|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
1,014.00 |
2.5 |
50.7s |
7200 |
2.8s |
-0.8 |
56.00 |
5 |
2 |
930.00 |
2.4 |
46.5s |
7250 |
3.6s |
-0.9 |
72.00 |
0 |
9 |
848.00 |
2.2 |
42.4s |
7300 |
4.5s |
-1.1 |
90.00 |
40 |
5 |
770.00 |
2.1 |
38.5s |
7350 |
5.6s |
-1.2 |
112.00 |
66 |
15 |
696.00 |
2.0 |
34.8s |
7400 |
6.9s |
-1.3 |
138.00 |
3 |
17 |
624.00 |
1.7 |
31.2s |
7450 |
8.3s |
-1.6 |
166.00 |
0 |
157 |
558.00 |
1.6 |
27.9s |
7500 |
10.0s |
-1.7 |
200.00 |
95 |
13 |
496.00 |
1.4 |
24.8s |
7550 |
11.9s |
-1.9 |
238.00 |
34 |
222 |
438.00 |
1.2 |
21.9s |
7600 |
14.0s |
-2.1 |
280.00 |
100 |
5 |
386.00 |
1.1 |
19.3s |
7650 |
16.4s |
-2.2 |
328.00 |
0 |
325 |
338.00 |
1.0 |
16.9s |
7700 |
19.0s |
-2.3 |
380.00 |
10 |
10 |
294.00 |
0.8 |
14.7s |
7750 |
21.8s |
-2.5 |
436.00 |
0 |
10 |
254.00 |
0.7 |
12.7s |
7800 |
24.8s |
-2.6 |
496.00 |
6 |
150 |
218.00 |
0.5 |
10.9s |
7850 |
28.0s |
-2.8 |
560.00 |
4 |
11 |
188.00 |
0.5 |
9.4s |
7900 |
31.5s |
-2.8 |
630.00 |
105 |
0 |
160.00 |
0.4 |
8.0s |
7950 |
35.1s |
-2.9 |
702.00 |
43 |
98 |
136.00 |
0.3 |
6.8s |
8000 |
38.9s |
-3.0 |
778.00 |
545 |
28 |
96.00 |
0.2 |
4.8s |
8100 |
46.9s |
-3.1 |
938.00 |
250 |
10 |
82.00 |
0.2 |
4.1s |
8150 |
51.2s |
-3.1 |
1,024.00 |
0 |
73 |
68.00 |
0.1 |
3.4s |
8200 |
55.5s |
-3.2 |
1,110.00 |
672 |
0 |
56.00 |
|
2.8s |
8250 |
59.9s |
-3.3 |
1,198.00 |
2 |
400 |
48.00 |
0.1 |
2.4s |
8300 |
64.5s |
-3.2 |
1,290.00 |
5 |
200 |
40.00 |
0.1 |
2.0s |
8350 |
69.1s |
-3.2 |
1,382.00 |
4 |
430 |
32.00 |
|
1.6s |
8400 |
73.7s |
-3.3 |
1,474.00 |
0 |
210 |
26.00 |
|
1.3s |
8450 |
78.4s |
-3.3 |
1,568.00 |
43 |
600 |
22.00 |
|
1.1s |
8500 |
83.2s |
-3.3 |
1,664.00 |
35 |
0 |
18.00 |
|
0.9s |
8550 |
88.0s |
-3.3 |
1,760.00 |
20 |
150 |
16.00 |
|
0.8s |
8600 |
92.9s |
-3.3 |
1,858.00 |
0 |
260 |
10.00 |
|
0.5s |
8700 |
102.6s |
-3.3 |
2,052.00 |
0 |
515 |
6.00 |
-0.1 |
0.3s |
8800 |
112.4s |
-3.4 |
2,248.00 |
0 |
53 |
4.00 |
|
0.2s |
8900 |
122.3s |
-3.3 |
2,446.00 |
0 |
47 |
4.00 |
|
0.2s |
8950 |
127.3s |
-3.3 |
2,546.00 |
0 |
441 |
4.00 |
|
0.2s |
9000 |
132.3s |
-3.3 |
2,646.00 |
0 |
26 |
2.00 |
|
0.1s |
9200 |
152.2s |
-3.3 |
3,044.00 |
0 |
52 |
2.00 |
|
0.1s |
9250 |
157.2s |
-3.3 |
3,144.00 |
0 |
5 |
2.00 |
|
0.1s |
9300 |
162.2s |
-3.3 |
3,244.00 |
0 |
47 |
2.00 |
|
0.1s |
9450 |
177.1s |
-3.3 |
3,542.00 |
0 |
130 |
2.00 |
|
0.1s |
9500 |
182.1s |
-3.3 |
