| ||||||||||||||||||||
| Calls | Strike Price |
Puts | ||||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
|||||||||||||
| 0 | 5,306.00 | 6.8 | 265.3s | 4800 | 0.1s | 2.00 | 10 | |||||||||||||
| 125 | 4,406.00 | 6.8 | 220.3s | 5250 | 0.1s | 2.00 | 0 | |||||||||||||
| 5 | 4,306.00 | 6.8 | 215.3s | 5300 | 0.1s | 2.00 | 228 | |||||||||||||
| 0 | 4,106.00 | 6.8 | 205.3s | 5400 | 0.1s | 2.00 | 10 | |||||||||||||
| 0 | 3,906.00 | 6.8 | 195.3s | 5500 | 0.1s | 2.00 | 10 | |||||||||||||
| 0 | 3,606.00 | 6.8 | 180.3s | 5650 | 0.1s | 2.00 | 1 | |||||||||||||
| 295 | 3,306.00 | 6.8 | 165.3s | 5800 | 0.1s | 2.00 | 115 | |||||||||||||
| 13 | 3,206.00 | 6.8 | 160.3s | 5850 | 0.1s | 2.00 | 5 | |||||||||||||
| 7 | 3,106.00 | 6.8 | 155.3s | 5900 | 0.1s | 2.00 | 68 | |||||||||||||
| 5 | 3,006.00 | 6.8 | 150.3s | 5950 | 0.1s | 2.00 | 0 | |||||||||||||
| 170 | 2,906.00 | 6.8 | 145.3s | 6000 | 0.1s | 2.00 | 279 | |||||||||||||
| 5 | 2,806.00 | 6.8 | 140.3s | 6050 | 0.1s | 2.00 | 0 | |||||||||||||
| 36 | 2,706.00 | 6.8 | 135.3s | 6100 | 0.1s | 2.00 | 25 | |||||||||||||
| 641 | 2,606.00 | 6.8 | 130.3s | 6150 | 0.1s | 2.00 | 50 | |||||||||||||
| 109 | 2,506.00 | 6.8 | 125.3s | 6200 | 0.1s | 2.00 | 50 | |||||||||||||
| 78 | 2,306.00 | 6.8 | 115.3s | 6300 | 0.1s | 2.00 | 50 | |||||||||||||
| 0 | 2,206.00 | 6.8 | 110.3s | 6350 | 0.1s | 2.00 | 11 | |||||||||||||
| 125 | 2,106.00 | 6.8 | 105.3s | 6400 | 0.1s | 2.00 | 250 | |||||||||||||
| 178 | 1,906.00 | 6.8 | 95.3s | 6500 | 0.1s | 2.00 | 576 | |||||||||||||
| 0 | 1,806.00 | 6.8 | 90.3s | 6550 | 0.1s | 2.00 | 11 | |||||||||||||
| 221 | 1,706.00 | 6.8 | 85.3s | 6600 | 0.1s | 2.00 | 20 | |||||||||||||
| 0 | 1,606.00 | 6.8 | 80.3s | 6650 | 0.1s | 2.00 | 250 | |||||||||||||
| 124 | 1,506.00 | 6.8 | 75.3s | 6700 | 0.1s | 2.00 | 619 | |||||||||||||
| 76 | 1,406.00 | 6.8 | 70.3s | 6750 | 0.1s | 2.00 | 11 | |||||||||||||
| 1,093 | 1,306.00 | 6.8 | 65.3s | 6800 | 0.1s | 2.00 | 42 | |||||||||||||
| 0 | 1,206.00 | 6.8 | 60.3s | 6850 | 0.1s | 2.00 | 250 | |||||||||||||
| 114 | 1,106.00 | 6.8 | 55.3s | 6900 | 0.1s | 2.00 | 39 | |||||||||||||
| 275 | 906.00 | 6.7 | 45.3s | 7000 | 0.1s | 2.00 | 0 | |||||||||||||
| 0 | 806.00 | 6.6 | 40.3s | 7050 | 0.1s | -0.1 | 2.00 | 10 | ||||||||||||
| 34 | 706.00 | 6.5 | 35.3s | 7100 | 0.1s | -0.2 | 2.00 | 5 | ||||||||||||
| 0 | 606.00 | 6.2 | 30.3s | 7150 | 0.1s | -0.5 | 2.00 | 1 | ||||||||||||
| 281 | 508.00 | 5.8 | 25.4s | 7200 | 0.1s | -1.0 | 2.00 | 0 | ||||||||||||
| 135 | 318.00 | 4.1 | 15.9s | 7300 | 0.6s | -2.7 | 12.00 | 0 | ||||||||||||
| 50 | 158.00 | 1.7 | 7.9s | 7400 | 2.6s | -5.1 | 52.00 | 0 | ||||||||||||
| 261 | 60.00 | 0.1 | 3.0s | 7500 | 7.7s | -6.7 | 154.00 | 0 | ||||||||||||
| 38 | 18.00 | -0.3 | 0.9s | 7600 | 15.6s | -7.1 | 312.00 | 0 | ||||||||||||
| 18 | 4.00 | -0.2 | 0.2s | 7700 | 24.9s | -7.0 | 498.00 | 0 | ||||||||||||
| 25 | 2.00 | -0.1 | 0.1s | 7750 | 29.8s | -6.9 | 596.00 | 0 | ||||||||||||
| 125 | 2.00 | 0.1s | 7900 | 44.7s | -6.8 | 894.00 | 0 | |||||||||||||
| 200 | 2.00 | 0.1s | 7950 | 49.7s | -6.8 | 994.00 | 0 | |||||||||||||
| 250 | 2.00 | 0.1s | 8000 | 54.7s | -6.8 | 1,094.00 | 0 | |||||||||||||
| 5 | 2.00 | 0.1s | 8100 | 64.7s | -6.8 | 1,294.00 | 0 | |||||||||||||
| Calls | ||||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | ||||||||||||
