|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
639,500.00 |
-0.34 |
12.79s |
5700 |
0.01s |
|
500.00 |
1 |
0 |
342,000.00 |
-0.35 |
6.84s |
6300 |
0.06s |
-0.01 |
3,000.00 |
3 |
0 |
294,000.00 |
-0.35 |
5.88s |
6400 |
0.10s |
-0.01 |
5,000.00 |
2 |
0 |
247,500.00 |
-0.35 |
4.95s |
6500 |
0.17s |
|
8,500.00 |
1 |
0 |
203,500.00 |
-0.34 |
4.07s |
6600 |
0.28s |
-0.01 |
14,000.00 |
2 |
2 |
126,500.00 |
-0.31 |
2.53s |
6800 |
0.74s |
0.02 |
37,000.00 |
0 |
3 |
71,500.00 |
-0.25 |
1.43s |
7000 |
1.64s |
0.09 |
82,000.00 |
2 |
6 |
52,500.00 |
-0.21 |
1.05s |
7100 |
2.26s |
0.13 |
113,000.00 |
0 |
1 |
38,500.00 |
-0.17 |
0.77s |
7200 |
2.97s |
0.16 |
148,500.00 |
0 |
0 |
21,000.00 |
-0.11 |
0.42s |
7400 |
4.62s |
0.23 |
231,000.00 |
1 |
10 |
15,500.00 |
-0.09 |
0.31s |
7500 |
5.52s |
0.26 |
276,000.00 |
2 |
1 |
12,000.00 |
-0.07 |
0.24s |
7600 |
6.44s |
0.27 |
322,000.00 |
0 |
75 |
6,000.00 |
-0.03 |
0.12s |
7900 |
9.32s |
0.31 |
466,000.00 |
59 |
19 |
5,000.00 |
-0.03 |
0.10s |
8000 |
10.30s |
0.32 |
515,000.00 |
47 |
11 |
4,000.00 |
-0.03 |
0.08s |
8100 |
11.28s |
0.32 |
564,000.00 |
41 |
0 |
3,500.00 |
-0.02 |
0.07s |
8200 |
12.27s |
0.32 |
613,500.00 |
14 |
7 |
3,000.00 |
-0.02 |
0.06s |
8300 |
13.26s |
0.33 |
663,000.00 |
11 |
4 |
2,500.00 |
-0.02 |
0.05s |
8400 |
14.25s |
0.33 |
712,500.00 |
2 |
2 |
2,500.00 |
-0.01 |
0.05s |
8500 |
15.24s |
0.33 |
762,000.00 |
243 |
45 |
2,000.00 |
-0.01 |
0.04s |
8700 |
17.23s |
0.33 |
861,500.00 |
67 |
3 |
1,500.00 |
-0.01 |
0.03s |
8800 |
18.23s |
0.33 |
911,500.00 |
0 |
2 |
1,500.00 |
-0.01 |
0.03s |
8900 |
19.23s |
0.34 |
961,500.00 |
4 |
40 |
1,500.00 |
-0.01 |
0.03s |
9000 |
20.22s |
0.33 |
1,011,000.00 |
2 |
66 |
1,500.00 |
|
0.03s |
9100 |
21.22s |
0.33 |
1,061,000.00 |
0 |
78 |
1,000.00 |
|
0.02s |
9500 |
25.22s |
0.34 |
1,261,000.00 |
0 |
100 |
1,000.00 |
|
0.02s |
9600 |
26.21s |
0.33 |
1,310,500.00 |
0 |
102 |
1,000.00 |
|
0.02s |
9800 |
28.21s |
0.34 |
1,410,500.00 |
0 |
11 |
1,000.00 |
|
0.02s |
9900 |
29.21s |
0.34 |
1,460,500.00 |
0 |
59 |
1,000.00 |
|
0.02s |
10000 |
30.21s |
0.34 |
1,510,500.00 |
0 |
25 |
500.00 |
-0.01 |
0.01s |
10100 |
31.21s |
0.34 |
1,560,500.00 |
0 |
7 |
500.00 |
|
0.01s |
20000 |
130.21s |
0.34 |
6,510,500.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
5700 |
12.79s |
-0.34 |
639,500.00 |
0 |
|
13.13 |
08/30/2024 14:18:00 |
ICEFU |
6300 |
6.84s |
-0.35 |
342,000.00 |
0 |
|
7.19 |
