|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
6 |
1,747,500.00 |
0.02 |
34.95s |
3500 |
|
|
0.00 |
148 |
0 |
1,497,500.00 |
0.02 |
29.95s |
4000 |
|
|
0.00 |
70 |
0 |
1,247,500.00 |
0.02 |
24.95s |
4500 |
|
|
0.00 |
179 |
0 |
997,500.00 |
0.02 |
19.95s |
5000 |
|
|
0.00 |
233 |
0 |
897,500.00 |
0.02 |
17.95s |
5200 |
|
|
0.00 |
10 |
0 |
847,500.00 |
0.02 |
16.95s |
5300 |
|
|
0.00 |
56 |
0 |
797,500.00 |
0.02 |
15.95s |
5400 |
|
|
0.00 |
48 |
0 |
747,500.00 |
0.02 |
14.95s |
5500 |
|
|
0.00 |
293 |
0 |
697,500.00 |
0.02 |
13.95s |
5600 |
|
|
0.00 |
446 |
0 |
647,500.00 |
0.02 |
12.95s |
5700 |
|
|
0.00 |
116 |
0 |
597,500.00 |
0.02 |
11.95s |
5800 |
|
|
0.00 |
353 |
0 |
547,500.00 |
0.02 |
10.95s |
5900 |
|
|
0.00 |
319 |
0 |
497,500.00 |
0.02 |
9.95s |
6000 |
|
|
0.00 |
946 |
0 |
447,500.00 |
0.02 |
8.95s |
6100 |
|
|
0.00 |
46 |
3 |
397,500.00 |
0.02 |
7.95s |
6200 |
|
|
0.00 |
825 |
1 |
347,500.00 |
0.02 |
6.95s |
6300 |
|
|
0.00 |
1,019 |
1 |
297,500.00 |
0.02 |
5.95s |
6400 |
|
|
0.00 |
937 |
313 |
248,000.00 |
0.02 |
4.96s |
6500 |
|
|
0.00 |
5,925 |
602 |
198,500.00 |
|
3.97s |
6600 |
|
|
0.00 |
3,561 |
3,417 |
0.00 |
|
|
7500 |
5.10s |
-0.03 |
255,000.00 |
3,093 |
1,170 |
0.00 |
|
|
7600 |
6.08s |
-0.04 |
304,000.00 |
838 |
2,159 |
0.00 |
|
|
7700 |
7.08s |
-0.03 |
354,000.00 |
292 |
2,550 |
0.00 |
|
|
7800 |
8.07s |
-0.03 |
403,500.00 |
397 |
2,071 |
0.00 |
|
|
7900 |
9.06s |
-0.03 |
453,000.00 |
266 |
1,269 |
0.00 |
|
|
8100 |
11.06s |
-0.02 |
553,000.00 |
274 |
1,137 |
0.00 |
|
|
8200 |
12.06s |
-0.02 |
603,000.00 |
348 |
1,147 |
0.00 |
|
|
8300 |
13.05s |
-0.03 |
652,500.00 |
216 |
1,179 |
0.00 |
|
|
8400 |
14.05s |
-0.02 |
702,500.00 |
474 |
2,415 |
0.00 |
|
|
8500 |
15.05s |
-0.02 |
752,500.00 |
217 |
615 |
0.00 |
|
|
8600 |
16.05s |
-0.02 |
802,500.00 |
8 |
922 |
0.00 |
|
|
8700 |
17.05s |
-0.02 |
852,500.00 |
22 |
561 |
0.00 |
|
|
8800 |
18.05s |
-0.02 |
902,500.00 |
7 |
449 |
0.00 |
|
|
8900 |
19.05s |
-0.02 |
952,500.00 |
0 |
3,048 |
0.00 |
|
|
9000 |
20.05s |
-0.02 |
1,002,500.00 |
0 |
302 |
0.00 |
|
|
9100 |
21.05s |
-0.02 |
1,052,500.00 |
0 |
643 |
0.00 |
|
|
9200 |
22.05s |
-0.02 |
1,102,500.00 |
0 |
286 |
0.00 |
|
|
9300 |
23.05s |
-0.02 |
1,152,500.00 |
0 |
78 |
0.00 |
|
|
9400 |
24.05s |
-0.02 |
1,202,500.00 |
0 |
2,397 |
0.00 |
|
|
9500 |
25.05s |
-0.02 |
