|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
3,914.00 |
26.1 |
195.7s |
4800 |
0.1s |
|
2.00 |
38 |
0 |
3,814.00 |
26.1 |
190.7s |
4850 |
0.1s |
|
2.00 |
120 |
0 |
3,714.00 |
26.1 |
185.7s |
4900 |
0.1s |
|
2.00 |
11 |
0 |
3,614.00 |
26.1 |
180.7s |
4950 |
0.1s |
|
2.00 |
54 |
0 |
3,514.00 |
26.1 |
175.7s |
5000 |
0.1s |
|
2.00 |
800 |
30 |
3,414.00 |
26.1 |
170.7s |
5050 |
0.1s |
|
2.00 |
25 |
5 |
3,314.00 |
26.1 |
165.7s |
5100 |
0.1s |
|
2.00 |
28 |
5 |
3,214.00 |
26.1 |
160.7s |
5150 |
0.1s |
|
2.00 |
114 |
0 |
3,114.00 |
26.1 |
155.7s |
5200 |
0.1s |
|
2.00 |
650 |
26 |
3,014.00 |
26.1 |
150.7s |
5250 |
0.1s |
|
2.00 |
78 |
75 |
2,914.00 |
26.1 |
145.7s |
5300 |
0.1s |
|
2.00 |
802 |
405 |
2,814.00 |
26.1 |
140.7s |
5350 |
0.1s |
|
2.00 |
388 |
460 |
2,714.00 |
26.1 |
135.7s |
5400 |
0.1s |
|
2.00 |
79 |
120 |
2,614.00 |
26.1 |
130.7s |
5450 |
0.1s |
|
2.00 |
100 |
90 |
2,514.00 |
26.0 |
125.7s |
5500 |
0.1s |
|
2.00 |
529 |
72 |
2,414.00 |
26.0 |
120.7s |
5550 |
0.1s |
|
2.00 |
0 |
2,188 |
2,314.00 |
26.0 |
115.7s |
5600 |
0.1s |
|
2.00 |
500 |
341 |
2,214.00 |
25.9 |
110.7s |
5650 |
0.1s |
-0.1 |
2.00 |
266 |
276 |
2,114.00 |
25.8 |
105.7s |
5700 |
0.1s |
-0.2 |
2.00 |
179 |
162 |
2,014.00 |
25.7 |
100.7s |
5750 |
0.1s |
-0.3 |
2.00 |
10 |
105 |
1,914.00 |
25.6 |
95.7s |
5800 |
0.1s |
-0.4 |
2.00 |
757 |
50 |
1,814.00 |
25.4 |
90.7s |
5850 |
0.1s |
-0.6 |
2.00 |
0 |
295 |
1,716.00 |
25.2 |
85.8s |
5900 |
0.1s |
-0.9 |
2.00 |
585 |
750 |
1,518.00 |
24.6 |
75.9s |
6000 |
0.2s |
-1.5 |
4.00 |
638 |
28 |
1,418.00 |
24.0 |
70.9s |
6050 |
0.2s |
-2.1 |
4.00 |
0 |
558 |
1,320.00 |
23.5 |
66.0s |
6100 |
0.3s |
-2.6 |
6.00 |
410 |
0 |
1,224.00 |
22.9 |
61.2s |
6150 |
0.5s |
-3.2 |
10.00 |
10 |
862 |
1,128.00 |
22.1 |
56.4s |
6200 |
0.7s |
-4.0 |
14.00 |
515 |
64 |
1,410.00 |
18.8 |
70.5s |
6250 |
1.0s |
-4.9 |
20.00 |
10 |
0 |
940.00 |
20.1 |
47.0s |
6300 |
1.3s |
-6.0 |
26.00 |
840 |
0 |
850.00 |
18.9 |
42.5s |
6350 |
1.8s |
-7.2 |
36.00 |
500 |
31 |
762.00 |
17.5 |
38.1s |
6400 |
2.4s |
-8.6 |
48.00 |
335 |
10 |
678.00 |
16.0 |
33.9s |
6450 |
3.2s |
-10.1 |
64.00 |
0 |
2,015 |
0.00 |
|
|
6500 |
4.2s |
-11.7 |
84.00 |
35 |
55 |
850.00 |
19.9 |
42.5s |
6600 |
6.9s |
-15.1 |
138.00 |
20 |
625 |
388.00 |
9.3 |
19.4s |
6650 |
8.7s |
-16.8 |
174.00 |
0 |
102 |
