| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 1,854.00 | -5.1 | 92.7s | 5250 | 0.1s | 2.00 | 750 | ||||||||||||
| 0 | 1,554.00 | -5.1 | 77.7s | 5400 | 0.1s | 2.00 | 30 | ||||||||||||
| 0 | 1,254.00 | -5.1 | 62.7s | 5550 | 0.1s | 2.00 | 10 | ||||||||||||
| 0 | 1,054.00 | -5.1 | 52.7s | 5650 | 0.1s | 2.00 | 10 | ||||||||||||
| 0 | 954.00 | -5.1 | 47.7s | 5700 | 0.1s | 2.00 | 134 | ||||||||||||
| 0 | 854.00 | -5.1 | 42.7s | 5750 | 0.1s | 2.00 | 15 | ||||||||||||
| 0 | 754.00 | -5.1 | 37.7s | 5800 | 0.1s | 2.00 | 130 | ||||||||||||
| 0 | 654.00 | -5.1 | 32.7s | 5850 | 0.1s | 2.00 | 4 | ||||||||||||
| 0 | 554.00 | -5.1 | 27.7s | 5900 | 0.1s | 2.00 | 40 | ||||||||||||
| 146 | 454.00 | -5.2 | 22.7s | 5950 | 0.1s | 2.00 | 10 | ||||||||||||
| 204 | 354.00 | -5.3 | 17.7s | 6000 | 0.1s | -0.1 | 2.00 | 43 | |||||||||||
| 5 | 254.00 | -5.5 | 12.7s | 6050 | 0.1s | -0.3 | 2.00 | 25 | |||||||||||
| 2 | 154.00 | -6.0 | 7.7s | 6100 | 0.1s | -0.8 | 2.00 | 95 | |||||||||||
| 0 | 54.00 | -6.8 | 2.7s | 6150 | 0.1s | -1.6 | 2.00 | 2 | |||||||||||
| 22 | 2.00 | -5.9 | 0.1s | 6200 | 2.3s | -0.9 | 46.00 | 0 | |||||||||||
| 70 | 2.00 | -1.6 | 0.1s | 6300 | 12.3s | 3.4 | 246.00 | 97 | |||||||||||
| 10 | 2.00 | -0.8 | 0.1s | 6350 | 17.3s | 4.2 | 346.00 | 4 | |||||||||||
| 211 | 2.00 | -0.4 | 0.1s | 6400 | 22.3s | 4.6 | 446.00 | 21 | |||||||||||
| 939 | 2.00 | -0.3 | 0.1s | 6500 | 32.3s | 4.7 | 646.00 | 18 | |||||||||||
| 125 | 2.00 | -0.2 | 0.1s | 6600 | 42.3s | 4.8 | 846.00 | 0 | |||||||||||
| 102 | 2.00 | -0.1 | 0.1s | 6700 | 52.3s | 4.9 | 1,046.00 | 25 | |||||||||||
| 208 | 2.00 | -0.1 | 0.1s | 6800 | 62.3s | 4.9 | 1,246.00 | 250 | |||||||||||
| 15 | 2.00 | 0.1s | 6900 | 72.3s | 5.0 | 1,446.00 | 6 | ||||||||||||
| 230 | 2.00 | 0.1s | 7000 | 82.3s | 5.0 | 1,646.00 | 238 | ||||||||||||
| 10 | 2.00 | 0.1s | 7050 | 87.3s | 5.0 | 1,746.00 | 0 | ||||||||||||
| 7 | 2.00 | 0.1s | 7100 | 92.3s | 5.0 | 1,846.00 | 0 | ||||||||||||
| 37 | 2.00 | 0.1s | 7200 | 102.3s | 5.0 | 2,046.00 | 0 | ||||||||||||
| 275 | 2.00 | 0.1s | 7300 | 112.3s | 5.1 | 2,246.00 | 346 | ||||||||||||
| 5 | 2.00 | 0.1s | 7400 | 122.3s | 5.1 | 2,446.00 | 0 | ||||||||||||
| 213 | 2.00 | 0.1s | 7500 | 132.3s | 5.1 | 2,646.00 | 0 | ||||||||||||
| 31 | 2.00 | 0.1s | 7600 | 142.3s | 5.1 | 2,846.00 | 0 | ||||||||||||
| 40 | 2.00 | 0.1s | 7700 | 152.3s | 5.1 | 3,046.00 | 0 | ||||||||||||
| 400 | 2.00 | 0.1s | 8000 | 182.3s | 5.1 | 3,646.00 | 0 | ||||||||||||
| 12 | 2.00 | 0.1s | 8200 | 202.3s | 5.1 | 4,046.00 | 0 | ||||||||||||
| 5 | 2.00 | 0.1s | 8500 | 232.3s | 5.1 | 4,646.00 | 0 | ||||||||||||
| 13 | 2.00 | 0.1s | 8700 | 252.3s | 5.1 | 5,046.00 | 0 | ||||||||||||
| 70 | 2.00 | 0.1s | 9400 | 322.3s | 5.1 | 6,446.00 | 0 | ||||||||||||
| 5 | 2.00 | 0.1s | 9500 | 332.3s | 5.1 | 6,646.00 | 0 | ||||||||||||
| 65 | 2.00 | 0.1s | 11000 | 482.3s | 5.1 | 9,646.