 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 527,000.00 | 0.42 | 10.54s | 5700 | 0.01s | 500.00 | 1 | ||||||||||||
| 0 | 228,000.00 | 0.36 | 4.56s | 6300 | 0.02s | -0.06 | 1,000.00 | 3 | |||||||||||
| 0 | 179,000.00 | 0.30 | 3.58s | 6400 | 0.04s | -0.12 | 2,000.00 | 2 | |||||||||||
| 0 | 132,000.00 | 0.20 | 2.64s | 6500 | 0.11s | -0.21 | 5,500.00 | 1 | |||||||||||
| 0 | 90,000.00 | 0.08 | 1.80s | 6600 | 0.26s | -0.34 | 13,000.00 | 2 | |||||||||||
| 4 | 32,000.00 | -0.12 | 0.64s | 6800 | 1.10s | -0.54 | 55,000.00 | 0 | |||||||||||
| 3 | 10,000.00 | -0.12 | 0.20s | 7000 | 2.66s | -0.54 | 133,000.00 | 2 | |||||||||||
| 6 | 6,000.00 | -0.09 | 0.12s | 7100 | 3.58s | -0.51 | 179,000.00 | 0 | |||||||||||
| 1 | 4,000.00 | -0.07 | 0.08s | 7200 | 4.53s | -0.50 | 226,500.00 | 0 | |||||||||||
| 0 | 2,000.00 | -0.04 | 0.04s | 7400 | 6.49s | -0.47 | 324,500.00 | 1 | |||||||||||
| 10 | 1,500.00 | -0.03 | 0.03s | 7500 | 7.49s | -0.45 | 374,500.00 | 2 | |||||||||||
| 1 | 1,000.00 | -0.03 | 0.02s | 7600 | 8.48s | -0.44 | 424,000.00 | 0 | |||||||||||
| 67 | 500.00 | -0.02 | 0.01s | 7900 | 11.47s | -0.43 | 573,500.00 | 50 | |||||||||||
| 19 | 500.00 | -0.01 | 0.01s | 8000 | 12.47s | -0.43 | 623,500.00 | 47 | |||||||||||
| 11 | 0.00 | 8100 | 13.47s | -0.43 | 673,500.00 | 41 | |||||||||||||
| 0 | 500.00 | -0.01 | 0.01s | 8200 | 14.47s | -0.42 | 723,500.00 | 14 | |||||||||||
| 7 | 500.00 | -0.01 | 0.01s | 8300 | 15.46s | -0.43 | 773,000.00 | 11 | |||||||||||
| 4 | 500.00 | -0.01 | 0.01s | 8400 | 16.46s | -0.43 | 823,000.00 | 2 | |||||||||||
| 2 | 500.00 | 0.01s | 8500 | 17.46s | -0.43 | 873,000.00 | 243 | ||||||||||||
| 45 | 500.00 | 0.01s | 8700 | 19.46s | -0.42 | 973,000.00 | 67 | ||||||||||||
| 3 | 500.00 | 0.01s | 8800 | 20.46s | -0.42 | 1,023,000.00 | 0 | ||||||||||||
| 2 | 500.00 | 0.01s | 8900 | 21.46s | -0.42 | 1,073,000.00 | 4 | ||||||||||||
| 40 | 500.00 | 0.01s | 9000 | 22.46s | -0.42 | 1,123,000.00 | 2 | ||||||||||||
| 66 | 500.00 | 0.01s | 9100 | 23.46s | -0.42 | 1,173,000.00 | 0 | ||||||||||||
| 78 | 500.00 | 0.01s | 9500 | 27.46s | -0.42 | 1,373,000.00 | 0 | ||||||||||||
| 100 | 500.00 | 0.01s | 9600 | 28.46s | -0.42 | 1,423,000.00 | 0 | ||||||||||||
| 102 | 500.00 | 0.01s | 9800 | 30.46s | -0.42 | 1,523,000.00 | 0 | ||||||||||||
| 11 | 500.00 | 0.01s | 9900 | 31.46s | -0.42 | 1,573,000.00 | 0 | ||||||||||||
| 59 | 0.00 | 10000 | 32.46s | -0.42 | 1,623,000.00 | 0 | |||||||||||||
| 25 | 500.00 | 0.01s | 10100 | 33.46s | -0.42 | 1,673,000.00 | 0 | ||||||||||||
| 7 | 500.00 | 0.01s | 20000 | 132.46s | -0.42 | 6,623,000.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 5700 | 10.54s | 0.42 | 527,000.00 | 0 | 10.12 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 6300 | 4.56s | 0.36 | 228,000.00 | 0 | 4.20 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 6400 | 3.58s | 0.30 | 179,000.00 | 0 | 3.28 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 6500 | 2.64s | 0.20 | 132,000.00 | 0 | 2.44 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 6600 | 1.80s | 0.08 | 90,000.00 | 0 | 1.72 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 6800 | 0.64s | -0.12 | 32,000.00 | 4 | 0.30 | 0.76 | 09/09/2024 14:07:00 | ICEFU | |||||||||||
| 7000 | 0.20s | -0.12 | 10,000.00 | 3 | 0.32 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 7100 | 0.12s | -0.09 | 6,000.00 | 6 | 0.21 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 7200 | 0.08s | -0.07 | 4,000.00 | 1 | 0.15 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 7400 | 0.04s | -0.04 | 2,000.00 | 0 | 0.08 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 7500 | 0.03s | -0.03 | 1,500.00 | 10 | 0.06 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 7600 | 0.02s | -0.03 | 1,000.00 | 1 | 0.05 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 7900 | 0.01s | -0.02 | 500.00 | 67 | 0.03 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 8000 | 0.01s | -0.01 | 500.00 | 19 | 0.02 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 8100 | 0.00 | 11 | 0.01 | ICEFU | |||||||||||||||
| 8200 | 0.01s | -0.01 | 500.00 | 0 | 0.02 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 8300 | 0.01s | -0.01 | 500.00 | 7 | 0.02 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 8400 | 0.01s | -0.01 | 500.00 | 4 | 0.02 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 8500 | 0.01s | 500.00 | 2 | 0.01 | 09/09/2024 14:07:00 | ICEFU | |||||||||||||
