|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
1,204.00 |
-6.6 |
60.2s |
6000 |
0.2s |
|
4.00 |
522 |
0 |
814.00 |
-6.5 |
40.7s |
6200 |
0.7s |
0.1 |
14.00 |
150 |
0 |
720.00 |
-6.5 |
36.0s |
6250 |
1.0s |
0.1 |
20.00 |
5 |
0 |
540.00 |
-6.2 |
27.0s |
6350 |
2.0s |
0.4 |
40.00 |
53 |
0 |
306.00 |
-5.4 |
15.3s |
6500 |
5.3s |
1.2 |
106.00 |
157 |
0 |
188.00 |
-4.4 |
9.4s |
6600 |
9.4s |
2.2 |
188.00 |
112 |
0 |
144.00 |
-3.8 |
7.2s |
6650 |
12.2s |
2.8 |
244.00 |
3 |
0 |
108.00 |
-3.2 |
5.4s |
6700 |
15.4s |
3.4 |
308.00 |
278 |
115 |
60.00 |
-2.1 |
3.0s |
6800 |
23.0s |
4.5 |
460.00 |
213 |
0 |
44.00 |
-1.6 |
2.2s |
6850 |
27.2s |
5.0 |
544.00 |
100 |
0 |
32.00 |
-1.3 |
1.6s |
6900 |
31.6s |
5.3 |
632.00 |
115 |
40 |
24.00 |
-1.0 |
1.2s |
6950 |
36.2s |
5.6 |
724.00 |
329 |
76 |
18.00 |
-0.8 |
0.9s |
7000 |
40.9s |
5.8 |
818.00 |
418 |
0 |
14.00 |
-0.6 |
0.7s |
7050 |
45.7s |
6.0 |
914.00 |
20 |
10 |
12.00 |
-0.4 |
0.6s |
7100 |
50.6s |
6.2 |
1,012.00 |
529 |
0 |
10.00 |
-0.3 |
0.5s |
7150 |
55.5s |
6.3 |
1,110.00 |
322 |
24 |
8.00 |
-0.2 |
0.4s |
7200 |
60.4s |
6.4 |
1,208.00 |
100 |
380 |
6.00 |
-0.2 |
0.3s |
7250 |
65.3s |
6.4 |
1,306.00 |
0 |
380 |
6.00 |
-0.1 |
0.3s |
7300 |
70.3s |
6.5 |
1,406.00 |
762 |
0 |
4.00 |
-0.2 |
0.2s |
7350 |
75.2s |
6.4 |
1,504.00 |
250 |
201 |
4.00 |
-0.1 |
0.2s |
7400 |
80.2s |
6.5 |
1,604.00 |
400 |
383 |
2.00 |
-0.1 |
0.1s |
7500 |
90.1s |
6.5 |
1,802.00 |
400 |
250 |
2.00 |
-0.1 |
0.1s |
7600 |
100.1s |
6.5 |
2,002.00 |
549 |
0 |
2.00 |
-0.1 |
0.1s |
7650 |
105.1s |
6.5 |
2,102.00 |
102 |
15 |
2.00 |
|
0.1s |
7700 |
110.1s |
6.6 |
2,202.00 |
300 |
0 |
2.00 |
|
0.1s |
7750 |
115.1s |
6.6 |
2,302.00 |
59 |
55 |
2.00 |
|
0.1s |
7800 |
120.1s |
6.6 |
2,402.00 |
15 |
27 |
2.00 |
|
0.1s |
7900 |
130.1s |
6.6 |
2,602.00 |
103 |
455 |
2.00 |
|
0.1s |
8000 |
140.1s |
6.6 |
2,802.00 |
45 |
21 |
2.00 |
|
0.1s |
8050 |
145.1s |
6.6 |
2,902.00 |
0 |
45 |
2.00 |
|
0.1s |
8100 |
150.0s |
6.5 |
3,000.00 |
15 |
350 |
2.00 |
|
0.1s |
8200 |
160.0s |
6.5 |
3,200.00 |
0 |
7 |
2.00 |
|
0.1s |
8250 |
165.0s |
6.5 |
3,300.00 |
0 |
100 |
2.00 |
|
0.1s |
8300 |
170.0s |
6.5 |
3,400.00 |
0 |
200 |
2.00 |
|
0.1s |
8350 |
175.0s |
6.6 |
3,500.00 |
0 |
52 |
2.00 |
|
0.1s |
8400 |
180.0s |
6.6 |
3,600.00 |
0 |
148 |
2.00 |
|
0.1s |
8500 |
190.0s |
6.6 |
3,800.00 |
0 |
29 |
