|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
3,022.00 |
9.6 |
151.1s |
5100 |
0.1s |
|
2.00 |
61 |
0 |
2,822.00 |
9.6 |
141.1s |
5200 |
0.1s |
|
2.00 |
75 |
0 |
2,224.00 |
9.4 |
111.2s |
5500 |
0.3s |
-0.2 |
6.00 |
25 |
0 |
1,834.00 |
9.1 |
91.7s |
5700 |
0.8s |
-0.5 |
16.00 |
348 |
0 |
1,644.00 |
8.9 |
82.2s |
5800 |
1.3s |
-0.7 |
26.00 |
122 |
0 |
1,458.00 |
8.6 |
72.9s |
5900 |
2.0s |
-1.0 |
40.00 |
73 |
25 |
1,278.00 |
8.1 |
63.9s |
6000 |
3.0s |
-1.4 |
60.00 |
125 |
5 |
1,192.00 |
7.9 |
59.6s |
6050 |
3.7s |
-1.6 |
74.00 |
30 |
125 |
1,108.00 |
7.7 |
55.4s |
6100 |
4.5s |
-1.8 |
90.00 |
0 |
350 |
946.00 |
7.1 |
47.3s |
6200 |
6.4s |
-2.4 |
128.00 |
25 |
28 |
870.00 |
6.8 |
43.5s |
6250 |
7.6s |
-2.7 |
152.00 |
73 |
221 |
798.00 |
6.5 |
39.9s |
6300 |
8.9s |
-3.1 |
178.00 |
52 |
173 |
728.00 |
6.1 |
36.4s |
6350 |
10.4s |
-3.5 |
208.00 |
17 |
270 |
662.00 |
5.7 |
33.1s |
6400 |
12.1s |
-3.8 |
242.00 |
153 |
692 |
542.00 |
5.0 |
27.1s |
6500 |
16.1s |
-4.5 |
322.00 |
260 |
25 |
488.00 |
4.6 |
24.4s |
6550 |
18.3s |
-5.0 |
366.00 |
24 |
63 |
438.00 |
4.3 |
21.9s |
6600 |
20.8s |
-5.3 |
416.00 |
10 |
0 |
390.00 |
3.8 |
19.5s |
6650 |
23.4s |
-5.7 |
468.00 |
50 |
252 |
348.00 |
3.5 |
17.4s |
6700 |
26.3s |
-6.1 |
526.00 |
0 |
70 |
310.00 |
3.2 |
15.5s |
6750 |
29.3s |
-6.4 |
586.00 |
0 |
390 |
274.00 |
2.8 |
13.7s |
6800 |
32.5s |
-6.8 |
650.00 |
15 |
12 |
242.00 |
2.5 |
12.1s |
6850 |
35.9s |
-7.1 |
718.00 |
0 |
57 |
212.00 |
2.1 |
10.6s |
6900 |
39.4s |
-7.4 |
788.00 |
0 |
375 |
164.00 |
1.6 |
8.2s |
7000 |
47.0s |
-7.9 |
940.00 |
0 |
202 |
126.00 |
1.2 |
6.3s |
7100 |
55.0s |
-8.4 |
1,100.00 |
0 |
22 |
96.00 |
0.8 |
4.8s |
7200 |
63.5s |
-8.8 |
1,270.00 |
0 |
118 |
72.00 |
0.4 |
3.6s |
7300 |
72.3s |
-9.1 |
1,446.00 |
0 |
178 |
64.00 |
0.4 |
3.2s |
7350 |
76.8s |
-9.3 |
1,536.00 |
0 |
60 |
56.00 |
0.3 |
2.8s |
7400 |
81.4s |
-9.4 |
1,628.00 |
0 |
268 |
42.00 |
0.1 |
2.1s |
7500 |
90.8s |
-9.5 |
1,816.00 |
10 |
77 |
20.00 |
-0.2 |
1.0s |
7800 |
119.6s |
-9.8 |
2,392.00 |
0 |
10 |
12.00 |
-0.3 |
0.6s |
8000 |
139.3s |
-9.8 |
2,786.00 |
0 |
94 |
10.00 |
-0.3 |
0.5s |
8100 |