332.00 |
7.8 |
16.6s |
6700 |
10.9s |
-18.3 |
218.00 |
10 |
800 |
282.00 |
6.5 |
14.1s |
6750 |
13.4s |
-19.6 |
268.00 |
0 |
275 |
240.00 |
5.4 |
12.0s |
6800 |
16.3s |
-20.7 |
326.00 |
80 |
0 |
206.00 |
4.5 |
10.3s |
6850 |
19.6s |
-21.6 |
392.00 |
10 |
2,120 |
174.00 |
3.7 |
8.7s |
6900 |
23.0s |
-22.4 |
460.00 |
0 |
21 |
148.00 |
3.0 |
7.4s |
6950 |
26.7s |
-23.1 |
534.00 |
0 |
10 |
58.00 |
1.0 |
2.9s |
7250 |
52.2s |
-25.1 |
1,044.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
4800 |
195.7s |
26.1 |
3,914.00 |
0 |
|
169.6 |
01/25/2021 14:38:00 |
ICEFC |
4850 |
190.7s |
26.1 |
3,814.00 |
0 |
|
164.6 |
01/25/2021 14:38:00 |
ICEFC |
4900 |
185.7s |
26.1 |
3,714.00 |
0 |
|
159.6 |
01/25/2021 14:38:00 |
ICEFC |
4950 |
180.7s |
26.1 |
3,614.00 |
0 |
|
154.6 |
01/25/2021 14:38:00 |
ICEFC |
5000 |
175.7s |
26.1 |
3,514.00 |
0 |
|
149.6 |
01/25/2021 14:38:00 |
ICEFC |
5050 |
170.7s |
26.1 |
3,414.00 |
30 |
|
144.6 |
01/25/2021 14:38:00 |
ICEFC |
5100 |
165.7s |
26.1 |
3,314.00 |
5 |
|
139.6 |
01/25/2021 14:38:00 |
ICEFC |
5150 |
160.7s |
26.1 |
3,214.00 |
5 |
|
134.6 |
01/25/2021 14:38:00 |
ICEFC |
5200 |
155.7s |
26.1 |
3,114.00 |
0 |
|
129.6 |
01/25/2021 14:38:00 |
ICEFC |
5250 |
150.7s |
26.1 |
3,014.00 |
26 |
|
124.6 |
01/25/2021 14:38:00 |
ICEFC |
5300 |
145.7s |
26.1 |
2,914.00 |
75 |
|
119.6 |
01/25/2021 14:38:00 |
ICEFC |
5350 |
140.7s |
26.1 |
2,814.00 |
405 |
|
114.6 |
01/25/2021 14:38:00 |
ICEFC |
5400 |
135.7s |
26.1 |
2,714.00 |
460 |
|
109.6 |
01/25/2021 14:38:00 |
ICEFC |
5450 |
130.7s |
26.1 |
2,614.00 |
120 |
|
104.6 |
01/25/2021 14:38:00 |
ICEFC |
5500 |
125.7s |
26.0 |
2,514.00 |
90 |
|
99.7 |
01/25/2021 14:38:00 |
ICEFC |
5550 |
120.7s |
26.0 |
2,414.00 |
72 |
|
94.7 |
01/25/2021 14:38:00 |
ICEFC |
5600 |
115.7s |
26.0 |
2,314.00 |
2,188 |
|
89.7 |
01/25/2021 14:38:00 |
ICEFC |
5650 |
110.7s |
25.9 |
2,214.00 |
341 |
|
84.8 |
01/25/2021 14:38:00 |
ICEFC |
5700 |
105.7s |
25.8 |
2,114.00 |
276 |
|
79.9 |
01/25/2021 14:38:00 |
ICEFC |
5750 |
100.7s |
25.7 |
2,014.00 |
162 |
|
75.0 |
01/25/2021 14:38:00 |
ICEFC |
5800 |
95.7s |
25.6 |
1,914.00 |
105 |
|
70.1 |
01/25/2021 14:38:00 |
ICEFC |
5850 |
90.7s |
25.4 |
1,814.00 |
50 |
|
65.3 |
01/25/2021 14:38:00 |
ICEFC |
5900 |
85.8s |
25.2 |
1,716.00 |
295 |
|
60.6 |
01/25/2021 14:38:00 |
ICEFC |
6000 |
75.9s |
