
| 15 | 3,337.50 | -4'2 | 66'6s | 4900 | 0'1s | 0'0 | 6.25 | 105 | |||||||||||
| 279 | 2,837.50 | -4'2 | 56'6s | 5000 | 0'1s | 0'0 | 6.25 | 1,186 | |||||||||||
| 27 | 2,337.50 | -4'2 | 46'6s | 5100 | 0'1s | 0'0 | 6.25 | 123 | |||||||||||
| 156 | 1,837.50 | -4'2 | 36'6s | 5200 | 0'1s | 0'0 | 6.25 | 176 | |||||||||||
| 274 | 1,337.50 | -4'3 | 26'6s | 5300 | 0'1s | 0'0 | 6.25 | 589 | |||||||||||
| 98 | 837.50 | -4'7 | 16'6s | 5400 | 0'1s | -0'4 | 6.25 | 83 | |||||||||||
| 108 | 337.50 | -6'5 | 6'6s | 5500 | 0'1s | -2'2 | 6.25 | 241 | |||||||||||
| 54 | 6.25 | -6'7 | 0'1s | 5600 | 3'2s | -2'6 | 162.50 | 72 | |||||||||||
| 139 | 6.25 | -2'7 | 0'1s | 5700 | 13'2s | 1'2 | 662.50 | 36 | |||||||||||
| 151 | 6.25 | -1'0 | 0'1s | 5800 | 23'2s | 3'1 | 1,162.50 | 151 | |||||||||||
| 38 | 6.25 | -0'1 | 0'1s | 5900 | 33'2s | 4'0 | 1,662.50 | 36 | |||||||||||
| 184 | 6.25 | 0'0 | 0'1s | 6000 | 43'2s | 4'1 | 2,162.50 | 106 | |||||||||||
| 19 | 6.25 | 0'0 | 0'1s | 6100 | 53'2s | 4'2 | 2,662.50 | 31 | |||||||||||
| 121 | 6.25 | 0'0 | 0'1s | 6200 | 63'2s | 4'2 | 3,162.50 | 112 | |||||||||||
| 58 | 6.25 | 0'0 | 0'1s | 6300 | 0.00 | 0 | |||||||||||||
| 61 | 6.25 | 0'0 | 0'1s | 6400 | 0.00 | 0 | |||||||||||||
| 228 | 6.25 | 0'0 | 0'1s | 6500 | 93'2s | 4'2 | 4,662.50 | 14 | |||||||||||
| 68 | 6.25 | 0'0 | 0'1s | 6600 | 0.00 | 0 | |||||||||||||
| 93 | 6.25 | 0'0 | 0'1s | 6700 | 0.00 | 0 | |||||||||||||
| 21 | 6.25 | 0'0 | 0'1s | 6800 | 0.00 | 0 | |||||||||||||
| 6 | 6.25 | 0'0 | 0'1s | 6900 | 0.00 | 0 | |||||||||||||
| 197 | 6.25 | 0'0 | 0'1s | 7000 | 143'2s | 4'2 | 7,162.50 | 8 | |||||||||||
| 45 | 6.25 | 0'0 | 0'1s | 7100 | 0.00 | 0 | |||||||||||||
| 15 | 6.25 | 0'0 | 0'1s | 7200 | 0.00 | 0 | |||||||||||||
| 2 | 6.25 | 0'0 | 0'1s | 7300 | 0.00 | 0 | |||||||||||||
| 1 | 6.25 | 0'0 | 0'1s | 7400 | 0.00 | 0 | |||||||||||||
| 239 | 6.25 | 0'0 | 0'1s | 7500 | 0.00 | 0 | |||||||||||||
| 497 | 6.25 | 0'0 | 0'1s | 8000 | 243'2s | 4'2 | 12,162.50 | 3 | |||||||||||
| 46 | 6.25 | 0'0 | 0'1s | 8200 | 0.00 | 0 | |||||||||||||
| 1 | 6.25 | 0'0 | 0'1s | 8500 | 0.00 | 0 | |||||||||||||
| 20 | 6.25 | 0'0 | 0'1s | 8700 | 0.00 | 0 | |||||||||||||