149.2s |
-9.8 |
2,984.00 |
0 |
15 |
8.00 |
-0.3 |
0.4s |
8200 |
159.1s |
-9.8 |
3,182.00 |
0 |
58 |
8.00 |
-0.3 |
0.4s |
8250 |
164.0s |
-9.9 |
3,280.00 |
0 |
10 |
8.00 |
-0.3 |
0.4s |
8300 |
169.0s |
-9.8 |
3,380.00 |
0 |
60 |
6.00 |
-0.3 |
0.3s |
8400 |
179.0s |
-9.8 |
3,580.00 |
0 |
5 |
6.00 |
-0.3 |
0.3s |
8500 |
188.9s |
-9.9 |
3,778.00 |
0 |
5 |
2.00 |
-0.4 |
0.1s |
10000 |
338.9s |
-9.7 |
6,778.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
5100 |
151.1s |
9.6 |
3,022.00 |
0 |
|
141.5 |
05/17/2024 14:05:00 |
ICEFC |
5200 |
141.1s |
9.6 |
2,822.00 |
0 |
|
131.5 |
05/17/2024 14:05:00 |
ICEFC |
5500 |
111.2s |
9.4 |
2,224.00 |
0 |
|
101.8 |
05/17/2024 14:05:00 |
ICEFC |
5700 |
91.7s |
9.1 |
1,834.00 |
0 |
|
82.6 |
05/17/2024 14:05:00 |
ICEFC |
5800 |
82.2s |
8.9 |
1,644.00 |
0 |
|
73.3 |
05/17/2024 14:05:00 |
ICEFC |
5900 |
72.9s |
8.6 |
1,458.00 |
0 |
|
64.3 |
05/17/2024 14:05:00 |
ICEFC |
6000 |
63.9s |
8.1 |
1,278.00 |
25 |
62.0 |
55.8 |
05/17/2024 14:05:00 |
ICEFC |
6050 |
59.6s |
7.9 |
1,192.00 |
5 |
|
51.7 |
05/17/2024 14:05:00 |
ICEFC |
6100 |
55.4s |
7.7 |
1,108.00 |
125 |
|
47.7 |
05/17/2024 14:05:00 |
ICEFC |
6200 |
47.3s |
7.1 |
946.00 |
350 |
|
40.2 |
05/17/2024 14:05:00 |
ICEFC |
6250 |
43.5s |
6.8 |
870.00 |
28 |
|
36.7 |
05/17/2024 14:05:00 |
ICEFC |
6300 |
39.9s |
6.5 |
798.00 |
221 |
|
33.4 |
05/17/2024 14:05:00 |
ICEFC |
6350 |
36.4s |
6.1 |
728.00 |
173 |
35.0 |
30.3 |
05/17/2024 14:05:00 |
ICEFC |
6400 |
33.1s |
5.7 |
662.00 |
270 |
|
27.4 |
05/17/2024 14:05:00 |
ICEFC |
6500 |
27.1s |
5.0 |
542.00 |
692 |
26.0 |
22.1 |
05/17/2024 14:05:00 |
ICEFC |
6550 |
24.4s |
4.6 |
488.00 |
25 |
|
19.8 |
05/17/2024 14:05:00 |
ICEFC |
6600 |
21.9s |
4.3 |
438.00 |
63 |
|
17.6 |
05/17/2024 14:05:00 |
ICEFC |
6650 |
19.5s |
3.8 |
390.00 |
0 |
|
15.7 |
05/17/2024 14:05:00 |
ICEFC |
6700 |
17.4s |
3.5 |
348.00 |
252 |
|
13.9 |
05/17/2024 14:05:00 |
ICEFC |
6750 |
15.5s |
3.2 |
310.00 |
70 |
|
12.3 |
05/17/2024 14:05:00 |
ICEFC |
6800 |
13.7s |
2.8 |
274.00 |
390 |
15.0 |
10.9 |
05/17/2024 14:05:00 |
ICEFC |
6850 |
12.1s |
2.5 |
242.00 |
12 |
|
9.6 |
05/17/2024 14:05:00 |
ICEFC |