08/30/2024 14:18:00 |
ICEFU |
6400 |
5.88s |
-0.35 |
294,000.00 |
0 |
|
6.23 |
08/30/2024 14:18:00 |
ICEFU |
6500 |
4.95s |
-0.35 |
247,500.00 |
0 |
|
5.30 |
08/30/2024 14:18:00 |
ICEFU |
6600 |
4.07s |
-0.34 |
203,500.00 |
0 |
|
4.41 |
08/30/2024 14:18:00 |
ICEFU |
6800 |
2.53s |
-0.31 |
126,500.00 |
2 |
|
2.84 |
08/30/2024 14:18:00 |
ICEFU |
7000 |
1.43s |
-0.25 |
71,500.00 |
3 |
|
1.68 |
08/30/2024 14:18:00 |
ICEFU |
7100 |
1.05s |
-0.21 |
52,500.00 |
6 |
|
1.26 |
08/30/2024 14:18:00 |
ICEFU |
7200 |
0.77s |
-0.17 |
38,500.00 |
1 |
|
0.94 |
08/30/2024 14:18:00 |
ICEFU |
7400 |
0.42s |
-0.11 |
21,000.00 |
0 |
|
0.53 |
08/30/2024 14:18:00 |
ICEFU |
7500 |
0.31s |
-0.09 |
15,500.00 |
10 |
|
0.40 |
08/30/2024 14:18:00 |
ICEFU |
7600 |
0.24s |
-0.07 |
12,000.00 |
1 |
|
0.31 |
08/30/2024 14:18:00 |
ICEFU |
7900 |
0.12s |
-0.03 |
6,000.00 |
75 |
|
0.15 |
08/30/2024 14:18:00 |
ICEFU |
8000 |
0.10s |
-0.03 |
5,000.00 |
19 |
|
0.13 |
08/30/2024 14:18:00 |
ICEFU |
8100 |
0.08s |
-0.03 |
4,000.00 |
11 |
|
0.11 |
08/30/2024 14:18:00 |
ICEFU |
8200 |
0.07s |
-0.02 |
3,500.00 |
0 |
|
0.09 |
08/30/2024 14:18:00 |
ICEFU |
8300 |
0.06s |
-0.02 |
3,000.00 |
7 |
|
0.08 |
08/30/2024 14:18:00 |
ICEFU |
8400 |
0.05s |
-0.02 |
2,500.00 |
4 |
|
0.07 |
08/30/2024 14:18:00 |
ICEFU |
8500 |
0.05s |
-0.01 |
2,500.00 |
2 |
|
0.06 |
08/30/2024 14:18:00 |
ICEFU |
8700 |
0.04s |
-0.01 |
2,000.00 |
45 |
|
0.05 |
08/30/2024 14:18:00 |
ICEFU |
8800 |
0.03s |
-0.01 |
1,500.00 |
3 |
0.02 |
0.04 |
08/30/2024 14:18:00 |
ICEFU |
8900 |
0.03s |
-0.01 |
1,500.00 |
2 |
|
0.04 |
08/30/2024 14:18:00 |
ICEFU |
9000 |
0.03s |
-0.01 |
1,500.00 |
40 |
|
0.04 |
08/30/2024 14:18:00 |
ICEFU |
9100 |
0.03s |
|
1,500.00 |
66 |
|
0.03 |
08/30/2024 14:18:00 |
ICEFU |
9500 |
0.02s |
|
1,000.00 |
78 |
|
0.02 |
08/30/2024 14:18:00 |
ICEFU |
9600 |
0.02s |
|
1,000.00 |
100 |
|
0.02 |
08/30/2024 14:18:00 |
ICEFU |
9800 |
0.02s |
|
1,000.00 |
102 |
|
0.02 |
08/30/2024 14:18:00 |
ICEFU |
9900 |
0.02s |
|
1,000.00 |
11 |
|
0.02 |
08/30/2024 14:18:00 |
ICEFU |
10000 |
0.02s |
|
1,000.00 |
59 |
|
0.02 |
08/30/2024 14:18:00 |
ICEFU |
10100 |
0.01s |
-0.01 |
500.00 |
25 |
|
0.02 |
08/30/2024 14:18:00 |
ICEFU |
20000 |
0.01s |
|
500.00 |
7 |
|
0.01 |
08/30/2024 14:18:00 |
ICEFU |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
5700 |
0.01s |
|
500.00 |
1 |
|
0.01 |
08/30/2024 14:18:00 |
ICEFU |
6300 |
0.06s |
-0.01 |
3,000.00 |
3 |
