|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
2,150.00 |
0.9 |
107.5s |
5250 |
0.8s |
-0.2 |
16.00 |
750 |
0 |
1,862.00 |
0.9 |
93.1s |
5400 |
1.4s |
-0.2 |
28.00 |
30 |
0 |
1,578.00 |
0.7 |
78.9s |
5550 |
2.2s |
-0.4 |
44.00 |
10 |
0 |
1,396.00 |
0.7 |
69.8s |
5650 |
3.1s |
-0.4 |
62.00 |
50 |
0 |
1,306.00 |
0.6 |
65.3s |
5700 |
3.6s |
-0.5 |
72.00 |
83 |
0 |
1,218.00 |
0.5 |
60.9s |
5750 |
4.2s |
-0.6 |
84.00 |
15 |
0 |
1,132.00 |
0.5 |
56.6s |
5800 |
4.9s |
-0.6 |
98.00 |
49 |
0 |
1,048.00 |
0.4 |
52.4s |
5850 |
5.7s |
-0.7 |
114.00 |
10 |
0 |
966.00 |
0.3 |
48.3s |
5900 |
6.6s |
-0.8 |
132.00 |
40 |
150 |
888.00 |
0.3 |
44.4s |
5950 |
7.7s |
-0.8 |
154.00 |
10 |
204 |
812.00 |
0.2 |
40.6s |
6000 |
8.9s |
-0.9 |
178.00 |
73 |
25 |
738.00 |
0.1 |
36.9s |
6050 |
10.2s |
-1.0 |
204.00 |
25 |
4 |
670.00 |
0.1 |
33.5s |
6100 |
11.8s |
-1.0 |
236.00 |
95 |
0 |
604.00 |
|
30.2s |
6150 |
13.5s |
-1.1 |
270.00 |
2 |
15 |
540.00 |
-0.1 |
27.0s |
6200 |
15.3s |
-1.2 |
306.00 |
0 |
139 |
428.00 |
-0.2 |
21.4s |
6300 |
19.7s |
-1.3 |
394.00 |
47 |
10 |
378.00 |
-0.2 |
18.9s |
6350 |
22.2s |
-1.3 |
444.00 |
10 |
201 |
332.00 |
-0.3 |
16.6s |
6400 |
24.9s |
-1.4 |
498.00 |
21 |
10 |
292.00 |
-0.3 |
14.6s |
6450 |
27.9s |
-1.4 |
558.00 |
0 |
1,170 |
254.00 |
-0.3 |
12.7s |
6500 |
31.0s |
-1.4 |
620.00 |
18 |
150 |
190.00 |
-0.4 |
9.5s |
6600 |
37.8s |
-1.5 |
756.00 |
0 |
102 |
142.00 |
-0.3 |
7.1s |
6700 |
45.4s |
-1.4 |
908.00 |
110 |
208 |
104.00 |
-0.3 |
5.2s |
6800 |
53.5s |
-1.4 |
1,070.00 |
295 |
15 |
78.00 |
-0.2 |
3.9s |
6900 |
62.2s |
-1.3 |
1,244.00 |
36 |
240 |
58.00 |
-0.2 |
2.9s |
7000 |
71.2s |
-1.3 |
1,424.00 |
259 |
10 |
50.00 |
-0.2 |
2.5s |
7050 |
75.8s |
-1.3 |
1,516.00 |
0 |
7 |
42.00 |
-0.2 |
2.1s |
7100 |
80.4s |
-1.3 |
1,608.00 |
13 |
37 |
32.00 |
-0.2 |
1.6s |
7200 |
89.9s |
-1.3 |
1,798.00 |
0 |
276 |
26.00 |
-0.1 |
1.3s |
7300 |
99.6s |
-1.2 |
1,992.00 |
500 |
5 |
20.00 |
-0.1 |
1.0s |
7400 |
109.3s |
-1.2 |
2,186.00 |
0 |
213 |
16.00 |
-0.1 |
0.8s |
7500 |
119.1s |
-1.2 |
2,382.00 |
0 |
36 |
14.00 |
|
0.7s |
7600 |
129.0s |
-1.1 |
2,580.00 |
0 |
45 |
12.00 |
|
0.6s |
7700 |
138.9s |
-1.1 |
2,778.00 |
0 |
400 |