24.6 |
1,518.00 |
750 |
|
51.3 |
01/25/2021 14:38:00 |
ICEFC |
6050 |
70.9s |
24.0 |
1,418.00 |
28 |
|
46.9 |
01/25/2021 14:38:00 |
ICEFC |
6100 |
66.0s |
23.5 |
1,320.00 |
558 |
|
42.5 |
01/25/2021 14:38:00 |
ICEFC |
6150 |
61.2s |
22.9 |
1,224.00 |
0 |
|
38.3 |
01/25/2021 14:38:00 |
ICEFC |
6200 |
56.4s |
22.1 |
1,128.00 |
862 |
|
34.3 |
01/25/2021 14:38:00 |
ICEFC |
6250 |
70.5s |
18.8 |
1,410.00 |
64 |
70.0 |
51.7 |
01/26/2021 10:55:00 |
ICEFC |
6300 |
47.0s |
20.1 |
940.00 |
0 |
|
26.9 |
01/25/2021 14:38:00 |
ICEFC |
6350 |
42.5s |
18.9 |
850.00 |
0 |
|
23.6 |
01/25/2021 14:38:00 |
ICEFC |
6400 |
38.1s |
17.5 |
762.00 |
31 |
|
20.6 |
01/25/2021 14:38:00 |
ICEFC |
6450 |
33.9s |
16.0 |
678.00 |
10 |
|
17.9 |
01/25/2021 14:38:00 |
ICEFC |
6500 |
|
|
0.00 |
2,015 |
|
29.9 |
|
ICEFC |
6600 |
42.5s |
19.9 |
850.00 |
55 |
40.0 |
22.6 |
01/26/2021 07:57:00 |
ICEFC |
6650 |
19.4s |
9.3 |
388.00 |
625 |
|
10.1 |
01/25/2021 14:38:00 |
ICEFC |
6700 |
16.6s |
7.8 |
332.00 |
102 |
12.2 |
8.8 |
01/25/2021 14:38:00 |
ICEFC |
6750 |
14.1s |
6.5 |
282.00 |
800 |
|
7.6 |
01/25/2021 14:38:00 |
ICEFC |
6800 |
12.0s |
5.4 |
240.00 |
275 |
|
6.6 |
01/25/2021 14:38:00 |
ICEFC |
6850 |
10.3s |
4.5 |
206.00 |
0 |
|
5.8 |
01/25/2021 14:38:00 |
ICEFC |
6900 |
8.7s |
3.7 |
174.00 |
2,120 |
|
5.0 |
01/25/2021 14:38:00 |
ICEFC |
6950 |
7.4s |
3.0 |
148.00 |
21 |
|
4.4 |
01/25/2021 14:38:00 |
ICEFC |
7250 |
2.9s |
1.0 |
58.00 |
10 |
|
1.9 |
01/25/2021 14:38:00 |
ICEFC |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
4800 |
0.1s |
|
2.00 |
38 |
|
0.1 |
01/25/2021 14:38:00 |
ICEFC |
4850 |
0.1s |
|
2.00 |
120 |
|
0.1 |
01/25/2021 14:38:00 |
ICEFC |
4900 |
0.1s |
|
2.00 |
11 |
|
0.1 |
01/25/2021 14:38:00 |
ICEFC |
4950 |
0.1s |
|
2.00 |
54 |
|
0.1 |
01/25/2021 14:38:00 |
ICEFC |
5000 |
0.1s |
|
2.00 |
800 |
|
0.1 |
01/25/2021 14:38:00 |
ICEFC |
5050 |
0.1s |
|
2.00 |
25 |
|
0.1 |
01/25/2021 14:38:00 |
ICEFC |
5100 |
0.1s |
|
2.00 |
28 |
|
0.1 |
01/25/2021 14:38:00 |
ICEFC |
5150 |
0.1s |
|
2.00 |
114 |
|
0.1 |
01/25/2021 14:38:00 |
ICEFC |
5200 |
0.1s |
|
2.00 |
650 |
|
0.1 |
01/25/2021 14:38:00 |
ICEFC |
5250 |
0.1s |
|
2.00 |
78 |
|
0.1 |
01/25/2021 14:38:00 |
ICEFC |
5300 |
0.1s |
|
2.00 |
802 |
|
0.1 |
01/25/2021 14:38:00 |
ICEFC |
5350 |
0.1s |
|
2.00 |
388 |
|
0.1 |
01/25/2021 14:38:00 |
