|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
466,500.00 |
-1.08 |
9.33s |
5700 |
0.29s |
0.05 |
14,500.00 |
1 |
0 |
420,500.00 |
-1.06 |
8.41s |
5800 |
0.37s |
0.07 |
18,500.00 |
1 |
0 |
333,000.00 |
-1.00 |
6.66s |
6000 |
0.62s |
0.13 |
31,000.00 |
1 |
0 |
217,000.00 |
-0.86 |
4.34s |
6300 |
1.28s |
0.27 |
64,000.00 |
3 |
0 |
184,000.00 |
-0.79 |
3.68s |
6400 |
1.62s |
0.34 |
81,000.00 |
1 |
0 |
154,500.00 |
-0.72 |
3.09s |
6500 |
2.02s |
0.41 |
101,000.00 |
2 |
1 |
71,000.00 |
-0.41 |
1.42s |
6900 |
4.34s |
0.73 |
217,000.00 |
0 |
0 |
58,000.00 |
-0.34 |
1.16s |
7000 |
5.07s |
0.79 |
253,500.00 |
3 |
0 |
27,000.00 |
-0.15 |
0.54s |
7400 |
8.43s |
0.98 |
421,500.00 |
1 |
1 |
19,000.00 |
-0.10 |
0.38s |
7600 |
10.27s |
1.04 |
513,500.00 |
0 |
75 |
12,500.00 |
-0.05 |
0.25s |
7900 |
13.13s |
1.09 |
656,500.00 |
59 |
19 |
11,000.00 |
-0.04 |
0.22s |
8000 |
14.10s |
1.10 |
705,000.00 |
47 |
11 |
10,000.00 |
-0.03 |
0.20s |
8100 |
15.07s |
1.10 |
753,500.00 |
41 |
0 |
9,000.00 |
-0.03 |
0.18s |
8200 |
16.05s |
1.11 |
802,500.00 |
14 |
7 |
8,000.00 |
-0.03 |
0.16s |
8300 |
17.03s |
1.11 |
851,500.00 |
11 |
4 |
7,000.00 |
-0.03 |
0.14s |
8400 |
18.02s |
1.12 |
901,000.00 |
2 |
2 |
6,500.00 |
-0.02 |
0.13s |
8500 |
19.01s |
1.13 |
950,500.00 |
243 |
45 |
5,500.00 |
-0.02 |
0.11s |
8700 |
20.98s |
1.12 |
1,049,000.00 |
67 |
3 |
5,000.00 |
-0.02 |
0.10s |
8800 |
21.98s |
1.13 |
1,099,000.00 |
0 |
2 |
5,000.00 |
-0.01 |
0.10s |
8900 |
22.97s |
1.13 |
1,148,500.00 |
4 |
40 |
4,500.00 |
-0.01 |
0.09s |
9000 |
23.96s |
1.13 |
1,198,000.00 |
4 |
66 |
4,500.00 |
-0.01 |
0.09s |
9100 |
24.96s |
1.13 |
1,248,000.00 |
0 |
78 |
3,500.00 |
-0.01 |
0.07s |
9500 |
28.94s |
1.13 |
1,447,000.00 |
0 |
100 |
3,500.00 |
|
0.07s |
9600 |
29.94s |
1.14 |
1,497,000.00 |
0 |
102 |
3,000.00 |
-0.01 |
0.06s |
9800 |
31.94s |
1.14 |
1,597,000.00 |
0 |
11 |
3,000.00 |
|
0.06s |
9900 |
32.93s |
1.13 |
1,646,500.00 |
0 |
59 |
3,000.00 |
|
0.06s |
10000 |
33.93s |
1.13 |
1,696,500.00 |
0 |
25 |
2,500.00 |
-0.01 |
0.05s |
10100 |
34.93s |
1.14 |
1,746,500.00 |
0 |
7 |
500.00 |
|
0.01s |
20000 |
133.93s |
1.14 |
6,696,500.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
5700 |
9.33s |
-1.08 |
466,500.00 |
0 |
|
10.41 |
07/26/2024 15:19:00 |
ICEFU |
5800 |
8.41s |
-1.06 |