3,642.00 |
0 |
130 |
2.00 |
|
0.1s |
9600 |
192.1s |
-3.3 |
3,842.00 |
0 |
33 |
2.00 |
|
0.1s |
9900 |
222.1s |
-3.3 |
4,442.00 |
0 |
636 |
2.00 |
|
0.1s |
10000 |
232.1s |
-3.3 |
4,642.00 |
0 |
15 |
2.00 |
|
0.1s |
10200 |
252.1s |
-3.3 |
5,042.00 |
0 |
10 |
2.00 |
|
0.1s |
11000 |
332.1s |
-3.3 |
6,642.00 |
0 |
28 |
2.00 |
|
0.1s |
11500 |
382.1s |
-3.3 |
7,642.00 |
0 |
97 |
2.00 |
|
0.1s |
12000 |
432.1s |
-3.3 |
8,642.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
7200 |
50.7s |
2.5 |
1,014.00 |
0 |
|
48.2 |
03/31/2023 13:45:00 |
ICEFC |
7250 |
46.5s |
2.4 |
930.00 |
2 |
|
44.1 |
03/31/2023 13:45:00 |
ICEFC |
7300 |
42.4s |
2.2 |
848.00 |
9 |
|
40.2 |
03/31/2023 13:45:00 |
ICEFC |
7350 |
38.5s |
2.1 |
770.00 |
5 |
40.0 |
36.4 |
03/31/2023 13:45:00 |
ICEFC |
7400 |
34.8s |
2.0 |
696.00 |
15 |
38.0 |
32.8 |
03/31/2023 13:45:00 |
ICEFC |
7450 |
31.2s |
1.7 |
624.00 |
17 |
|
29.5 |
03/31/2023 13:45:00 |
ICEFC |
7500 |
27.9s |
1.6 |
558.00 |
157 |
|
26.3 |
03/31/2023 13:45:00 |
ICEFC |
7550 |
24.8s |
1.4 |
496.00 |
13 |
|
23.4 |
03/31/2023 13:45:00 |
ICEFC |
7600 |
21.9s |
1.2 |
438.00 |
222 |
|
20.7 |
03/31/2023 13:45:00 |
ICEFC |
7650 |
19.3s |
1.1 |
386.00 |
5 |
|
18.2 |
03/31/2023 13:45:00 |
ICEFC |
7700 |
16.9s |
1.0 |
338.00 |
325 |
|
15.9 |
03/31/2023 13:45:00 |
ICEFC |
7750 |
14.7s |
0.8 |
294.00 |
10 |
|
13.9 |
03/31/2023 13:45:00 |
ICEFC |
7800 |
12.7s |
0.7 |
254.00 |
10 |
|
12.0 |
03/31/2023 13:45:00 |
ICEFC |
7850 |
10.9s |
0.5 |
218.00 |
150 |
|
10.4 |
03/31/2023 13:45:00 |
ICEFC |
7900 |
9.4s |
0.5 |
188.00 |
11 |
|
8.9 |
03/31/2023 13:45:00 |
ICEFC |
7950 |
8.0s |
0.4 |
160.00 |
0 |
|
7.6 |
03/31/2023 13:45:00 |
ICEFC |
8000 |
6.8s |
0.3 |
136.00 |
98 |
|
6.5 |
03/31/2023 13:45:00 |
ICEFC |
8100 |
4.8s |
0.2 |
96.00 |
28 |
|
4.6 |
03/31/2023 13:45:00 |
ICEFC |
8150 |
4.1s |
0.2 |
82.00 |
10 |
|
3.9 |
03/31/2023 13:45:00 |
ICEFC |
8200 |
3.4s |
0.1 |
68.00 |
73 |
|
3.3 |
03/31/2023 13:45:00 |
ICEFC |
8250 |
2.8s |
|
56.00 |
0 |
|
2.8 |
03/31/2023 13:45:00 |
ICEFC |
8300 |
2.4s |
0.1 |
48.00 |
400 |
|
2.3 |
03/31/2023 13:45:00 |
ICEFC |
8350 |
2.0s |
0.1 |
40.00 |
200 |
|
1.9 |
03/31/2023 13:45:00 |
ICEFC |
8400 |
1.6s |
|
32.00 |
430 |
|
1.6 |
03/31/2023 13:45:00 |
ICEFC |
8450 |
1.3s |
|
26.00 |
210 |
|
1.3 |
03/31/2023 13:45:00 |
ICEFC |
8500 |
1.1s |
|
22.00 |
600 |
|
1.1 |
03/31/2023 13:45:00 |
ICEFC |
8550 |
0.9s |
|
18.00 |