8.00 |
|
0.4s |
8000 |
168.7s |
-1.1 |
3,374.00 |
0 |
12 |
6.00 |
|
0.3s |
8200 |
188.6s |
-1.1 |
3,772.00 |
0 |
5 |
4.00 |
-0.1 |
0.2s |
8500 |
218.5s |
-1.2 |
4,370.00 |
0 |
13 |
4.00 |
|
0.2s |
8700 |
238.5s |
-1.1 |
4,770.00 |
0 |
70 |
2.00 |
-0.1 |
0.1s |
9400 |
308.4s |
-1.2 |
6,168.00 |
0 |
5 |
2.00 |
-0.1 |
0.1s |
9500 |
318.4s |
-1.2 |
6,368.00 |
0 |
65 |
2.00 |
|
0.1s |
11000 |
468.4s |
-1.1 |
9,368.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
5250 |
107.5s |
0.9 |
2,150.00 |
0 |
|
106.6 |
03/18/2024 13:58:00 |
ICEFC |
5400 |
93.1s |
0.9 |
1,862.00 |
0 |
|
92.2 |
03/18/2024 13:58:00 |
ICEFC |
5550 |
78.9s |
0.7 |
1,578.00 |
0 |
|
78.2 |
03/18/2024 13:58:00 |
ICEFC |
5650 |
69.8s |
0.7 |
1,396.00 |
0 |
|
69.1 |
03/18/2024 13:58:00 |
ICEFC |
5700 |
65.3s |
0.6 |
1,306.00 |
0 |
|
64.7 |
03/18/2024 13:58:00 |
ICEFC |
5750 |
60.9s |
0.5 |
1,218.00 |
0 |
|
60.4 |
03/18/2024 13:58:00 |
ICEFC |
5800 |
56.6s |
0.5 |
1,132.00 |
0 |
|
56.1 |
03/18/2024 13:58:00 |
ICEFC |
5850 |
52.4s |
0.4 |
1,048.00 |
0 |
|
52.0 |
03/18/2024 13:58:00 |
ICEFC |
5900 |
48.3s |
0.3 |
966.00 |
0 |
|
48.0 |
03/18/2024 13:58:00 |
ICEFC |
5950 |
44.4s |
0.3 |
888.00 |
150 |
|
44.1 |
03/18/2024 13:58:00 |
ICEFC |
6000 |
40.6s |
0.2 |
812.00 |
204 |
|
40.4 |
03/18/2024 13:58:00 |
ICEFC |
6050 |
36.9s |
0.1 |
738.00 |
25 |
|
36.8 |
03/18/2024 13:58:00 |
ICEFC |
6100 |
33.5s |
0.1 |
670.00 |
4 |
|
33.4 |
03/18/2024 13:58:00 |
ICEFC |
6150 |
30.2s |
|
604.00 |
0 |
|
30.2 |
03/18/2024 13:58:00 |
ICEFC |
6200 |
27.0s |
-0.1 |
540.00 |
15 |
|
27.1 |
03/18/2024 13:58:00 |
ICEFC |
6300 |
21.4s |
-0.2 |
428.00 |
139 |
|
21.6 |
03/18/2024 13:58:00 |
ICEFC |
6350 |
18.9s |
-0.2 |
378.00 |
10 |
|
19.1 |
03/18/2024 13:58:00 |
ICEFC |
6400 |
16.6s |
-0.3 |
332.00 |
201 |
|
16.9 |
03/18/2024 13:58:00 |
ICEFC |
6450 |
14.6s |
-0.3 |
292.00 |
10 |
|
14.9 |
03/18/2024 13:58:00 |
ICEFC |
6500 |
12.7s |
-0.3 |
254.00 |
1,170 |
|
13.0 |
03/18/2024 13:58:00 |
ICEFC |
6600 |
9.5s |
-0.4 |
190.00 |
150 |
|
9.9 |
03/18/2024 13:58:00 |
ICEFC |
6700 |
7.1s |
-0.3 |
142.00 |
102 |
|
7.4 |
03/18/2024 13:58:00 |
ICEFC |
6800 |
5.2s |
-0.3 |
104.00 |
208 |
|
5.5 |
