|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
506,000.00 |
-2.37 |
10.12s |
5700 |
0.01s |
|
500.00 |
1 |
0 |
210,000.00 |
-2.31 |
4.20s |
6300 |
0.08s |
0.05 |
4,000.00 |
3 |
0 |
164,000.00 |
-2.25 |
3.28s |
6400 |
0.16s |
0.11 |
8,000.00 |
2 |
0 |
122,000.00 |
-2.13 |
2.44s |
6500 |
0.32s |
0.23 |
16,000.00 |
1 |
0 |
86,000.00 |
-1.93 |
1.72s |
6600 |
0.60s |
0.43 |
30,000.00 |
2 |
2 |
38,000.00 |
-1.30 |
0.76s |
6800 |
1.64s |
1.07 |
82,000.00 |
0 |
3 |
16,000.00 |
-0.67 |
0.32s |
7000 |
3.20s |
1.70 |
160,000.00 |
2 |
6 |
10,500.00 |
-0.46 |
0.21s |
7100 |
4.09s |
1.91 |
204,500.00 |
0 |
1 |
7,500.00 |
-0.30 |
0.15s |
7200 |
5.03s |
2.07 |
251,500.00 |
0 |
0 |
4,000.00 |
-0.13 |
0.08s |
7400 |
6.96s |
2.24 |
348,000.00 |
1 |
10 |
3,000.00 |
-0.09 |
0.06s |
7500 |
7.94s |
2.28 |
397,000.00 |
2 |
1 |
2,500.00 |
-0.06 |
0.05s |
7600 |
8.92s |
2.30 |
446,000.00 |
0 |
67 |
1,500.00 |
-0.03 |
0.03s |
7900 |
11.90s |
2.34 |
595,000.00 |
50 |
19 |
1,000.00 |
-0.03 |
0.02s |
8000 |
12.90s |
2.35 |
645,000.00 |
47 |
11 |
1,000.00 |
-0.02 |
0.02s |
8100 |
13.90s |
2.36 |
695,000.00 |
41 |
0 |
1,000.00 |
-0.01 |
0.02s |
8200 |
14.89s |
2.35 |
744,500.00 |
14 |
7 |
1,000.00 |
-0.01 |
0.02s |
8300 |
15.89s |
2.36 |
794,500.00 |
11 |
4 |
1,000.00 |
-0.01 |
0.02s |
8400 |
16.89s |
2.36 |
844,500.00 |
2 |
2 |
500.00 |
-0.01 |
0.01s |
8500 |
17.89s |
2.37 |
894,500.00 |
243 |
45 |
500.00 |
-0.01 |
0.01s |
8700 |
19.88s |
2.36 |
994,000.00 |
67 |
3 |
500.00 |
-0.01 |
0.01s |
8800 |
20.88s |
2.36 |
1,044,000.00 |
0 |
2 |
500.00 |
-0.01 |
0.01s |
8900 |
21.88s |
2.36 |
1,094,000.00 |
4 |
40 |
500.00 |
|
0.01s |
9000 |
22.88s |
2.36 |
1,144,000.00 |
2 |
66 |
500.00 |
|
0.01s |
9100 |
23.88s |
2.36 |
1,194,000.00 |
0 |
78 |
500.00 |
|
0.01s |
9500 |
27.88s |
2.37 |
1,394,000.00 |
0 |
100 |
500.00 |
|
0.01s |
9600 |
28.88s |
2.37 |
1,444,000.00 |
0 |
102 |
500.00 |
|
0.01s |
9800 |
30.88s |
2.37 |
1,544,000.00 |
0 |
11 |
500.00 |
|
0.01s |
9900 |
31.88s |
2.37 |
1,594,000.00 |
0 |
59 |
500.00 |
|
0.01s |
10000 |
32.88s |
2.37 |
1,644,000.00 |
0 |
25 |
500.00 |
|
0.01s |
10100 |
33.88s |
2.37 |
1,694,000.00 |
0 |
7 |
500.00 |
|
0.01s |
20000 |
132.88s |
2.37 |
6,644,000.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
5700 |
10.12s |
-2.37 |
506,000.00 |
0 |
|
12.49 |
09/06/2024 14:06:00 |
ICEFU |
6300 |
4.20s |
-2.31 |
210,000.00 |
0 |
|
6.51 |