| 8700 | 0.01s | 500.00 | 45 | 0.01 | 09/09/2024 14:07:00 | ICEFU | |||||||||||||
| 8800 | 0.01s | 500.00 | 3 | 0.01 | 09/09/2024 14:07:00 | ICEFU | |||||||||||||
| 8900 | 0.01s | 500.00 | 2 | 0.01 | 09/09/2024 14:07:00 | ICEFU | |||||||||||||
| 9000 | 0.01s | 500.00 | 40 | 0.01 | 09/09/2024 14:07:00 | ICEFU | |||||||||||||
| 9100 | 0.01s | 500.00 | 66 | 0.01 | 09/09/2024 14:07:00 | ICEFU | |||||||||||||
| 9500 | 0.01s | 500.00 | 78 | 0.01 | 09/09/2024 14:07:00 | ICEFU | |||||||||||||
| 9600 | 0.01s | 500.00 | 100 | 0.01 | 09/09/2024 14:07:00 | ICEFU | |||||||||||||
| 9800 | 0.01s | 500.00 | 102 | 0.01 | 09/09/2024 14:07:00 | ICEFU | |||||||||||||
| 9900 | 0.01s | 500.00 | 11 | 0.01 | 09/09/2024 14:07:00 | ICEFU | |||||||||||||
| 10000 | 0.00 | 59 | 0.01 | ICEFU | |||||||||||||||
| 10100 | 0.01s | 500.00 | 25 | 0.01 | 09/09/2024 14:07:00 | ICEFU | |||||||||||||
| 20000 | 0.01s | 500.00 | 7 | 0.01 | 09/09/2024 14:07:00 | ICEFU | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 5700 | 0.01s | 500.00 | 1 | 0.01 | 09/09/2024 14:07:00 | ICEFU | |||||||||||||
| 6300 | 0.02s | -0.06 | 1,000.00 | 3 | 0.08 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 6400 | 0.04s | -0.12 | 2,000.00 | 2 | 0.16 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 6500 | 0.11s | -0.21 | 5,500.00 | 1 | 0.32 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 6600 | 0.26s | -0.34 | 13,000.00 | 2 | 0.60 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 6800 | 1.10s | -0.54 | 55,000.00 | 0 | 1.64 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 7000 | 2.66s | -0.54 | 133,000.00 | 2 | 3.20 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 7100 | 3.58s | -0.51 | 179,000.00 | 0 | 4.09 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 7200 | 4.53s | -0.50 | 226,500.00 | 0 | 5.03 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 7400 | 6.49s | -0.47 | 324,500.00 | 1 | 6.96 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 7500 | 7.49s | -0.45 | 374,500.00 | 2 | 7.94 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 7600 | 8.48s | -0.44 | 424,000.00 | 0 | 8.92 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 7900 | 11.47s | -0.43 | 573,500.00 | 50 | 11.90 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 8000 | 12.47s | -0.43 | 623,500.00 | 47 | 12.90 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 8100 | 13.47s | -0.43 | 673,500.00 | 41 | 13.90 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 8200 | 14.47s | -0.42 | 723,500.00 | 14 | 14.89 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 8300 | 15.46s | -0.43 | 773,000.00 | 11 | 15.89 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 8400 | 16.46s | -0.43 | 823,000.00 | 2 | 16.89 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 8500 | 17.46s | -0.43 | 873,000.00 | 243 | 17.89 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 8700 | 19.46s | -0.42 | 973,000.00 | 67 | 19.88 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 8800 | 20.46s | -0.42 | 1,023,000.00 | 0 | 20.88 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 8900 | 21.46s | -0.42 | 1,073,000.00 | 4 | 21.88 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 9000 | 22.46s | -0.42 | 1,123,000.00 | 2 | 22.88 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 9100 | 23.46s | -0.42 | 1,173,000.00 | 0 | 23.88 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 9500 | 27.46s | -0.42 | 1,373,000.00 | 0 | 27.88 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 9600 | 28.46s | -0.42 | 1,423,000.00 | 0 | 28.88 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 9800 | 30.46s | -0.42 | 1,523,000.00 | 0 | 30.88 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 9900 | 31.46s | -0.42 | 1,573,000.00 | 0 | 31.88 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 10000 | 32.46s | -0.42 | 1,623,000.00 | 0 | 32.88 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 10100 | 33.46s | -0.42 | 1,673,000.00 | 0 | 33.88 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| 20000 | 132.46s | -0.42 | 6,623,000.00 | 0 | 132.88 | 09/09/2024 14:07:00 | ICEFU | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