| 4800 | 265.3s | 6.8 | 5,306.00 | 0 | 258.5 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 5250 | 220.3s | 6.8 | 4,406.00 | 125 | 213.5 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 5300 | 215.3s | 6.8 | 4,306.00 | 5 | 208.5 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 5400 | 205.3s | 6.8 | 4,106.00 | 0 | 198.5 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 5500 | 195.3s | 6.8 | 3,906.00 | 0 | 188.5 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 5650 | 180.3s | 6.8 | 3,606.00 | 0 | 173.5 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 5800 | 165.3s | 6.8 | 3,306.00 | 295 | 158.5 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 5850 | 160.3s | 6.8 | 3,206.00 | 13 | 153.5 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 5900 | 155.3s | 6.8 | 3,106.00 | 7 | 148.5 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 5950 | 150.3s | 6.8 | 3,006.00 | 5 | 143.5 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 6000 | 145.3s | 6.8 | 2,906.00 | 170 | 138.5 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 6050 | 140.3s | 6.8 | 2,806.00 | 5 | 133.5 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 6100 | 135.3s | 6.8 | 2,706.00 | 36 | 128.5 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 6150 | 130.3s | 6.8 | 2,606.00 | 641 | 123.5 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 6200 | 125.3s | 6.8 | 2,506.00 | 109 | 118.5 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 6300 | 115.3s | 6.8 | 2,306.00 | 78 | 108.5 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 6350 | 110.3s | 6.8 | 2,206.00 | 0 | 103.5 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 6400 | 105.3s | 6.8 | 2,106.00 | 125 | 98.5 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 6500 | 95.3s | 6.8 | 1,906.00 | 178 | 88.5 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 6550 | 90.3s | 6.8 | 1,806.00 | 0 | 83.5 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 6600 | 85.3s | 6.8 | 1,706.00 | 221 | 78.5 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 6650 | 80.3s | 6.8 | 1,606.00 | 0 | 73.5 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 6700 | 75.3s | 6.8 | 1,506.00 | 124 | 68.5 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 6750 | 70.3s | 6.8 | 1,406.00 | 76 | 63.5 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 6800 | 65.3s | 6.8 | 1,306.00 | 1,093 | 58.5 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 6850 | 60.3s | 6.8 | 1,206.00 | 0 | 53.5 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 6900 | 55.3s | 6.8 | 1,106.00 | 114 | 48.5 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 7000 | 45.3s | 6.7 | 906.00 | 275 | 38.0 | 38.6 | 06/19/2025 14:08:00 | ICEFC | ||||||||||||
| 7050 | 40.3s | 6.6 | 806.00 | 0 | 33.7 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 7100 | 35.3s | 6.5 | 706.00 | 34 | 28.8 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 7150 | 30.3s | 6.2 | 606.00 | 0 | 24.1 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 7200 | 25.4s | 5.8 | 508.00 | 281 | 19.6 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 7300 | 15.9s | 4.1 | 318.00 | 135 | 11.8 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 7400 | 7.9s | 1.7 | 158.00 | 50 | 6.2 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 7500 | 3.0s | 0.1 | 60.00 | 261 | 2.9 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 7600 | 0.9s | -0.3 | 18.00 | 38 | 1.2 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 7700 | 0.2s | -0.2 | 4.00 | 18 | 0.4 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 7750 | 0.1s | -0.1 | 2.00 | 25 | 0.2 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 7900 | 0.1s | 2.00 | 125 | 0.1 | 06/19/2025 14:08:00 | ICEFC | ||||||||||||||
| 7950 | 0.1s | 2.00 | 200 | 0.1 | 06/19/2025 14:08:00 | ICEFC | ||||||||||||||
| 8000 | 0.1s | 2.00 | 250 | 0.1 | 06/19/2025 14:08:00 | ICEFC | ||||||||||||||
| 8100 | 0.1s | 2.00 | 5 | 0.1 | 06/19/2025 14:08:00 | ICEFC | ||||||||||||||