6900 |
10.6s |
2.1 |
212.00 |
57 |
|
8.5 |
05/17/2024 14:05:00 |
ICEFC |
7000 |
8.2s |
1.6 |
164.00 |
375 |
8.2 |
6.6 |
05/17/2024 14:05:00 |
ICEFC |
7100 |
6.3s |
1.2 |
126.00 |
202 |
|
5.1 |
05/17/2024 14:05:00 |
ICEFC |
7200 |
4.8s |
0.8 |
96.00 |
22 |
|
4.0 |
05/17/2024 14:05:00 |
ICEFC |
7300 |
3.6s |
0.4 |
72.00 |
118 |
|
3.2 |
05/17/2024 14:05:00 |
ICEFC |
7350 |
3.2s |
0.4 |
64.00 |
178 |
|
2.8 |
05/17/2024 14:05:00 |
ICEFC |
7400 |
2.8s |
0.3 |
56.00 |
60 |
|
2.5 |
05/17/2024 14:05:00 |
ICEFC |
7500 |
2.1s |
0.1 |
42.00 |
268 |
|
2.0 |
05/17/2024 14:05:00 |
ICEFC |
7800 |
1.0s |
-0.2 |
20.00 |
77 |
|
1.2 |
05/17/2024 14:05:00 |
ICEFC |
8000 |
0.6s |
-0.3 |
12.00 |
10 |
|
0.9 |
05/17/2024 14:05:00 |
ICEFC |
8100 |
0.5s |
-0.3 |
10.00 |
94 |
|
0.8 |
05/17/2024 14:05:00 |
ICEFC |
8200 |
0.4s |
-0.3 |
8.00 |
15 |
|
0.7 |
05/17/2024 14:05:00 |
ICEFC |
8250 |
0.4s |
-0.3 |
8.00 |
58 |
|
0.7 |
05/17/2024 14:05:00 |
ICEFC |
8300 |
0.4s |
-0.3 |
8.00 |
10 |
|
0.7 |
05/17/2024 14:05:00 |
ICEFC |
8400 |
0.3s |
-0.3 |
6.00 |
60 |
|
0.6 |
05/17/2024 14:05:00 |
ICEFC |
8500 |
0.3s |
-0.3 |
6.00 |
5 |
|
0.6 |
05/17/2024 14:05:00 |
ICEFC |
10000 |
0.1s |
-0.4 |
2.00 |
5 |
|
0.5 |
05/17/2024 14:05:00 |
ICEFC |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
5100 |
0.1s |
|
2.00 |
61 |
|
0.1 |
05/17/2024 14:05:00 |
ICEFC |
5200 |
0.1s |
|
2.00 |
75 |
|
0.1 |
05/17/2024 14:05:00 |
ICEFC |
5500 |
0.3s |
-0.2 |
6.00 |
25 |
|
0.5 |
05/17/2024 14:05:00 |
ICEFC |
5700 |
0.8s |
-0.5 |
16.00 |
348 |
|
1.3 |
05/17/2024 14:05:00 |
ICEFC |
5800 |
1.3s |
-0.7 |
26.00 |
122 |
|
2.0 |
05/17/2024 14:05:00 |
ICEFC |
5900 |
2.0s |
-1.0 |
40.00 |
73 |
|
3.0 |
05/17/2024 14:05:00 |
ICEFC |
6000 |
3.0s |
-1.4 |
60.00 |
125 |
|
4.4 |
05/17/2024 14:05:00 |
ICEFC |
6050 |
3.7s |
-1.6 |
74.00 |
30 |
|
5.3 |
05/17/2024 14:05:00 |
ICEFC |
6100 |
4.5s |
-1.8 |
90.00 |
0 |
|
6.3 |
05/17/2024 14:05:00 |
ICEFC |
6200 |
6.4s |
-2.4 |
128.00 |
25 |
|
8.8 |
05/17/2024 14:05:00 |
ICEFC |
6250 |
7.6s |
-2.7 |
152.00 |
73 |
|
10.3 |
05/17/2024 14:05:00 |
ICEFC |
6300 |
8.9s |
-3.1 |
178.00 |
52 |
|
12.0 |
05/17/2024 14:05:00 |