|
0.07 |
08/30/2024 14:18:00 |
ICEFU |
6400 |
0.10s |
-0.01 |
5,000.00 |
2 |
|
0.11 |
08/30/2024 14:18:00 |
ICEFU |
6500 |
0.17s |
|
8,500.00 |
1 |
|
0.17 |
08/30/2024 14:18:00 |
ICEFU |
6600 |
0.28s |
-0.01 |
14,000.00 |
2 |
|
0.29 |
08/30/2024 14:18:00 |
ICEFU |
6800 |
0.74s |
0.02 |
37,000.00 |
0 |
|
0.72 |
08/30/2024 14:18:00 |
ICEFU |
7000 |
1.64s |
0.09 |
82,000.00 |
2 |
|
1.55 |
08/30/2024 14:18:00 |
ICEFU |
7100 |
2.26s |
0.13 |
113,000.00 |
0 |
|
2.13 |
08/30/2024 14:18:00 |
ICEFU |
7200 |
2.97s |
0.16 |
148,500.00 |
0 |
|
2.81 |
08/30/2024 14:18:00 |
ICEFU |
7400 |
4.62s |
0.23 |
231,000.00 |
1 |
|
4.39 |
08/30/2024 14:18:00 |
ICEFU |
7500 |
5.52s |
0.26 |
276,000.00 |
2 |
|
5.26 |
08/30/2024 14:18:00 |
ICEFU |
7600 |
6.44s |
0.27 |
322,000.00 |
0 |
|
6.17 |
08/30/2024 14:18:00 |
ICEFU |
7900 |
9.32s |
0.31 |
466,000.00 |
59 |
|
9.01 |
08/30/2024 14:18:00 |
ICEFU |
8000 |
10.30s |
0.32 |
515,000.00 |
47 |
|
9.98 |
08/30/2024 14:18:00 |
ICEFU |
8100 |
11.28s |
0.32 |
564,000.00 |
41 |
|
10.96 |
08/30/2024 14:18:00 |
ICEFU |
8200 |
12.27s |
0.32 |
613,500.00 |
14 |
|
11.95 |
08/30/2024 14:18:00 |
ICEFU |
8300 |
13.26s |
0.33 |
663,000.00 |
11 |
|
12.93 |
08/30/2024 14:18:00 |
ICEFU |
8400 |
14.25s |
0.33 |
712,500.00 |
2 |
|
13.92 |
08/30/2024 14:18:00 |
ICEFU |
8500 |
15.24s |
0.33 |
762,000.00 |
243 |
|
14.91 |
08/30/2024 14:18:00 |
ICEFU |
8700 |
17.23s |
0.33 |
861,500.00 |
67 |
|
16.90 |
08/30/2024 14:18:00 |
ICEFU |
8800 |
18.23s |
0.33 |
911,500.00 |
0 |
|
17.90 |
08/30/2024 14:18:00 |
ICEFU |
8900 |
19.23s |
0.34 |
961,500.00 |
4 |
|
18.89 |
08/30/2024 14:18:00 |
ICEFU |
9000 |
20.22s |
0.33 |
1,011,000.00 |
2 |
|
19.89 |
08/30/2024 14:18:00 |
ICEFU |
9100 |
21.22s |
0.33 |
1,061,000.00 |
0 |
|
20.89 |
08/30/2024 14:18:00 |
ICEFU |
9500 |
25.22s |
0.34 |
1,261,000.00 |
0 |
|
24.88 |
08/30/2024 14:18:00 |
ICEFU |
9600 |
26.21s |
0.33 |
1,310,500.00 |
0 |
|
25.88 |
08/30/2024 14:18:00 |
ICEFU |
9800 |
28.21s |
0.34 |
1,410,500.00 |
0 |
|
27.87 |
08/30/2024 14:18:00 |
ICEFU |
9900 |
29.21s |
0.34 |
1,460,500.00 |
0 |
|
28.87 |
08/30/2024 14:18:00 |
ICEFU |
10000 |
30.21s |
0.34 |
1,510,500.00 |
0 |
|
29.87 |
08/30/2024 14:18:00 |
ICEFU |
10100 |
31.21s |
0.34 |
1,560,500.00 |
0 |
|
30.87 |
08/30/2024 14:18:00 |
ICEFU |
20000 |
130.21s |
0.34 |
6,510,500.00 |
0 |
|
129.87 |
08/30/2024 14:18:00 |
ICEFU |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
|