03/18/2024 13:58:00 |
ICEFC |
6900 |
3.9s |
-0.2 |
78.00 |
15 |
|
4.1 |
03/18/2024 13:58:00 |
ICEFC |
7000 |
2.9s |
-0.2 |
58.00 |
240 |
|
3.1 |
03/18/2024 13:58:00 |
ICEFC |
7050 |
2.5s |
-0.2 |
50.00 |
10 |
|
2.7 |
03/18/2024 13:58:00 |
ICEFC |
7100 |
2.1s |
-0.2 |
42.00 |
7 |
|
2.3 |
03/18/2024 13:58:00 |
ICEFC |
7200 |
1.6s |
-0.2 |
32.00 |
37 |
|
1.8 |
03/18/2024 13:58:00 |
ICEFC |
7300 |
1.3s |
-0.1 |
26.00 |
276 |
|
1.4 |
03/18/2024 13:58:00 |
ICEFC |
7400 |
1.0s |
-0.1 |
20.00 |
5 |
|
1.1 |
03/18/2024 13:58:00 |
ICEFC |
7500 |
0.8s |
-0.1 |
16.00 |
213 |
|
0.9 |
03/18/2024 13:58:00 |
ICEFC |
7600 |
0.7s |
|
14.00 |
36 |
|
0.7 |
03/18/2024 13:58:00 |
ICEFC |
7700 |
0.6s |
|
12.00 |
45 |
|
0.6 |
03/18/2024 13:58:00 |
ICEFC |
8000 |
0.4s |
|
8.00 |
400 |
|
0.4 |
03/18/2024 13:58:00 |
ICEFC |
8200 |
0.3s |
|
6.00 |
12 |
|
0.3 |
03/18/2024 13:58:00 |
ICEFC |
8500 |
0.2s |
-0.1 |
4.00 |
5 |
|
0.3 |
03/18/2024 13:58:00 |
ICEFC |
8700 |
0.2s |
|
4.00 |
13 |
|
0.2 |
03/18/2024 13:58:00 |
ICEFC |
9400 |
0.1s |
-0.1 |
2.00 |
70 |
|
0.2 |
03/18/2024 13:58:00 |
ICEFC |
9500 |
0.1s |
-0.1 |
2.00 |
5 |
|
0.2 |
03/18/2024 13:58:00 |
ICEFC |
11000 |
0.1s |
|
2.00 |
65 |
|
0.1 |
03/18/2024 13:58:00 |
ICEFC |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
5250 |
0.8s |
-0.2 |
16.00 |
750 |
|
1.0 |
03/18/2024 13:58:00 |
ICEFC |
5400 |
1.4s |
-0.2 |
28.00 |
30 |
|
1.6 |
03/18/2024 13:58:00 |
ICEFC |
5550 |
2.2s |
-0.4 |
44.00 |
10 |
|
2.6 |
03/18/2024 13:58:00 |
ICEFC |
5650 |
3.1s |
-0.4 |
62.00 |
50 |
|
3.5 |
03/18/2024 13:58:00 |
ICEFC |
5700 |
3.6s |
-0.5 |
72.00 |
83 |
|
4.1 |
03/18/2024 13:58:00 |
ICEFC |
5750 |
4.2s |
-0.6 |
84.00 |
15 |
|
4.8 |
03/18/2024 13:58:00 |
ICEFC |
5800 |
4.9s |
-0.6 |
98.00 |
49 |
|
5.5 |
03/18/2024 13:58:00 |
ICEFC |
5850 |
5.7s |
-0.7 |
114.00 |
10 |
|
6.4 |
03/18/2024 13:58:00 |
ICEFC |
5900 |
6.6s |
-0.8 |
132.00 |
40 |
|
7.4 |
03/18/2024 13:58:00 |
ICEFC |
5950 |
7.7s |
-0.8 |
154.00 |
10 |
|
8.5 |
03/18/2024 13:58:00 |
ICEFC |
6000 |
8.9s |
-0.9 |
178.00 |
73 |
|
9.8 |
03/18/2024 13:58:00 |
ICEFC |
6050 |
10.2s |
-1.0 |
204.00 |
25 |
|
11.2 |
03/18/2024 13:58:00 |
ICEFC |
6100 |
11.8s |
-1.0 |
236.00 |
95 |