09/06/2024 14:06:00 |
ICEFU |
6400 |
3.28s |
-2.25 |
164,000.00 |
0 |
|
5.53 |
09/06/2024 14:06:00 |
ICEFU |
6500 |
2.44s |
-2.13 |
122,000.00 |
0 |
|
4.57 |
09/06/2024 14:06:00 |
ICEFU |
6600 |
1.72s |
-1.93 |
86,000.00 |
0 |
|
3.65 |
09/06/2024 14:06:00 |
ICEFU |
6800 |
0.76s |
-1.30 |
38,000.00 |
2 |
|
2.06 |
09/06/2024 14:06:00 |
ICEFU |
7000 |
0.32s |
-0.67 |
16,000.00 |
3 |
|
0.99 |
09/06/2024 14:06:00 |
ICEFU |
7100 |
0.21s |
-0.46 |
10,500.00 |
6 |
|
0.67 |
09/06/2024 14:06:00 |
ICEFU |
7200 |
0.15s |
-0.30 |
7,500.00 |
1 |
|
0.45 |
09/06/2024 14:06:00 |
ICEFU |
7400 |
0.08s |
-0.13 |
4,000.00 |
0 |
|
0.21 |
09/06/2024 14:06:00 |
ICEFU |
7500 |
0.06s |
-0.09 |
3,000.00 |
10 |
|
0.15 |
09/06/2024 14:06:00 |
ICEFU |
7600 |
0.05s |
-0.06 |
2,500.00 |
1 |
|
0.11 |
09/06/2024 14:06:00 |
ICEFU |
7900 |
0.03s |
-0.03 |
1,500.00 |
67 |
|
0.06 |
09/06/2024 14:06:00 |
ICEFU |
8000 |
0.02s |
-0.03 |
1,000.00 |
19 |
|
0.05 |
09/06/2024 14:06:00 |
ICEFU |
8100 |
0.02s |
-0.02 |
1,000.00 |
11 |
|
0.04 |
09/06/2024 14:06:00 |
ICEFU |
8200 |
0.02s |
-0.01 |
1,000.00 |
0 |
|
0.03 |
09/06/2024 14:06:00 |
ICEFU |
8300 |
0.02s |
-0.01 |
1,000.00 |
7 |
|
0.03 |
09/06/2024 14:06:00 |
ICEFU |
8400 |
0.02s |
-0.01 |
1,000.00 |
4 |
|
0.03 |
09/06/2024 14:06:00 |
ICEFU |
8500 |
0.01s |
-0.01 |
500.00 |
2 |
|
0.02 |
09/06/2024 14:06:00 |
ICEFU |
8700 |
0.01s |
-0.01 |
500.00 |
45 |
|
0.02 |
09/06/2024 14:06:00 |
ICEFU |
8800 |
0.01s |
-0.01 |
500.00 |
3 |
|
0.02 |
09/06/2024 14:06:00 |
ICEFU |
8900 |
0.01s |
-0.01 |
500.00 |
2 |
|
0.02 |
09/06/2024 14:06:00 |
ICEFU |
9000 |
0.01s |
|
500.00 |
40 |
|
0.01 |
09/06/2024 14:06:00 |
ICEFU |
9100 |
0.01s |
|
500.00 |
66 |
|
0.01 |
09/06/2024 14:06:00 |
ICEFU |
9500 |
0.01s |
|
500.00 |
78 |
|
0.01 |
09/06/2024 14:06:00 |
ICEFU |
9600 |
0.01s |
|
500.00 |
100 |
|
0.01 |
09/06/2024 14:06:00 |
ICEFU |
9800 |
0.01s |
|
500.00 |
102 |
|
0.01 |
09/06/2024 14:06:00 |
ICEFU |
9900 |
0.01s |
|
500.00 |
11 |
|
0.01 |
09/06/2024 14:06:00 |
ICEFU |
10000 |
0.01s |
|
500.00 |
59 |
|
0.01 |
09/06/2024 14:06:00 |
ICEFU |
10100 |
0.01s |
|
500.00 |
25 |
|
0.01 |
09/06/2024 14:06:00 |
ICEFU |
20000 |
0.01s |
|
500.00 |
7 |
|
0.01 |
09/06/2024 14:06:00 |
ICEFU |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
5700 |
0.01s |
|
500.00 |
1 |
|
0.01 |
09/06/2024 14:06:00 |
ICEFU |
6300 |
0.08s |
0.05 |
4,000.00 |
3 |
|
0.03 |
09/06/2024 14:06:00 |
