| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 558.00 | -3.4 | 27.9s | 4200 | 0.5s | 0.1 | 10.00 | 9 | |||||||||||
| 0 | 464.00 | -3.3 | 23.2s | 4250 | 0.8s | 0.2 | 16.00 | 5 | |||||||||||
| 0 | 374.00 | -3.2 | 18.7s | 4300 | 1.3s | 0.3 | 26.00 | 250 | |||||||||||
| 0 | 292.00 | -2.9 | 14.6s | 4350 | 2.2s | 0.6 | 44.00 | 1,195 | |||||||||||
| 65 | 218.00 | -2.6 | 10.9s | 4400 | 3.5s | 0.9 | 70.00 | 923 | |||||||||||
| 35 | 158.00 | -2.2 | 7.9s | 4450 | 5.5s | 1.3 | 110.00 | 700 | |||||||||||
| 797 | 112.00 | -1.7 | 5.6s | 4500 | 8.2s | 1.8 | 164.00 | 1,262 | |||||||||||
| 0 | 78.00 | -1.3 | 3.9s | 4550 | 11.5s | 2.2 | 230.00 | 71 | |||||||||||
| 1,005 | 54.00 | -0.9 | 2.7s | 4600 | 15.3s | 2.6 | 306.00 | 1,858 | |||||||||||
| 19 | 38.00 | -0.6 | 1.9s | 4650 | 19.5s | 2.9 | 390.00 | 587 | |||||||||||
| 1,954 | 26.00 | -0.4 | 1.3s | 4700 | 23.9s | 3.1 | 478.00 | 2,478 | |||||||||||
| 45 | 18.00 | -0.3 | 0.9s | 4750 | 28.5s | 3.2 | 570.00 | 481 | |||||||||||
| 1,296 | 12.00 | -0.3 | 0.6s | 4800 | 33.2s | 3.2 | 664.00 | 946 | |||||||||||
| 61 | 8.00 | -0.2 | 0.4s | 4850 | 38.0s | 3.3 | 760.00 | 500 | |||||||||||
| 1,532 | 6.00 | -0.1 | 0.3s | 4900 | 42.9s | 3.4 | 858.00 | 819 | |||||||||||
| 901 | 4.00 | -0.1 | 0.2s | 4950 | 47.8s | 3.4 | 956.00 | 169 | |||||||||||
| 518 | 4.00 | 0.2s | 5000 | 52.8s | 3.5 | 1,056.00 | 333 | ||||||||||||
| 800 | 2.00 | -0.1 | 0.1s | 5050 | 57.7s | 3.4 | 1,154.00 | 0 | |||||||||||
| 1,008 | 2.00 | 0.1s | 5100 | 62.7s | 3.5 | 1,254.00 | 0 | ||||||||||||
| 65 | 2.00 | 0.1s | 5150 | 67.7s | 3.5 | 1,354.00 | 0 | ||||||||||||
| 320 | 2.00 | 0.1s | 5200 | 72.6s | 3.4 | 1,452.00 | 0 | ||||||||||||
| 134 | 2.00 | 0.1s | 5250 | 77.6s | 3.5 | 1,552.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 4200 | 27.9s | -3.4 | 558.00 | 0 | 31.3 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 4250 | 23.2s | -3.3 | 464.00 | 0 | 26.5 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 4300 | 18.7s | -3.2 | 374.00 | 0 | 21.9 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 4350 | 14.6s | -2.9 | 292.00 | 0 | 17.5 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 4400 | 10.9s | -2.6 | 218.00 | 65 | 13.5 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 4450 | 7.9s | -2.2 | 158.00 | 35 | 10.1 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 4500 | 5.6s | -1.7 | 112.00 | 797 | 7.3 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 4550 | 3.9s | -1.3 | 78.00 | 0 | 5.2 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 4600 | 2.7s | -0.9 | 54.00 | 1,005 | 3.6 | 3.6 | 09/20/2019 13:28:00 | ICEFC | |||||||||||
| 4650 | 1.9s | -0.6 | 38.00 | 19 | 2.5 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 4700 | 1.3s | -0.4 | 26.00 | 1,954 | 1.7 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 4750 | 0.9s | -0.3 | 18.00 | 45 | 1.2 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 4800 | 0.6s | -0.3 | 12.00 | 1,296 | 0.9 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 4850 | 0.4s | -0.2 | 8.00 | 61 | 0.6 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 4900 | 0.3s | -0.1 | 6.00 | 1,532 | 0.4 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 4950 | 0.2s | -0.1 | 4.00 | 901 | 0.3 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 5000 | 0.2s | 4.00 | 518 | 0.2 | 09/20/2019 13:28:00 | ICEFC | |||||||||||||
| 5050 | 0.1s | -0.1 | 2.00 | 800 | 0.2 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 5100 | 0.1s | 2.00 | 1,008 | 0.1 | 09/20/2019 13:28:00 | ICEFC | |||||||||||||
| 5150 | 0.1s | 2.00 | 65 | 0.1 | 09/20/2019 13:28:00 | ICEFC | |||||||||||||
| 5200 | 0.1s | 2.00 | 320 | 0.1 | 09/20/2019 13:28:00 | ICEFC | |||||||||||||
| 5250 | 0.1s | 2.00 | 134 | 0.1 | 09/20/2019 13:28:00 | ICEFC | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 4200 | 0.5s | 0.1 | 10.00 | 9 | 0.4 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 4250 | 0.8s | 0.2 | 16.00 | 5 | 0.6 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 4300 | 1.3s | 0.3 | 26.00 | 250 | 1.0 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 4350 | 2.2s | 0.6 | 44.00 | 1,195 | 1.6 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 4400 | 3.5s | 0.9 | 70.00 | 923 | 2.6 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 4450 | 5.5s | 1.3 | 110.00 | 700 | 4.2 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 4500 | 8.2s | 1.8 | 164.00 | 1,262 | 6.4 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 4550 | 11.5s | 2.2 | 230.00 | 71 | 9.3 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 4600 | 15.3s | 2.6 | 306.00 | 1,858 | 12.7 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 4650 | 19.5s | 2.9 | 390.00 | 587 | 16.6 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 4700 | 23.9s | 3.1 | 478.00 | 2,478 | 20.8 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 4750 | 28.5s | 3.2 | 570.00 | 481 | 25.3 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 4800 | 33.2s | 3.2 | 664.00 | 946 | 30.0 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 4850 | 38.0s | 3.3 | 760.00 | 500 | 34.7 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 4900 | 42.9s | 3.4 | 858.00 | 819 | 39.5 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 4950 | 47.8s | 3.4 | 956.00 | 169 | 44.4 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 5000 | 52.8s | 3.5 | 1,056.00 | 333 | 49.3 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 5050 | 57.7s | 3.4 | 1,154.00 | 0 | 54.3 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 5100 | 62.7s | 3.5 | 1,254.00 | 0 | 59.2 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 5150 | 67.7s | 3.5 | 1,354.00 | 0 | 64.2 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 5200 | 72.6s | 3.4 | 1,452.00 | 0 | 69.2 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| 5250 | 77.6s | 3.5 | 1,552.00 | 0 | 74.1 | 09/20/2019 13:28:00 | ICEFC | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