1,252,500.00 |
0 |
59 |
0.00 |
|
|
9600 |
26.05s |
-0.02 |
1,302,500.00 |
0 |
201 |
0.00 |
|
|
9700 |
27.05s |
-0.02 |
1,352,500.00 |
0 |
579 |
0.00 |
|
|
9800 |
28.05s |
-0.02 |
1,402,500.00 |
0 |
200 |
0.00 |
|
|
9900 |
29.05s |
-0.02 |
1,452,500.00 |
0 |
4,888 |
0.00 |
|
|
10000 |
30.05s |
-0.02 |
1,502,500.00 |
0 |
244 |
0.00 |
|
|
10100 |
31.05s |
-0.02 |
1,552,500.00 |
0 |
66 |
0.00 |
|
|
10200 |
32.05s |
-0.02 |
1,602,500.00 |
0 |
10 |
0.00 |
|
|
10300 |
33.05s |
-0.02 |
1,652,500.00 |
0 |
30 |
0.00 |
|
|
10400 |
34.05s |
-0.02 |
1,702,500.00 |
0 |
577 |
0.00 |
|
|
10500 |
35.05s |
-0.02 |
1,752,500.00 |
0 |
13 |
0.00 |
|
|
10600 |
36.05s |
-0.02 |
1,802,500.00 |
0 |
13 |
0.00 |
|
|
10700 |
37.05s |
-0.02 |
1,852,500.00 |
0 |
4,621 |
0.00 |
|
|
11000 |
40.05s |
-0.02 |
2,002,500.00 |
0 |
44 |
0.00 |
|
|
11500 |
45.05s |
-0.02 |
2,252,500.00 |
0 |
46 |
0.00 |
|
|
12000 |
50.05s |
-0.02 |
2,502,500.00 |
0 |
127 |
0.00 |
|
|
12500 |
55.05s |
-0.02 |
2,752,500.00 |
0 |
35 |
0.00 |
|
|
13000 |
60.05s |
-0.02 |
3,002,500.00 |
0 |
251 |
0.00 |
|
|
13500 |
65.05s |
-0.02 |
3,252,500.00 |
0 |
87 |
0.00 |
|
|
14000 |
70.05s |
-0.02 |
3,502,500.00 |
0 |
332 |
0.00 |
|
|
15000 |
80.05s |
-0.02 |
4,002,500.00 |
12 |
3 |
0.00 |
|
|
16000 |
90.05s |
-0.02 |
4,502,500.00 |
0 |
40 |
0.00 |
|
|
18000 |
110.05s |
-0.02 |
5,502,500.00 |
0 |
299 |
0.00 |
|
|
20000 |
130.05s |
-0.02 |
6,502,500.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
3500 |
34.95s |
0.02 |
1,747,500.00 |
6 |
|
34.93 |
11/05/2024 14:34:00 |
ICEFU |
4000 |
29.95s |
0.02 |
1,497,500.00 |
0 |
|
29.93 |
11/05/2024 14:34:00 |
ICEFU |
4500 |
24.95s |
0.02 |
1,247,500.00 |
0 |
|
24.93 |
11/05/2024 14:34:00 |
ICEFU |
5000 |
19.95s |
0.02 |
997,500.00 |
0 |
|
19.93 |
11/05/2024 14:34:00 |
ICEFU |
5200 |
17.95s |
0.02 |
897,500.00 |
0 |
|
17.93 |
11/05/2024 14:34:00 |
ICEFU |
5300 |
16.95s |
0.02 |
847,500.00 |
0 |
|
16.93 |
11/05/2024 14:34:00 |
ICEFU |
5400 |
15.95s |
0.02 |
797,500.00 |
0 |
|
15.93 |
11/05/2024 14:34:00 |
ICEFU |
5500 |
14.95s |
0.02 |
747,500.00 |
0 |
|
14.93 |
11/05/2024 14:34:00 |
ICEFU |
5600 |
13.95s |
0.02 |
697,500.00 |
0 |
|
13.93 |
11/05/2024 14:34:00 |
ICEFU |
5700 |
12.95s |
0.02 |
647,500.00 |
0 |
|
12.93 |
11/05/2024 14:34:00 |
ICEFU |
5800 |
11.95s |
0.02 |
597,500.00 |
0 |
|
11.93 |
11/05/2024 14:34:00 |
ICEFU |