ICEFU |
6400 |
0.16s |
0.11 |
8,000.00 |
2 |
|
0.05 |
09/06/2024 14:06:00 |
ICEFU |
6500 |
0.32s |
0.23 |
16,000.00 |
1 |
|
0.09 |
09/06/2024 14:06:00 |
ICEFU |
6600 |
0.60s |
0.43 |
30,000.00 |
2 |
|
0.17 |
09/06/2024 14:06:00 |
ICEFU |
6800 |
1.64s |
1.07 |
82,000.00 |
0 |
|
0.57 |
09/06/2024 14:06:00 |
ICEFU |
7000 |
3.20s |
1.70 |
160,000.00 |
2 |
|
1.50 |
09/06/2024 14:06:00 |
ICEFU |
7100 |
4.09s |
1.91 |
204,500.00 |
0 |
|
2.18 |
09/06/2024 14:06:00 |
ICEFU |
7200 |
5.03s |
2.07 |
251,500.00 |
0 |
|
2.96 |
09/06/2024 14:06:00 |
ICEFU |
7400 |
6.96s |
2.24 |
348,000.00 |
1 |
|
4.72 |
09/06/2024 14:06:00 |
ICEFU |
7500 |
7.94s |
2.28 |
397,000.00 |
2 |
|
5.66 |
09/06/2024 14:06:00 |
ICEFU |
7600 |
8.92s |
2.30 |
446,000.00 |
0 |
|
6.62 |
09/06/2024 14:06:00 |
ICEFU |
7900 |
11.90s |
2.34 |
595,000.00 |
50 |
|
9.56 |
09/06/2024 14:06:00 |
ICEFU |
8000 |
12.90s |
2.35 |
645,000.00 |
47 |
|
10.55 |
09/06/2024 14:06:00 |
ICEFU |
8100 |
13.90s |
2.36 |
695,000.00 |
41 |
|
11.54 |
09/06/2024 14:06:00 |
ICEFU |
8200 |
14.89s |
2.35 |
744,500.00 |
14 |
|
12.54 |
09/06/2024 14:06:00 |
ICEFU |
8300 |
15.89s |
2.36 |
794,500.00 |
11 |
|
13.53 |
09/06/2024 14:06:00 |
ICEFU |
8400 |
16.89s |
2.36 |
844,500.00 |
2 |
|
14.53 |
09/06/2024 14:06:00 |
ICEFU |
8500 |
17.89s |
2.37 |
894,500.00 |
243 |
|
15.52 |
09/06/2024 14:06:00 |
ICEFU |
8700 |
19.88s |
2.36 |
994,000.00 |
67 |
|
17.52 |
09/06/2024 14:06:00 |
ICEFU |
8800 |
20.88s |
2.36 |
1,044,000.00 |
0 |
|
18.52 |
09/06/2024 14:06:00 |
ICEFU |
8900 |
21.88s |
2.36 |
1,094,000.00 |
4 |
|
19.52 |
09/06/2024 14:06:00 |
ICEFU |
9000 |
22.88s |
2.36 |
1,144,000.00 |
2 |
|
20.52 |
09/06/2024 14:06:00 |
ICEFU |
9100 |
23.88s |
2.36 |
1,194,000.00 |
0 |
|
21.52 |
09/06/2024 14:06:00 |
ICEFU |
9500 |
27.88s |
2.37 |
1,394,000.00 |
0 |
|
25.51 |
09/06/2024 14:06:00 |
ICEFU |
9600 |
28.88s |
2.37 |
1,444,000.00 |
0 |
|
26.51 |
09/06/2024 14:06:00 |
ICEFU |
9800 |
30.88s |
2.37 |
1,544,000.00 |
0 |
|
28.51 |
09/06/2024 14:06:00 |
ICEFU |
9900 |
31.88s |
2.37 |
1,594,000.00 |
0 |
|
29.51 |
09/06/2024 14:06:00 |
ICEFU |
10000 |
32.88s |
2.37 |
1,644,000.00 |
0 |
|
30.51 |
09/06/2024 14:06:00 |
ICEFU |
10100 |
33.88s |
2.37 |
1,694,000.00 |
0 |
|
31.51 |
09/06/2024 14:06:00 |
ICEFU |
20000 |
132.88s |
2.37 |
6,644,000.00 |
0 |
|
130.51 |
09/06/2024 14:06:00 |
ICEFU |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
|