ICEFC |
5400 |
0.1s |
|
2.00 |
79 |
|
0.1 |
01/25/2021 14:38:00 |
ICEFC |
5450 |
0.1s |
|
2.00 |
100 |
|
0.1 |
01/25/2021 14:38:00 |
ICEFC |
5500 |
0.1s |
|
2.00 |
529 |
|
0.1 |
01/25/2021 14:38:00 |
ICEFC |
5550 |
0.1s |
|
2.00 |
0 |
|
0.1 |
01/25/2021 14:38:00 |
ICEFC |
5600 |
0.1s |
|
2.00 |
500 |
|
0.1 |
01/25/2021 14:38:00 |
ICEFC |
5650 |
0.1s |
-0.1 |
2.00 |
266 |
|
0.2 |
01/25/2021 14:38:00 |
ICEFC |
5700 |
0.1s |
-0.2 |
2.00 |
179 |
|
0.3 |
01/25/2021 14:38:00 |
ICEFC |
5750 |
0.1s |
-0.3 |
2.00 |
10 |
|
0.4 |
01/25/2021 14:38:00 |
ICEFC |
5800 |
0.1s |
-0.4 |
2.00 |
757 |
|
0.5 |
01/25/2021 14:38:00 |
ICEFC |
5850 |
0.1s |
-0.6 |
2.00 |
0 |
|
0.7 |
01/25/2021 14:38:00 |
ICEFC |
5900 |
0.1s |
-0.9 |
2.00 |
585 |
|
1.0 |
01/25/2021 14:38:00 |
ICEFC |
6000 |
0.2s |
-1.5 |
4.00 |
638 |
|
1.7 |
01/25/2021 14:38:00 |
ICEFC |
6050 |
0.2s |
-2.1 |
4.00 |
0 |
|
2.3 |
01/25/2021 14:38:00 |
ICEFC |
6100 |
0.3s |
-2.6 |
6.00 |
410 |
|
2.9 |
01/25/2021 14:38:00 |
ICEFC |
6150 |
0.5s |
-3.2 |
10.00 |
10 |
|
3.7 |
01/25/2021 14:38:00 |
ICEFC |
6200 |
0.7s |
-4.0 |
14.00 |
515 |
|
4.7 |
01/25/2021 14:38:00 |
ICEFC |
6250 |
1.0s |
-4.9 |
20.00 |
10 |
|
5.9 |
01/25/2021 14:38:00 |
ICEFC |
6300 |
1.3s |
-6.0 |
26.00 |
840 |
|
7.3 |
01/25/2021 14:38:00 |
ICEFC |
6350 |
1.8s |
-7.2 |
36.00 |
500 |
|
9.0 |
01/25/2021 14:38:00 |
ICEFC |
6400 |
2.4s |
-8.6 |
48.00 |
335 |
12.0 |
11.0 |
01/25/2021 14:38:00 |
ICEFC |
6450 |
3.2s |
-10.1 |
64.00 |
0 |
|
13.3 |
01/25/2021 14:38:00 |
ICEFC |
6500 |
4.2s |
-11.7 |
84.00 |
35 |
|
15.9 |
01/25/2021 14:38:00 |
ICEFC |
6600 |
6.9s |
-15.1 |
138.00 |
20 |
|
22.0 |
01/25/2021 14:38:00 |
ICEFC |
6650 |
8.7s |
-16.8 |
174.00 |
0 |
|
25.5 |
01/25/2021 14:38:00 |
ICEFC |
6700 |
10.9s |
-18.3 |
218.00 |
10 |
|
29.2 |
01/25/2021 14:38:00 |
ICEFC |
6750 |
13.4s |
-19.6 |
268.00 |
0 |
|
33.0 |
01/25/2021 14:38:00 |
ICEFC |
6800 |
16.3s |
-20.7 |
326.00 |
80 |
|
37.0 |
01/25/2021 14:38:00 |
ICEFC |
6850 |
19.6s |
-21.6 |
392.00 |
10 |
|
41.2 |
01/25/2021 14:38:00 |
ICEFC |
6900 |
23.0s |
-22.4 |
460.00 |
0 |
|
45.4 |
01/25/2021 14:38:00 |
ICEFC |
6950 |
26.7s |
-23.1 |
534.00 |
0 |
|
49.8 |
01/25/2021 14:38:00 |
ICEFC |
7250 |
52.2s |
-25.1 |
1,044.00 |
0 |
|
77.3 |
01/25/2021 14:38:00 |
ICEFC |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|