5900 |
10.95s |
0.02 |
547,500.00 |
0 |
|
10.93 |
11/05/2024 14:34:00 |
ICEFU |
6000 |
9.95s |
0.02 |
497,500.00 |
0 |
|
9.93 |
11/05/2024 14:34:00 |
ICEFU |
6100 |
8.95s |
0.02 |
447,500.00 |
0 |
|
8.93 |
11/05/2024 14:34:00 |
ICEFU |
6200 |
7.95s |
0.02 |
397,500.00 |
3 |
|
7.93 |
11/05/2024 14:34:00 |
ICEFU |
6300 |
6.95s |
0.02 |
347,500.00 |
1 |
|
6.93 |
11/05/2024 14:34:00 |
ICEFU |
6400 |
5.95s |
0.02 |
297,500.00 |
1 |
|
5.93 |
11/05/2024 14:34:00 |
ICEFU |
6500 |
4.96s |
0.02 |
248,000.00 |
313 |
|
4.94 |
11/05/2024 14:34:00 |
ICEFU |
6600 |
3.97s |
|
198,500.00 |
602 |
|
3.97 |
11/05/2024 14:34:00 |
ICEFU |
7500 |
|
|
0.00 |
3,417 |
|
0.05 |
|
ICEFU |
7600 |
|
|
0.00 |
1,170 |
|
0.04 |
|
ICEFU |
7700 |
|
|
0.00 |
2,159 |
|
0.03 |
|
ICEFU |
7800 |
|
|
0.00 |
2,550 |
|
0.02 |
|
ICEFU |
7900 |
|
|
0.00 |
2,071 |
|
0.02 |
|
ICEFU |
8100 |
|
|
0.00 |
1,269 |
|
0.01 |
|
ICEFU |
8200 |
|
|
0.00 |
1,137 |
|
0.01 |
|
ICEFU |
8300 |
|
|
0.00 |
1,147 |
|
0.01 |
|
ICEFU |
8400 |
|
|
0.00 |
1,179 |
|
0.01 |
|
ICEFU |
8500 |
|
|
0.00 |
2,415 |
|
0.01 |
|
ICEFU |
8600 |
|
|
0.00 |
615 |
|
0.01 |
|
ICEFU |
8700 |
|
|
0.00 |
922 |
|
0.01 |
|
ICEFU |
8800 |
|
|
0.00 |
561 |
|
0.01 |
|
ICEFU |
8900 |
|
|
0.00 |
449 |
|
0.01 |
|
ICEFU |
9000 |
|
|
0.00 |
3,048 |
|
0.01 |
|
ICEFU |
9100 |
|
|
0.00 |
302 |
|
0.01 |
|
ICEFU |
9200 |
|
|
0.00 |
643 |
|
0.01 |
|
ICEFU |
9300 |
|
|
0.00 |
286 |
|
0.01 |
|
ICEFU |
9400 |
|
|
0.00 |
78 |
|
0.01 |
|
ICEFU |
9500 |
|
|
0.00 |
2,397 |
|
0.01 |
|
ICEFU |
9600 |
|
|
0.00 |
59 |
|
0.01 |
|
ICEFU |
9700 |
|
|
0.00 |
201 |
|
0.01 |
|
ICEFU |
9800 |
|
|
0.00 |
579 |
|
0.01 |
|
ICEFU |
9900 |
|
|
0.00 |
200 |
|
0.01 |
|
ICEFU |
10000 |
|
|
0.00 |
4,888 |
|
0.01 |
|
ICEFU |
10100 |
|
|
0.00 |
244 |
|
0.01 |
|
ICEFU |
10200 |
|
|
0.00 |
66 |
|
0.01 |
|
ICEFU |
10300 |
|
|
0.00 |
10 |
|
0.01 |
|
ICEFU |
10400 |
|
|
0.00 |
30 |
|
0.01 |
|
ICEFU |
10500 |
|
|
0.00 |
577 |
|
0.01 |
|
ICEFU |
10600 |
|
|
0.00 |
13 |
|
0.01 |
|
ICEFU |
10700 |
|
|
0.00 |
13 |
|
0.01 |
|
ICEFU |
11000 |
|
|
0.00 |
4,621 |
|
0.01 |
|
ICEFU |
11500 |
|
|
0.00 |
44 |
|
0.01 |
|
ICEFU |
12000 |
|
|
0.00 |
46 |
|
0.01 |
|
ICEFU |
12500 |
|
|
0.00 |
127 |
|
0.01 |
|
ICEFU |
13000 |
|
|
0.00 |
35 |
|
0.01 |
|
ICEFU |
13500 |
|
|
0.00 |
251 |
|
0.01 |
|
ICEFU |
14000 |
|
|
0.00 |
87 |
|
0.01 |
|
ICEFU |