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 5250 | 92.7s | -5.1 | 1,854.00 | 0 | 97.8 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 5400 | 77.7s | -5.1 | 1,554.00 | 0 | 82.8 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 5550 | 62.7s | -5.1 | 1,254.00 | 0 | 67.8 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 5650 | 52.7s | -5.1 | 1,054.00 | 0 | 57.8 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 5700 | 47.7s | -5.1 | 954.00 | 0 | 52.8 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 5750 | 42.7s | -5.1 | 854.00 | 0 | 47.8 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 5800 | 37.7s | -5.1 | 754.00 | 0 | 42.8 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 5850 | 32.7s | -5.1 | 654.00 | 0 | 37.8 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 5900 | 27.7s | -5.1 | 554.00 | 0 | 32.8 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 5950 | 22.7s | -5.2 | 454.00 | 146 | 27.9 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 6000 | 17.7s | -5.3 | 354.00 | 204 | 23.0 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 6050 | 12.7s | -5.5 | 254.00 | 5 | 18.2 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 6100 | 7.7s | -6.0 | 154.00 | 2 | 13.7 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 6150 | 2.7s | -6.8 | 54.00 | 0 | 9.5 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 6200 | 0.1s | -5.9 | 2.00 | 22 | 6.0 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 6300 | 0.1s | -1.6 | 2.00 | 70 | 1.7 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 6350 | 0.1s | -0.8 | 2.00 | 10 | 0.9 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 6400 | 0.1s | -0.4 | 2.00 | 211 | 0.5 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 6500 | 0.1s | -0.3 | 2.00 | 939 | 0.4 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 6600 | 0.1s | -0.2 | 2.00 | 125 | 0.3 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 6700 | 0.1s | -0.1 | 2.00 | 102 | 0.2 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 6800 | 0.1s | -0.1 | 2.00 | 208 | 0.2 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 6900 | 0.1s | 2.00 | 15 | 0.1 | 04/26/2024 15:11:00 | ICEFC | |||||||||||||
| 7000 | 0.1s | 2.00 | 230 | 0.1 | 04/26/2024 15:11:00 | ICEFC | |||||||||||||
| 7050 | 0.1s | 2.00 | 10 | 0.1 | 04/26/2024 15:11:00 | ICEFC | |||||||||||||
| 7100 | 0.1s | 2.00 | 7 | 0.1 | 04/26/2024 15:11:00 | ICEFC | |||||||||||||
| 7200 | 0.1s | 2.00 | 37 | 0.1 | 04/26/2024 15:11:00 | ICEFC | |||||||||||||
| 7300 | 0.1s | 2.00 | 275 | 0.1 | 04/26/2024 15:11:00 | ICEFC | |||||||||||||
| 7400 | 0.1s | 2.00 | 5 | 0.1 | 04/26/2024 15:11:00 | ICEFC | |||||||||||||
| 7500 | 0.1s | 2.00 | 213 | 0.1 | 04/26/2024 15:11:00 | ICEFC | |||||||||||||
| 7600 | 0.1s | 2.00 | 31 | 0.1 | 04/26/2024 15:11:00 | ICEFC | |||||||||||||
| 7700 | 0.1s | 2.00 | 40 | 0.1 | 04/26/2024 15:11:00 | ICEFC | |||||||||||||
| 8000 | 0.1s | 2.00 | 400 | 0.1 | 04/26/2024 15:11:00 | ICEFC | |||||||||||||
| 8200 | 0.1s | 2.00 | 12 | 0.1 | 04/26/2024 15:11:00 | ICEFC | |||||||||||||
| 8500 | 0.1s | 2.00 | 5 | 0.1 | 04/26/2024 15:11:00 | ICEFC | |||||||||||||
| 8700 | 0.1s | 2.00 | 13 | 0.1 | 04/26/2024 15:11:00 | ICEFC | |||||||||||||
| 9400 | 0.1s | 2.00 | 70 | 0.1 | 04/26/2024 15:11:00 | ICEFC | |||||||||||||
| 9500 | 0.1s | 2.00 | 5 | 0.1 | 04/26/2024 15:11:00 | ICEFC | |||||||||||||
| 11000 | 0.1s | 2.00 | 65 | 0.1 | 04/26/2024 15:11:00 | ICEFC | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 5250 | 0.1s | 2.00 | 750 | 0.1 | 04/26/2024 15:11:00 | ICEFC | |||||||||||||
| 5400 | 0.1s | 2.00 | 30 | 0.1 | 04/26/2024 15:11:00 | ICEFC | |||||||||||||
| 5550 | 0.1s | 2.00 | 10 | 0.1 | 04/26/2024 15:11:00 | ICEFC | |||||||||||||
| 5650 | 0.1s | 2.00 | 10 | 0.1 | 04/26/2024 15:11:00 | ICEFC | |||||||||||||