12.8 |
12.8 |
03/18/2024 13:58:00 |
ICEFC |
6150 |
13.5s |
-1.1 |
270.00 |
2 |
|
14.6 |
03/18/2024 13:58:00 |
ICEFC |
6200 |
15.3s |
-1.2 |
306.00 |
0 |
|
16.5 |
03/18/2024 13:58:00 |
ICEFC |
6300 |
19.7s |
-1.3 |
394.00 |
47 |
|
21.0 |
03/18/2024 13:58:00 |
ICEFC |
6350 |
22.2s |
-1.3 |
444.00 |
10 |
|
23.5 |
03/18/2024 13:58:00 |
ICEFC |
6400 |
24.9s |
-1.4 |
498.00 |
21 |
|
26.3 |
03/18/2024 13:58:00 |
ICEFC |
6450 |
27.9s |
-1.4 |
558.00 |
0 |
|
29.3 |
03/18/2024 13:58:00 |
ICEFC |
6500 |
31.0s |
-1.4 |
620.00 |
18 |
|
32.4 |
03/18/2024 13:58:00 |
ICEFC |
6600 |
37.8s |
-1.5 |
756.00 |
0 |
|
39.3 |
03/18/2024 13:58:00 |
ICEFC |
6700 |
45.4s |
-1.4 |
908.00 |
110 |
|
46.8 |
03/18/2024 13:58:00 |
ICEFC |
6800 |
53.5s |
-1.4 |
1,070.00 |
295 |
|
54.9 |
03/18/2024 13:58:00 |
ICEFC |
6900 |
62.2s |
-1.3 |
1,244.00 |
36 |
|
63.5 |
03/18/2024 13:58:00 |
ICEFC |
7000 |
71.2s |
-1.3 |
1,424.00 |
259 |
|
72.5 |
03/18/2024 13:58:00 |
ICEFC |
7050 |
75.8s |
-1.3 |
1,516.00 |
0 |
|
77.1 |
03/18/2024 13:58:00 |
ICEFC |
7100 |
80.4s |
-1.3 |
1,608.00 |
13 |
|
81.7 |
03/18/2024 13:58:00 |
ICEFC |
7200 |
89.9s |
-1.3 |
1,798.00 |
0 |
|
91.2 |
03/18/2024 13:58:00 |
ICEFC |
7300 |
99.6s |
-1.2 |
1,992.00 |
500 |
|
100.8 |
03/18/2024 13:58:00 |
ICEFC |
7400 |
109.3s |
-1.2 |
2,186.00 |
0 |
|
110.5 |
03/18/2024 13:58:00 |
ICEFC |
7500 |
119.1s |
-1.2 |
2,382.00 |
0 |
|
120.3 |
03/18/2024 13:58:00 |
ICEFC |
7600 |
129.0s |
-1.1 |
2,580.00 |
0 |
|
130.1 |
03/18/2024 13:58:00 |
ICEFC |
7700 |
138.9s |
-1.1 |
2,778.00 |
0 |
|
140.0 |
03/18/2024 13:58:00 |
ICEFC |
8000 |
168.7s |
-1.1 |
3,374.00 |
0 |
|
169.8 |
03/18/2024 13:58:00 |
ICEFC |
8200 |
188.6s |
-1.1 |
3,772.00 |
0 |
|
189.7 |
03/18/2024 13:58:00 |
ICEFC |
8500 |
218.5s |
-1.2 |
4,370.00 |
0 |
|
219.7 |
03/18/2024 13:58:00 |
ICEFC |
8700 |
238.5s |
-1.1 |
4,770.00 |
0 |
|
239.6 |
03/18/2024 13:58:00 |
ICEFC |
9400 |
308.4s |
-1.2 |
6,168.00 |
0 |
|
309.6 |
03/18/2024 13:58:00 |
ICEFC |
9500 |
318.4s |
-1.2 |
6,368.00 |
0 |
|
319.6 |
03/18/2024 13:58:00 |
ICEFC |
11000 |
468.4s |
-1.1 |
9,368.00 |
0 |
|
469.5 |
03/18/2024 13:58:00 |
ICEFC |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|