0 |
|
0.9 |
03/31/2023 13:45:00 |
ICEFC |
8600 |
0.8s |
|
16.00 |
150 |
|
0.8 |
03/31/2023 13:45:00 |
ICEFC |
8700 |
0.5s |
|
10.00 |
260 |
|
0.5 |
03/31/2023 13:45:00 |
ICEFC |
8800 |
0.3s |
-0.1 |
6.00 |
515 |
|
0.4 |
03/31/2023 13:45:00 |
ICEFC |
8900 |
0.2s |
|
4.00 |
53 |
|
0.2 |
03/31/2023 13:45:00 |
ICEFC |
8950 |
0.2s |
|
4.00 |
47 |
|
0.2 |
03/31/2023 13:45:00 |
ICEFC |
9000 |
0.2s |
|
4.00 |
441 |
|
0.2 |
03/31/2023 13:45:00 |
ICEFC |
9200 |
0.1s |
|
2.00 |
26 |
|
0.1 |
03/31/2023 13:45:00 |
ICEFC |
9250 |
0.1s |
|
2.00 |
52 |
|
0.1 |
03/31/2023 13:45:00 |
ICEFC |
9300 |
0.1s |
|
2.00 |
5 |
|
0.1 |
03/31/2023 13:45:00 |
ICEFC |
9450 |
0.1s |
|
2.00 |
47 |
|
0.1 |
03/31/2023 13:45:00 |
ICEFC |
9500 |
0.1s |
|
2.00 |
130 |
|
0.1 |
03/31/2023 13:45:00 |
ICEFC |
9600 |
0.1s |
|
2.00 |
130 |
|
0.1 |
03/31/2023 13:45:00 |
ICEFC |
9900 |
0.1s |
|
2.00 |
33 |
|
0.1 |
03/31/2023 13:45:00 |
ICEFC |
10000 |
0.1s |
|
2.00 |
636 |
|
0.1 |
03/31/2023 13:45:00 |
ICEFC |
10200 |
0.1s |
|
2.00 |
15 |
|
0.1 |
03/31/2023 13:45:00 |
ICEFC |
11000 |
0.1s |
|
2.00 |
10 |
|
0.1 |
03/31/2023 13:45:00 |
ICEFC |
11500 |
0.1s |
|
2.00 |
28 |
|
0.1 |
03/31/2023 13:45:00 |
ICEFC |
12000 |
0.1s |
|
2.00 |
97 |
|
0.1 |
03/31/2023 13:45:00 |
ICEFC |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
7200 |
2.8s |
-0.8 |
56.00 |
5 |
|
3.6 |
03/31/2023 13:45:00 |
ICEFC |
7250 |
3.6s |
-0.9 |
72.00 |
0 |
|
4.5 |
03/31/2023 13:45:00 |
ICEFC |
7300 |
4.5s |
-1.1 |
90.00 |
40 |
|
5.6 |
03/31/2023 13:45:00 |
ICEFC |
7350 |
5.6s |
-1.2 |
112.00 |
66 |
|
6.8 |
03/31/2023 13:45:00 |
ICEFC |
7400 |
6.9s |
-1.3 |
138.00 |
3 |
|
8.2 |
03/31/2023 13:45:00 |
ICEFC |
7450 |
8.3s |
-1.6 |
166.00 |
0 |
|
9.9 |
03/31/2023 13:45:00 |
ICEFC |
7500 |
10.0s |
-1.7 |
200.00 |
95 |
|
11.7 |
03/31/2023 13:45:00 |
ICEFC |
7550 |
11.9s |
-1.9 |
238.00 |
34 |
|
13.8 |
03/31/2023 13:45:00 |
ICEFC |
7600 |
14.0s |
-2.1 |
280.00 |
100 |
|
16.1 |
03/31/2023 13:45:00 |
ICEFC |
7650 |
16.4s |
-2.2 |
328.00 |
0 |
|
18.6 |
03/31/2023 13:45:00 |
ICEFC |
7700 |
19.0s |
-2.3 |
380.00 |
10 |
|
21.3 |
03/31/2023 13:45:00 |
ICEFC |
7750 |
21.8s |
-2.5 |
436.00 |
0 |
|
24.3 |
03/31/2023 13:45:00 |
ICEFC |
7800 |
24.8s |
-2.6 |
496.00 |
6 |
|
27.4 |
03/31/2023 13:45:00 |
ICEFC |
7850 |
28.0s |
-2.8 |
560.00 |
4 |
|
30.8 |
03/31/2023 13:45:00 |
ICEFC |
7900 |
31.5s |
-2.8 |
630.00 |
105 |
|
34.3 |
03/31/2023 13:45:00 |