15000 |
|
|
0.00 |
332 |
|
0.01 |
|
ICEFU |
16000 |
|
|
0.00 |
3 |
|
0.01 |
|
ICEFU |
18000 |
|
|
0.00 |
40 |
|
0.01 |
|
ICEFU |
20000 |
|
|
0.00 |
299 |
|
0.01 |
|
ICEFU |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
3500 |
|
|
0.00 |
148 |
|
0.01 |
|
ICEFU |
4000 |
|
|
0.00 |
70 |
|
0.01 |
|
ICEFU |
4500 |
|
|
0.00 |
179 |
|
0.01 |
|
ICEFU |
5000 |
|
|
0.00 |
233 |
|
0.01 |
|
ICEFU |
5200 |
|
|
0.00 |
10 |
|
0.01 |
|
ICEFU |
5300 |
|
|
0.00 |
56 |
|
0.01 |
|
ICEFU |
5400 |
|
|
0.00 |
48 |
|
0.01 |
|
ICEFU |
5500 |
|
|
0.00 |
293 |
|
0.01 |
|
ICEFU |
5600 |
|
|
0.00 |
446 |
|
0.01 |
|
ICEFU |
5700 |
|
|
0.00 |
116 |
|
0.01 |
|
ICEFU |
5800 |
|
|
0.00 |
353 |
|
0.01 |
|
ICEFU |
5900 |
|
|
0.00 |
319 |
|
0.01 |
|
ICEFU |
6000 |
|
|
0.00 |
946 |
|
0.01 |
|
ICEFU |
6100 |
|
|
0.00 |
46 |
|
0.01 |
|
ICEFU |
6200 |
|
|
0.00 |
825 |
|
0.01 |
|
ICEFU |
6300 |
|
|
0.00 |
1,019 |
|
0.01 |
|
ICEFU |
6400 |
|
|
0.00 |
937 |
|
0.01 |
|
ICEFU |
6500 |
|
|
0.00 |
5,925 |
|
0.01 |
|
ICEFU |
6600 |
|
|
0.00 |
3,561 |
|
0.02 |
|
ICEFU |
7500 |
5.10s |
-0.03 |
255,000.00 |
3,093 |
|
5.13 |
11/05/2024 14:34:00 |
ICEFU |
7600 |
6.08s |
-0.04 |
304,000.00 |
838 |
|
6.12 |
11/05/2024 14:34:00 |
ICEFU |
7700 |
7.08s |
-0.03 |
354,000.00 |
292 |
|
7.11 |
11/05/2024 14:34:00 |
ICEFU |
7800 |
8.07s |
-0.03 |
403,500.00 |
397 |
|
8.10 |
11/05/2024 14:34:00 |
ICEFU |
7900 |
9.06s |
-0.03 |
453,000.00 |
266 |
|
9.09 |
11/05/2024 14:34:00 |
ICEFU |
8100 |
11.06s |
-0.02 |
553,000.00 |
274 |
|
11.08 |
11/05/2024 14:34:00 |
ICEFU |
8200 |
12.06s |
-0.02 |
603,000.00 |
348 |
|
12.08 |
11/05/2024 14:34:00 |
ICEFU |
8300 |
13.05s |
-0.03 |
652,500.00 |
216 |
|
13.08 |
11/05/2024 14:34:00 |
ICEFU |
8400 |
14.05s |
-0.02 |
702,500.00 |
474 |
|
14.07 |
11/05/2024 14:34:00 |
ICEFU |
8500 |
15.05s |
-0.02 |
752,500.00 |
217 |
|
15.07 |
11/05/2024 14:34:00 |
ICEFU |
8600 |
16.05s |
-0.02 |
802,500.00 |
8 |
|
16.07 |
11/05/2024 14:34:00 |
ICEFU |
8700 |
17.05s |
-0.02 |
852,500.00 |
22 |
|
17.07 |
11/05/2024 14:34:00 |
ICEFU |
8800 |
18.05s |
-0.02 |
902,500.00 |
7 |
|
18.07 |
11/05/2024 14:34:00 |
ICEFU |
8900 |
19.05s |
-0.02 |
952,500.00 |
0 |
|
19.07 |
11/05/2024 14:34:00 |
ICEFU |
9000 |
20.05s |
-0.02 |
1,002,500.00 |
0 |
|
20.07 |
11/05/2024 14:34:00 |
ICEFU |
9100 |
21.05s |
-0.02 |
1,052,500.00 |
0 |
|
21.07 |
11/05/2024 14:34:00 |