| 94 | 6.25 | 0'0 | 0'1s | 9000 | 0.00 | 0 | |||||||||||||
| 62 | 6.25 | 0'0 | 0'1s | 10000 | 0.00 | 0 | |||||||||||||
| 301 | 6.25 | 0'0 | 0'1s | 14000 | 0.00 | 0 | |||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 4200 | 0.00 | 0 | KCBT | ||||||||||||||||
| 4400 | 116'6s | -4'2 | 5,837.50 | 7 | 121'0 | 11/20/2009 13:31:00 | KCBT | ||||||||||||
| 4500 | 0.00 | 0 | KCBT | ||||||||||||||||
| 4600 | 96'6s | -4'2 | 4,837.50 | 15 | 101'0 | 11/20/2009 13:31:00 | KCBT | ||||||||||||
| 4700 | 86'6s | -4'2 | 4,337.50 | 51 | 91'0 | 11/20/2009 13:32:00 | KCBT | ||||||||||||
| 4800 | 76'6s | -4'2 | 3,837.50 | 10 | 81'0 | 11/20/2009 13:32:00 | KCBT | ||||||||||||
| 4900 | 66'6s | -4'2 | 3,337.50 | 15 | 71'0 | 11/20/2009 13:32:00 | KCBT | ||||||||||||
| 5000 | 56'6s | -4'2 | 2,837.50 | 279 | 61'0 | 11/20/2009 13:32:00 | KCBT | ||||||||||||
| 5100 | 46'6s | -4'2 | 2,337.50 | 27 | 51'0 | 11/20/2009 13:32:00 | KCBT | ||||||||||||
| 5200 | 36'6s | -4'2 | 1,837.50 | 156 | 41'0 | 11/20/2009 13:32:00 | KCBT | ||||||||||||
| 5300 | 26'6s | -4'3 | 1,337.50 | 274 | 31'1 | 11/20/2009 13:32:00 | KCBT | ||||||||||||
| 5400 | 16'6s | -4'7 | 837.50 | 98 | 21'5 | 11/20/2009 13:32:00 | KCBT | ||||||||||||
| 5500 | 6'6s | -6'5 | 337.50 | 108 | 8'0 | 13'3 | 11/20/2009 13:32:00 | KCBT | |||||||||||
| 5600 | 0'1s | -6'7 | 6.25 | 54 | 0'1 | 7'0 | 11/20/2009 13:32:00 | KCBT | |||||||||||
| 5700 | 0'1s | -2'7 | 6.25 | 139 | 3'0 | 11/20/2009 13:32:00 | KCBT | ||||||||||||
| 5800 | 0'1s | -1'0 | 6.25 | 151 | 1'1 | 11/20/2009 13:32:00 | KCBT | ||||||||||||
| 5900 | 0'1s | -0'1 | 6.25 | 38 | 0'2 | 11/20/2009 13:32:00 | KCBT | ||||||||||||
| 6000 | 0'1s | 0'0 | 6.25 | 184 | 0'1 | 11/20/2009 13:32:00 | KCBT | ||||||||||||
| 6100 | 0'1s | 0'0 | 6.25 | 19 | 0'1 | 11/20/2009 13:32:00 | KCBT | ||||||||||||
| 6200 | 0'1s | 0'0 | 6.25 | 121 | 0'1 | 11/20/2009 13:32:00 | KCBT | ||||||||||||
| 6300 | 0'1s | 0'0 | 6.25 | 58 | 0'1 | 11/20/2009 13:32:00 | KCBT | ||||||||||||
| 6400 | 0'1s | 0'0 | 6.25 | 61 | 0'1 | 11/20/2009 13:32:00 | KCBT | ||||||||||||
| 6500 | 0'1s | 0'0 | 6.25 | 228 | 0'1 | 11/20/2009 13:32:00 | KCBT | ||||||||||||