| 5700 | 0.1s | 2.00 | 134 | 0.1 | 04/26/2024 15:11:00 | ICEFC | |||||||||||||
| 5750 | 0.1s | 2.00 | 15 | 0.1 | 04/26/2024 15:11:00 | ICEFC | |||||||||||||
| 5800 | 0.1s | 2.00 | 130 | 0.1 | 04/26/2024 15:11:00 | ICEFC | |||||||||||||
| 5850 | 0.1s | 2.00 | 4 | 0.1 | 04/26/2024 15:11:00 | ICEFC | |||||||||||||
| 5900 | 0.1s | 2.00 | 40 | 0.1 | 04/26/2024 15:11:00 | ICEFC | |||||||||||||
| 5950 | 0.1s | 2.00 | 10 | 0.1 | 04/26/2024 15:11:00 | ICEFC | |||||||||||||
| 6000 | 0.1s | -0.1 | 2.00 | 43 | 0.2 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 6050 | 0.1s | -0.3 | 2.00 | 25 | 0.4 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 6100 | 0.1s | -0.8 | 2.00 | 95 | 0.9 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 6150 | 0.1s | -1.6 | 2.00 | 2 | 1.7 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 6200 | 2.3s | -0.9 | 46.00 | 0 | 3.2 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 6300 | 12.3s | 3.4 | 246.00 | 97 | 8.9 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 6350 | 17.3s | 4.2 | 346.00 | 4 | 13.1 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 6400 | 22.3s | 4.6 | 446.00 | 21 | 17.7 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 6500 | 32.3s | 4.7 | 646.00 | 18 | 27.6 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 6600 | 42.3s | 4.8 | 846.00 | 0 | 37.5 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 6700 | 52.3s | 4.9 | 1,046.00 | 25 | 47.4 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 6800 | 62.3s | 4.9 | 1,246.00 | 250 | 57.4 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 6900 | 72.3s | 5.0 | 1,446.00 | 6 | 67.3 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 7000 | 82.3s | 5.0 | 1,646.00 | 238 | 77.3 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 7050 | 87.3s | 5.0 | 1,746.00 | 0 | 82.3 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 7100 | 92.3s | 5.0 | 1,846.00 | 0 | 87.3 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 7200 | 102.3s | 5.0 | 2,046.00 | 0 | 97.3 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 7300 | 112.3s | 5.1 | 2,246.00 | 346 | 107.2 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 7400 | 122.3s | 5.1 | 2,446.00 | 0 | 117.2 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 7500 | 132.3s | 5.1 | 2,646.00 | 0 | 127.2 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 7600 | 142.3s | 5.1 | 2,846.00 | 0 | 137.2 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 7700 | 152.3s | 5.1 | 3,046.00 | 0 | 147.2 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 8000 | 182.3s | 5.1 | 3,646.00 | 0 | 177.2 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 8200 | 202.3s | 5.1 | 4,046.00 | 0 | 197.2 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 8500 | 232.3s | 5.1 | 4,646.00 | 0 | 227.2 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 8700 | 252.3s | 5.1 | 5,046.00 | 0 | 247.2 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 9400 | 322.3s | 5.1 | 6,446.00 | 0 | 317.2 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 9500 | 332.3s | 5.1 | 6,646.00 | 0 | 327.2 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| 11000 | 482.3s | 5.1 | 9,646.00 | 0 | 477.2 | 04/26/2024 15:11:00 | ICEFC | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