ICEFC |
7950 |
35.1s |
-2.9 |
702.00 |
43 |
|
38.0 |
03/31/2023 13:45:00 |
ICEFC |
8000 |
38.9s |
-3.0 |
778.00 |
545 |
|
41.9 |
03/31/2023 13:45:00 |
ICEFC |
8100 |
46.9s |
-3.1 |
938.00 |
250 |
|
50.0 |
03/31/2023 13:45:00 |
ICEFC |
8150 |
51.2s |
-3.1 |
1,024.00 |
0 |
|
54.3 |
03/31/2023 13:45:00 |
ICEFC |
8200 |
55.5s |
-3.2 |
1,110.00 |
672 |
|
58.7 |
03/31/2023 13:45:00 |
ICEFC |
8250 |
59.9s |
-3.3 |
1,198.00 |
2 |
|
63.2 |
03/31/2023 13:45:00 |
ICEFC |
8300 |
64.5s |
-3.2 |
1,290.00 |
5 |
|
67.7 |
03/31/2023 13:45:00 |
ICEFC |
8350 |
69.1s |
-3.2 |
1,382.00 |
4 |
|
72.3 |
03/31/2023 13:45:00 |
ICEFC |
8400 |
73.7s |
-3.3 |
1,474.00 |
0 |
|
77.0 |
03/31/2023 13:45:00 |
ICEFC |
8450 |
78.4s |
-3.3 |
1,568.00 |
43 |
|
81.7 |
03/31/2023 13:45:00 |
ICEFC |
8500 |
83.2s |
-3.3 |
1,664.00 |
35 |
|
86.5 |
03/31/2023 13:45:00 |
ICEFC |
8550 |
88.0s |
-3.3 |
1,760.00 |
20 |
|
91.3 |
03/31/2023 13:45:00 |
ICEFC |
8600 |
92.9s |
-3.3 |
1,858.00 |
0 |
|
96.2 |
03/31/2023 13:45:00 |
ICEFC |
8700 |
102.6s |
-3.3 |
2,052.00 |
0 |
|
105.9 |
03/31/2023 13:45:00 |
ICEFC |
8800 |
112.4s |
-3.4 |
2,248.00 |
0 |
|
115.8 |
03/31/2023 13:45:00 |
ICEFC |
8900 |
122.3s |
-3.3 |
2,446.00 |
0 |
|
125.6 |
03/31/2023 13:45:00 |
ICEFC |
8950 |
127.3s |
-3.3 |
2,546.00 |
0 |
|
130.6 |
03/31/2023 13:45:00 |
ICEFC |
9000 |
132.3s |
-3.3 |
2,646.00 |
0 |
|
135.6 |
03/31/2023 13:45:00 |
ICEFC |
9200 |
152.2s |
-3.3 |
3,044.00 |
0 |
|
155.5 |
03/31/2023 13:45:00 |
ICEFC |
9250 |
157.2s |
-3.3 |
3,144.00 |
0 |
|
160.5 |
03/31/2023 13:45:00 |
ICEFC |
9300 |
162.2s |
-3.3 |
3,244.00 |
0 |
|
165.5 |
03/31/2023 13:45:00 |
ICEFC |
9450 |
177.1s |
-3.3 |
3,542.00 |
0 |
|
180.4 |
03/31/2023 13:45:00 |
ICEFC |
9500 |
182.1s |
-3.3 |
3,642.00 |
0 |
|
185.4 |
03/31/2023 13:45:00 |
ICEFC |
9600 |
192.1s |
-3.3 |
3,842.00 |
0 |
|
195.4 |
03/31/2023 13:45:00 |
ICEFC |
9900 |
222.1s |
-3.3 |
4,442.00 |
0 |
|
225.4 |
03/31/2023 13:45:00 |
ICEFC |
10000 |
232.1s |
-3.3 |
4,642.00 |
0 |
|
235.4 |
03/31/2023 13:45:00 |
ICEFC |
10200 |
252.1s |
-3.3 |
5,042.00 |
0 |
|
255.4 |
03/31/2023 13:45:00 |
ICEFC |
11000 |
332.1s |
-3.3 |
6,642.00 |
0 |
|
335.4 |
03/31/2023 13:45:00 |
ICEFC |
11500 |
382.1s |
-3.3 |
7,642.00 |
0 |
|
385.4 |
03/31/2023 13:45:00 |
ICEFC |
12000 |
432.1s |
-3.3 |
8,642.00 |
0 |
|
435.4 |
03/31/2023 13:45:00 |
ICEFC |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|