ICEFU |
9200 |
22.05s |
-0.02 |
1,102,500.00 |
0 |
|
22.07 |
11/05/2024 14:34:00 |
ICEFU |
9300 |
23.05s |
-0.02 |
1,152,500.00 |
0 |
|
23.07 |
11/05/2024 14:34:00 |
ICEFU |
9400 |
24.05s |
-0.02 |
1,202,500.00 |
0 |
|
24.07 |
11/05/2024 14:34:00 |
ICEFU |
9500 |
25.05s |
-0.02 |
1,252,500.00 |
0 |
|
25.07 |
11/05/2024 14:34:00 |
ICEFU |
9600 |
26.05s |
-0.02 |
1,302,500.00 |
0 |
|
26.07 |
11/05/2024 14:34:00 |
ICEFU |
9700 |
27.05s |
-0.02 |
1,352,500.00 |
0 |
|
27.07 |
11/05/2024 14:34:00 |
ICEFU |
9800 |
28.05s |
-0.02 |
1,402,500.00 |
0 |
|
28.07 |
11/05/2024 14:34:00 |
ICEFU |
9900 |
29.05s |
-0.02 |
1,452,500.00 |
0 |
|
29.07 |
11/05/2024 14:34:00 |
ICEFU |
10000 |
30.05s |
-0.02 |
1,502,500.00 |
0 |
|
30.07 |
11/05/2024 14:34:00 |
ICEFU |
10100 |
31.05s |
-0.02 |
1,552,500.00 |
0 |
|
31.07 |
11/05/2024 14:34:00 |
ICEFU |
10200 |
32.05s |
-0.02 |
1,602,500.00 |
0 |
|
32.07 |
11/05/2024 14:34:00 |
ICEFU |
10300 |
33.05s |
-0.02 |
1,652,500.00 |
0 |
|
33.07 |
11/05/2024 14:34:00 |
ICEFU |
10400 |
34.05s |
-0.02 |
1,702,500.00 |
0 |
|
34.07 |
11/05/2024 14:34:00 |
ICEFU |
10500 |
35.05s |
-0.02 |
1,752,500.00 |
0 |
|
35.07 |
11/05/2024 14:34:00 |
ICEFU |
10600 |
36.05s |
-0.02 |
1,802,500.00 |
0 |
|
36.07 |
11/05/2024 14:34:00 |
ICEFU |
10700 |
37.05s |
-0.02 |
1,852,500.00 |
0 |
|
37.07 |
11/05/2024 14:34:00 |
ICEFU |
11000 |
40.05s |
-0.02 |
2,002,500.00 |
0 |
|
40.07 |
11/05/2024 14:34:00 |
ICEFU |
11500 |
45.05s |
-0.02 |
2,252,500.00 |
0 |
|
45.07 |
11/05/2024 14:34:00 |
ICEFU |
12000 |
50.05s |
-0.02 |
2,502,500.00 |
0 |
|
50.07 |
11/05/2024 14:34:00 |
ICEFU |
12500 |
55.05s |
-0.02 |
2,752,500.00 |
0 |
|
55.07 |
11/05/2024 14:34:00 |
ICEFU |
13000 |
60.05s |
-0.02 |
3,002,500.00 |
0 |
|
60.07 |
11/05/2024 14:34:00 |
ICEFU |
13500 |
65.05s |
-0.02 |
3,252,500.00 |
0 |
|
65.07 |
11/05/2024 14:34:00 |
ICEFU |
14000 |
70.05s |
-0.02 |
3,502,500.00 |
0 |
|
70.07 |
11/05/2024 14:34:00 |
ICEFU |
15000 |
80.05s |
-0.02 |
4,002,500.00 |
12 |
|
80.07 |
11/05/2024 14:34:00 |
ICEFU |
16000 |
90.05s |
-0.02 |
4,502,500.00 |
0 |
|
90.07 |
11/05/2024 14:34:00 |
ICEFU |
18000 |
110.05s |
-0.02 |
5,502,500.00 |
0 |
|
110.07 |
11/05/2024 14:34:00 |
ICEFU |
20000 |
130.05s |
-0.02 |
6,502,500.00 |
0 |
|
130.07 |
11/05/2024 14:34:00 |
ICEFU |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
|