ICEFC |
6350 |
10.4s |
-3.5 |
208.00 |
17 |
|
13.9 |
05/17/2024 14:05:00 |
ICEFC |
6400 |
12.1s |
-3.8 |
242.00 |
153 |
|
15.9 |
05/17/2024 14:05:00 |
ICEFC |
6500 |
16.1s |
-4.5 |
322.00 |
260 |
|
20.6 |
05/17/2024 14:05:00 |
ICEFC |
6550 |
18.3s |
-5.0 |
366.00 |
24 |
|
23.3 |
05/17/2024 14:05:00 |
ICEFC |
6600 |
20.8s |
-5.3 |
416.00 |
10 |
|
26.1 |
05/17/2024 14:05:00 |
ICEFC |
6650 |
23.4s |
-5.7 |
468.00 |
50 |
|
29.1 |
05/17/2024 14:05:00 |
ICEFC |
6700 |
26.3s |
-6.1 |
526.00 |
0 |
|
32.4 |
05/17/2024 14:05:00 |
ICEFC |
6750 |
29.3s |
-6.4 |
586.00 |
0 |
|
35.7 |
05/17/2024 14:05:00 |
ICEFC |
6800 |
32.5s |
-6.8 |
650.00 |
15 |
|
39.3 |
05/17/2024 14:05:00 |
ICEFC |
6850 |
35.9s |
-7.1 |
718.00 |
0 |
|
43.0 |
05/17/2024 14:05:00 |
ICEFC |
6900 |
39.4s |
-7.4 |
788.00 |
0 |
|
46.8 |
05/17/2024 14:05:00 |
ICEFC |
7000 |
47.0s |
-7.9 |
940.00 |
0 |
|
54.9 |
05/17/2024 14:05:00 |
ICEFC |
7100 |
55.0s |
-8.4 |
1,100.00 |
0 |
|
63.4 |
05/17/2024 14:05:00 |
ICEFC |
7200 |
63.5s |
-8.8 |
1,270.00 |
0 |
|
72.3 |
05/17/2024 14:05:00 |
ICEFC |
7300 |
72.3s |
-9.1 |
1,446.00 |
0 |
|
81.4 |
05/17/2024 14:05:00 |
ICEFC |
7350 |
76.8s |
-9.3 |
1,536.00 |
0 |
|
86.1 |
05/17/2024 14:05:00 |
ICEFC |
7400 |
81.4s |
-9.4 |
1,628.00 |
0 |
|
90.8 |
05/17/2024 14:05:00 |
ICEFC |
7500 |
90.8s |
-9.5 |
1,816.00 |
10 |
|
100.3 |
05/17/2024 14:05:00 |
ICEFC |
7800 |
119.6s |
-9.8 |
2,392.00 |
0 |
|
129.4 |
05/17/2024 14:05:00 |
ICEFC |
8000 |
139.3s |
-9.8 |
2,786.00 |
0 |
|
149.1 |
05/17/2024 14:05:00 |
ICEFC |
8100 |
149.2s |
-9.8 |
2,984.00 |
0 |
|
159.0 |
05/17/2024 14:05:00 |
ICEFC |
8200 |
159.1s |
-9.8 |
3,182.00 |
0 |
|
168.9 |
05/17/2024 14:05:00 |
ICEFC |
8250 |
164.0s |
-9.9 |
3,280.00 |
0 |
|
173.9 |
05/17/2024 14:05:00 |
ICEFC |
8300 |
169.0s |
-9.8 |
3,380.00 |
0 |
|
178.8 |
05/17/2024 14:05:00 |
ICEFC |
8400 |
179.0s |
-9.8 |
3,580.00 |
0 |
|
188.8 |
05/17/2024 14:05:00 |
ICEFC |
8500 |
188.9s |
-9.9 |
3,778.00 |
0 |
|
198.8 |
05/17/2024 14:05:00 |
ICEFC |
10000 |
338.9s |
-9.7 |
6,778.00 |
0 |
|
348.6 |
05/17/2024 14:05:00 |
ICEFC |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|