| 6600 | 0'1s | 0'0 | 6.25 | 68 | 0'1 | 11/20/2009 13:32:00 | KCBT | ||||||||||||
| 6700 | 0'1s | 0'0 | 6.25 | 93 | 0'1 | 11/20/2009 13:32:00 | KCBT | ||||||||||||
| 6800 | 0'1s | 0'0 | 6.25 | 21 | 0'1 | 11/20/2009 13:32:00 | KCBT | ||||||||||||
| 6900 | 0'1s | 0'0 | 6.25 | 6 | 0'1 | 11/20/2009 13:32:00 | KCBT | ||||||||||||
| 7000 | 0'1s | 0'0 | 6.25 | 197 | 0'1 | 11/20/2009 13:32:00 | KCBT | ||||||||||||
| 7100 | 0'1s | 0'0 | 6.25 | 45 | 0'1 | 11/20/2009 13:32:00 | KCBT | ||||||||||||
| 7200 | 0'1s | 0'0 | 6.25 | 15 | 0'1 | 11/20/2009 13:32:00 | KCBT | ||||||||||||
| 7300 | 0'1s | 0'0 | 6.25 | 2 | 0'1 | 11/20/2009 13:32:00 | KCBT | ||||||||||||
| 7400 | 0'1s | 0'0 | 6.25 | 1 | 0'1 | 11/20/2009 13:32:00 | KCBT | ||||||||||||
| 7500 | 0'1s | 0'0 | 6.25 | 239 | 0'1 | 11/20/2009 13:32:00 | KCBT | ||||||||||||
| 8000 | 0'1s | 0'0 | 6.25 | 497 | 0'1 | 11/20/2009 13:32:00 | KCBT | ||||||||||||
| 8200 | 0'1s | 0'0 | 6.25 | 46 | 0'1 | 11/20/2009 13:32:00 | KCBT | ||||||||||||
| 8500 | 0'1s | 0'0 | 6.25 | 1 | 0'1 | 11/20/2009 13:32:00 | KCBT | ||||||||||||
| 8700 | 0'1s | 0'0 | 6.25 | 20 | 0'1 | 11/20/2009 13:32:00 | KCBT | ||||||||||||
| 9000 | 0'1s | 0'0 | 6.25 | 94 | 0'1 | 11/20/2009 13:32:00 | KCBT | ||||||||||||
| 10000 | 0'1s | 0'0 | 6.25 | 62 | 0'1 | 11/20/2009 13:32:00 | KCBT | ||||||||||||
| 14000 | 0'1s | 0'0 | 6.25 | 301 | 0'1 | 11/20/2009 13:32:00 | KCBT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 4200 | 0'1s | 0'0 | 6.25 | 1,148 | 0'1 | 11/20/2009 13:30:00 | KCBT | ||||||||||||
| 4400 | 0'1s | 0'0 | 6.25 | 1 | 0'1 | 11/20/2009 13:30:00 | KCBT | ||||||||||||
| 4500 | 0'1s | 0'0 | 6.25 | 28 | 0'1 | 11/20/2009 13:30:00 | KCBT | ||||||||||||
| 4600 | 0'1s | 0'0 | 6.25 | 37 | 0'1 | 11/20/2009 13:30:00 | KCBT | ||||||||||||
| 4700 | 0'1s | 0'0 | 6.25 | 517 | 0'1 | 11/20/2009 13:30:00 | KCBT | ||||||||||||
| 4800 | 0'1s | 0'0 | 6.25 | 147 | 0'1 | 11/20/2009 13:30:00 | KCBT | ||||||||||||
| 4900 | 0'1s | 0'0 | 6.25 | 105 | 0'1 | 11/20/2009 13:30:00 | KCBT | ||||||||||||
| 5000 | 0'1s | 0'0 | 6.25 | 1,186 | 0'1 | 11/20/2009 13:30:00 | KCBT | ||||||||||||