420,500.00 |
0 |
|
9.47 |
07/26/2024 15:19:00 |
ICEFU |
6000 |
6.66s |
-1.00 |
333,000.00 |
0 |
|
7.66 |
07/26/2024 15:19:00 |
ICEFU |
6300 |
4.34s |
-0.86 |
217,000.00 |
0 |
|
5.20 |
07/26/2024 15:19:00 |
ICEFU |
6400 |
3.68s |
-0.79 |
184,000.00 |
0 |
|
4.47 |
07/26/2024 15:19:00 |
ICEFU |
6500 |
3.09s |
-0.72 |
154,500.00 |
0 |
|
3.81 |
07/26/2024 15:19:00 |
ICEFU |
6900 |
1.42s |
-0.41 |
71,000.00 |
1 |
|
1.83 |
07/26/2024 15:19:00 |
ICEFU |
7000 |
1.16s |
-0.34 |
58,000.00 |
0 |
|
1.50 |
07/26/2024 15:19:00 |
ICEFU |
7400 |
0.54s |
-0.15 |
27,000.00 |
0 |
|
0.69 |
07/26/2024 15:19:00 |
ICEFU |
7600 |
0.38s |
-0.10 |
19,000.00 |
1 |
|
0.48 |
07/26/2024 15:19:00 |
ICEFU |
7900 |
0.25s |
-0.05 |
12,500.00 |
75 |
|
0.30 |
07/26/2024 15:19:00 |
ICEFU |
8000 |
0.22s |
-0.04 |
11,000.00 |
19 |
|
0.26 |
07/26/2024 15:19:00 |
ICEFU |
8100 |
0.20s |
-0.03 |
10,000.00 |
11 |
|
0.23 |
07/26/2024 15:19:00 |
ICEFU |
8200 |
0.18s |
-0.03 |
9,000.00 |
0 |
|
0.21 |
07/26/2024 15:19:00 |
ICEFU |
8300 |
0.16s |
-0.03 |
8,000.00 |
7 |
|
0.19 |
07/26/2024 15:19:00 |
ICEFU |
8400 |
0.14s |
-0.03 |
7,000.00 |
4 |
|
0.17 |
07/26/2024 15:19:00 |
ICEFU |
8500 |
0.13s |
-0.02 |
6,500.00 |
2 |
|
0.15 |
07/26/2024 15:19:00 |
ICEFU |
8700 |
0.11s |
-0.02 |
5,500.00 |
45 |
|
0.13 |
07/26/2024 15:19:00 |
ICEFU |
8800 |
0.10s |
-0.02 |
5,000.00 |
3 |
|
0.12 |
07/26/2024 15:19:00 |
ICEFU |
8900 |
0.10s |
-0.01 |
5,000.00 |
2 |
|
0.11 |
07/26/2024 15:19:00 |
ICEFU |
9000 |
0.09s |
-0.01 |
4,500.00 |
40 |
|
0.10 |
07/26/2024 15:19:00 |
ICEFU |
9100 |
0.09s |
-0.01 |
4,500.00 |
66 |
|
0.10 |
07/26/2024 15:19:00 |
ICEFU |
9500 |
0.07s |
-0.01 |
3,500.00 |
78 |
|
0.08 |
07/26/2024 15:19:00 |
ICEFU |
9600 |
0.07s |
|
3,500.00 |
100 |
|
0.07 |
07/26/2024 15:19:00 |
ICEFU |
9800 |
0.06s |
-0.01 |
3,000.00 |
102 |
|
0.07 |
07/26/2024 15:19:00 |
ICEFU |
9900 |
0.06s |
|
3,000.00 |
11 |
|
0.06 |
07/26/2024 15:19:00 |
ICEFU |
10000 |
0.06s |
|
3,000.00 |
59 |
|
0.06 |
07/26/2024 15:19:00 |
ICEFU |
10100 |
0.05s |
-0.01 |
2,500.00 |
25 |
|
0.06 |
07/26/2024 15:19:00 |
ICEFU |
20000 |
0.01s |
|
500.00 |
7 |
|
0.01 |
07/26/2024 15:19:00 |
ICEFU |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
5700 |
0.29s |
0.05 |
14,500.00 |
1 |
|
0.24 |
07/26/2024 15:19:00 |
ICEFU |
5800 |
0.37s |
0.07 |