| Puts | ||||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | ||||||||||||
| 4800 | 0.1s | 2.00 | 10 | 0.1 | 06/19/2025 14:08:00 | ICEFC | ||||||||||||||
| 5250 | 0.1s | 2.00 | 0 | 0.1 | 06/19/2025 14:08:00 | ICEFC | ||||||||||||||
| 5300 | 0.1s | 2.00 | 228 | 0.1 | 06/19/2025 14:08:00 | ICEFC | ||||||||||||||
| 5400 | 0.1s | 2.00 | 10 | 0.1 | 06/19/2025 14:08:00 | ICEFC | ||||||||||||||
| 5500 | 0.1s | 2.00 | 10 | 0.1 | 06/19/2025 14:08:00 | ICEFC | ||||||||||||||
| 5650 | 0.1s | 2.00 | 1 | 0.1 | 06/19/2025 14:08:00 | ICEFC | ||||||||||||||
| 5800 | 0.1s | 2.00 | 115 | 0.1 | 06/19/2025 14:08:00 | ICEFC | ||||||||||||||
| 5850 | 0.1s | 2.00 | 5 | 0.1 | 06/19/2025 14:08:00 | ICEFC | ||||||||||||||
| 5900 | 0.1s | 2.00 | 68 | 0.1 | 06/19/2025 14:08:00 | ICEFC | ||||||||||||||
| 5950 | 0.1s | 2.00 | 0 | 0.1 | 06/19/2025 14:08:00 | ICEFC | ||||||||||||||
| 6000 | 0.1s | 2.00 | 279 | 0.1 | 06/19/2025 14:08:00 | ICEFC | ||||||||||||||
| 6050 | 0.1s | 2.00 | 0 | 0.1 | 06/19/2025 14:08:00 | ICEFC | ||||||||||||||
| 6100 | 0.1s | 2.00 | 25 | 0.1 | 06/19/2025 14:08:00 | ICEFC | ||||||||||||||
| 6150 | 0.1s | 2.00 | 50 | 0.1 | 06/19/2025 14:08:00 | ICEFC | ||||||||||||||
| 6200 | 0.1s | 2.00 | 50 | 0.1 | 06/19/2025 14:08:00 | ICEFC | ||||||||||||||
| 6300 | 0.1s | 2.00 | 50 | 0.1 | 06/19/2025 14:08:00 | ICEFC | ||||||||||||||
| 6350 | 0.1s | 2.00 | 11 | 0.1 | 06/19/2025 14:08:00 | ICEFC | ||||||||||||||
| 6400 | 0.1s | 2.00 | 250 | 0.1 | 06/19/2025 14:08:00 | ICEFC | ||||||||||||||
| 6500 | 0.1s | 2.00 | 576 | 0.1 | 06/19/2025 14:08:00 | ICEFC | ||||||||||||||
| 6550 | 0.1s | 2.00 | 11 | 0.1 | 06/19/2025 14:08:00 | ICEFC | ||||||||||||||
| 6600 | 0.1s | 2.00 | 20 | 0.1 | 06/19/2025 14:08:00 | ICEFC | ||||||||||||||
| 6650 | 0.1s | 2.00 | 250 | 0.1 | 06/19/2025 14:08:00 | ICEFC | ||||||||||||||
| 6700 | 0.1s | 2.00 | 619 | 0.1 | 06/19/2025 14:08:00 | ICEFC | ||||||||||||||
| 6750 | 0.1s | 2.00 | 11 | 0.1 | 06/19/2025 14:08:00 | ICEFC | ||||||||||||||
| 6800 | 0.1s | 2.00 | 42 | 0.1 | 06/19/2025 14:08:00 | ICEFC | ||||||||||||||
| 6850 | 0.1s | 2.00 | 250 | 0.1 | 06/19/2025 14:08:00 | ICEFC | ||||||||||||||
| 6900 | 0.1s | 2.00 | 39 | 0.1 | 06/19/2025 14:08:00 | ICEFC | ||||||||||||||
| 7000 | 0.1s | 2.00 | 0 | 0.1 | 06/19/2025 14:08:00 | ICEFC | ||||||||||||||
| 7050 | 0.1s | -0.1 | 2.00 | 10 | 0.2 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 7100 | 0.1s | -0.2 | 2.00 | 5 | 0.3 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 7150 | 0.1s | -0.5 | 2.00 | 1 | 0.6 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 7200 | 0.1s | -1.0 | 2.00 | 0 | 1.1 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 7300 | 0.6s | -2.7 | 12.00 | 0 | 3.3 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 7400 | 2.6s | -5.1 | 52.00 | 0 | 7.7 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 7500 | 7.7s | -6.7 | 154.00 | 0 | 14.4 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 7600 | 15.6s | -7.1 | 312.00 | 0 | 22.7 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 7700 | 24.9s | -7.0 | 498.00 | 0 | 31.9 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 7750 | 29.8s | -6.9 | 596.00 | 0 | 36.7 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 7900 | 44.7s | -6.8 | 894.00 | 0 | 51.5 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 7950 | 49.7s | -6.8 | 994.00 | 0 | 56.5 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 8000 | 54.7s | -6.8 | 1,094.00 | 0 | 61.5 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| 8100 | 64.7s | -6.8 | 1,294.00 | 0 | 71.5 | 06/19/2025 14:08:00 | ICEFC | |||||||||||||
| ||||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