| 5100 | 0'1s | 0'0 | 6.25 | 123 | 0'1 | 11/20/2009 13:30:00 | KCBT | ||||||||||||
| 5200 | 0'1s | 0'0 | 6.25 | 176 | 0'1 | 11/20/2009 13:30:00 | KCBT | ||||||||||||
| 5300 | 0'1s | 0'0 | 6.25 | 589 | 0'1 | 11/20/2009 13:30:00 | KCBT | ||||||||||||
| 5400 | 0'1s | -0'4 | 6.25 | 83 | 0'5 | 11/20/2009 13:30:00 | KCBT | ||||||||||||
| 5500 | 0'1s | -2'2 | 6.25 | 241 | 2'0 | 2'3 | 11/20/2009 13:30:00 | KCBT | |||||||||||
| 5600 | 3'2s | -2'6 | 162.50 | 72 | 6'0 | 11/20/2009 13:30:00 | KCBT | ||||||||||||
| 5700 | 13'2s | 1'2 | 662.50 | 36 | 12'0 | 11/20/2009 13:31:00 | KCBT | ||||||||||||
| 5800 | 23'2s | 3'1 | 1,162.50 | 151 | 20'1 | 11/20/2009 13:31:00 | KCBT | ||||||||||||
| 5900 | 33'2s | 4'0 | 1,662.50 | 36 | 29'2 | 11/20/2009 13:31:00 | KCBT | ||||||||||||
| 6000 | 43'2s | 4'1 | 2,162.50 | 106 | 39'1 | 11/20/2009 13:31:00 | KCBT | ||||||||||||
| 6100 | 53'2s | 4'2 | 2,662.50 | 31 | 49'0 | 11/20/2009 13:31:00 | KCBT | ||||||||||||
| 6200 | 63'2s | 4'2 | 3,162.50 | 112 | 59'0 | 11/20/2009 13:31:00 | KCBT | ||||||||||||
| 6300 | 0.00 | 0 | KCBT | ||||||||||||||||
| 6400 | 0.00 | 0 | KCBT | ||||||||||||||||
| 6500 | 93'2s | 4'2 | 4,662.50 | 14 | 89'0 | 11/20/2009 13:31:00 | KCBT | ||||||||||||
| 6600 | 0.00 | 0 | KCBT | ||||||||||||||||
| 6700 | 0.00 | 0 | KCBT | ||||||||||||||||
| 6800 | 0.00 | 0 | KCBT | ||||||||||||||||
| 6900 | 0.00 | 0 | KCBT | ||||||||||||||||
| 7000 | 143'2s | 4'2 | 7,162.50 | 8 | 139'0 | 11/20/2009 13:31:00 | KCBT | ||||||||||||
| 7100 | 0.00 | 0 | KCBT | ||||||||||||||||
| 7200 | 0.00 | 0 | KCBT | ||||||||||||||||
| 7300 | 0.00 | 0 | KCBT | ||||||||||||||||
| 7400 | 0.00 | 0 | KCBT | ||||||||||||||||
| 7500 | 0.00 | 0 | KCBT | ||||||||||||||||
| 8000 | 243'2s | 4'2 | 12,162.50 | 3 | 239'0 | 11/20/2009 13:31:00 | KCBT | ||||||||||||
| 8200 | 0.00 | 0 | KCBT | ||||||||||||||||
| 8500 | 0.00 | 0 | KCBT | ||||||||||||||||
| 8700 | 0.00 | 0 | KCBT | ||||||||||||||||
| 9000 | 0.00 | 0 | KCBT | ||||||||||||||||
| 10000 | 0.00 | 0 | KCBT | ||||||||||||||||
| 14000 | 0.00 | 0 | KCBT | ||||||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