18,500.00 |
1 |
|
0.30 |
07/26/2024 15:19:00 |
ICEFU |
6000 |
0.62s |
0.13 |
31,000.00 |
1 |
|
0.49 |
07/26/2024 15:19:00 |
ICEFU |
6300 |
1.28s |
0.27 |
64,000.00 |
3 |
|
1.01 |
07/26/2024 15:19:00 |
ICEFU |
6400 |
1.62s |
0.34 |
81,000.00 |
1 |
|
1.28 |
07/26/2024 15:19:00 |
ICEFU |
6500 |
2.02s |
0.41 |
101,000.00 |
2 |
|
1.61 |
07/26/2024 15:19:00 |
ICEFU |
6900 |
4.34s |
0.73 |
217,000.00 |
0 |
|
3.61 |
07/26/2024 15:19:00 |
ICEFU |
7000 |
5.07s |
0.79 |
253,500.00 |
3 |
|
4.28 |
07/26/2024 15:19:00 |
ICEFU |
7400 |
8.43s |
0.98 |
421,500.00 |
1 |
|
7.45 |
07/26/2024 15:19:00 |
ICEFU |
7600 |
10.27s |
1.04 |
513,500.00 |
0 |
|
9.23 |
07/26/2024 15:19:00 |
ICEFU |
7900 |
13.13s |
1.09 |
656,500.00 |
59 |
|
12.04 |
07/26/2024 15:19:00 |
ICEFU |
8000 |
14.10s |
1.10 |
705,000.00 |
47 |
|
13.00 |
07/26/2024 15:19:00 |
ICEFU |
8100 |
15.07s |
1.10 |
753,500.00 |
41 |
|
13.97 |
07/26/2024 15:19:00 |
ICEFU |
8200 |
16.05s |
1.11 |
802,500.00 |
14 |
|
14.94 |
07/26/2024 15:19:00 |
ICEFU |
8300 |
17.03s |
1.11 |
851,500.00 |
11 |
|
15.92 |
07/26/2024 15:19:00 |
ICEFU |
8400 |
18.02s |
1.12 |
901,000.00 |
2 |
|
16.90 |
07/26/2024 15:19:00 |
ICEFU |
8500 |
19.01s |
1.13 |
950,500.00 |
243 |
|
17.88 |
07/26/2024 15:19:00 |
ICEFU |
8700 |
20.98s |
1.12 |
1,049,000.00 |
67 |
|
19.86 |
07/26/2024 15:19:00 |
ICEFU |
8800 |
21.98s |
1.13 |
1,099,000.00 |
0 |
|
20.85 |
07/26/2024 15:19:00 |
ICEFU |
8900 |
22.97s |
1.13 |
1,148,500.00 |
4 |
|
21.84 |
07/26/2024 15:19:00 |
ICEFU |
9000 |
23.96s |
1.13 |
1,198,000.00 |
4 |
|
22.83 |
07/26/2024 15:19:00 |
ICEFU |
9100 |
24.96s |
1.13 |
1,248,000.00 |
0 |
|
23.83 |
07/26/2024 15:19:00 |
ICEFU |
9500 |
28.94s |
1.13 |
1,447,000.00 |
0 |
|
27.81 |
07/26/2024 15:19:00 |
ICEFU |
9600 |
29.94s |
1.14 |
1,497,000.00 |
0 |
|
28.80 |
07/26/2024 15:19:00 |
ICEFU |
9800 |
31.94s |
1.14 |
1,597,000.00 |
0 |
|
30.80 |
07/26/2024 15:19:00 |
ICEFU |
9900 |
32.93s |
1.13 |
1,646,500.00 |
0 |
|
31.80 |
07/26/2024 15:19:00 |
ICEFU |
10000 |
33.93s |
1.13 |
1,696,500.00 |
0 |
|
32.80 |
07/26/2024 15:19:00 |
ICEFU |
10100 |
34.93s |
1.14 |
1,746,500.00 |
0 |
|
33.79 |
07/26/2024 15:19:00 |
ICEFU |
20000 |
133.93s |
1.14 |
6,696,500.00 |
0 |
|
132.79 |
07/26/2024 15:19:00 |
ICEFU |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|