2.00 |
|
0.1s |
8600 |
200.0s |
6.6 |
4,000.00 |
0 |
85 |
2.00 |
|
0.1s |
8750 |
215.0s |
6.6 |
4,300.00 |
0 |
15 |
2.00 |
|
0.1s |
8800 |
220.0s |
6.6 |
4,400.00 |
0 |
5 |
2.00 |
|
0.1s |
8900 |
230.0s |
6.6 |
4,600.00 |
0 |
25 |
2.00 |
|
0.1s |
9300 |
270.0s |
6.6 |
5,400.00 |
0 |
28 |
2.00 |
|
0.1s |
9500 |
290.0s |
6.6 |
5,800.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
6000 |
60.2s |
-6.6 |
1,204.00 |
0 |
|
66.8 |
12/08/2023 13:38:00 |
ICEFC |
6200 |
40.7s |
-6.5 |
814.00 |
0 |
|
47.2 |
12/08/2023 13:38:00 |
ICEFC |
6250 |
36.0s |
-6.5 |
720.00 |
0 |
|
42.5 |
12/08/2023 13:38:00 |
ICEFC |
6350 |
27.0s |
-6.2 |
540.00 |
0 |
|
33.2 |
12/08/2023 13:38:00 |
ICEFC |
6500 |
15.3s |
-5.4 |
306.00 |
0 |
|
20.7 |
12/08/2023 13:38:00 |
ICEFC |
6600 |
9.4s |
-4.4 |
188.00 |
0 |
|
13.8 |
12/08/2023 13:38:00 |
ICEFC |
6650 |
7.2s |
-3.8 |
144.00 |
0 |
|
11.0 |
12/08/2023 13:38:00 |
ICEFC |
6700 |
5.4s |
-3.2 |
108.00 |
0 |
|
8.6 |
12/08/2023 13:38:00 |
ICEFC |
6800 |
3.0s |
-2.1 |
60.00 |
115 |
|
5.1 |
12/08/2023 13:38:00 |
ICEFC |
6850 |
2.2s |
-1.6 |
44.00 |
0 |
|
3.8 |
12/08/2023 13:38:00 |
ICEFC |
6900 |
1.6s |
-1.3 |
32.00 |
0 |
|
2.9 |
12/08/2023 13:38:00 |
ICEFC |
6950 |
1.2s |
-1.0 |
24.00 |
40 |
|
2.2 |
12/08/2023 13:38:00 |
ICEFC |
7000 |
0.9s |
-0.8 |
18.00 |
76 |
|
1.7 |
12/08/2023 13:38:00 |
ICEFC |
7050 |
0.7s |
-0.6 |
14.00 |
0 |
|
1.3 |
12/08/2023 13:38:00 |
ICEFC |
7100 |
0.6s |
-0.4 |
12.00 |
10 |
|
1.0 |
12/08/2023 13:38:00 |
ICEFC |
7150 |
0.5s |
-0.3 |
10.00 |
0 |
|
0.8 |
12/08/2023 13:38:00 |
ICEFC |
7200 |
0.4s |
-0.2 |
8.00 |
24 |
|
0.6 |
12/08/2023 13:38:00 |
ICEFC |
7250 |
0.3s |
-0.2 |
6.00 |
380 |
|
0.5 |
12/08/2023 13:38:00 |
ICEFC |
7300 |
0.3s |
-0.1 |
6.00 |
380 |
|
0.4 |
12/08/2023 13:38:00 |
ICEFC |
7350 |
0.2s |
-0.2 |
4.00 |
0 |
|
0.4 |
12/08/2023 13:38:00 |
ICEFC |
7400 |
0.2s |
-0.1 |
4.00 |
201 |
|
0.3 |
12/08/2023 13:38:00 |
ICEFC |
7500 |
0.1s |
-0.1 |
2.00 |
383 |
|
0.2 |
12/08/2023 13:38:00 |
ICEFC |
7600 |
0.1s |
-0.1 |
2.00 |
250 |
|
0.2 |
12/08/2023 13:38:00 |
ICEFC |
7650 |
0.1s |
-0.1 |
2.00 |
0 |
|
0.2 |
12/08/2023 13:38:00 |
ICEFC |
7700 |
0.1s |
|
2.00 |
15 |
|
0.1 |
12/08/2023 13:38:00 |
ICEFC |
7750 |
0.1s |
|
2.00 |
0 |
|
0.1 |
12/08/2023 13:38:00 |
ICEFC |
7800 |
0.1s |
|
2.00 |
55 |
|
0.1 |
12/08/2023 13:38:00 |
ICEFC |
7900 |
0.1s |
|
2.00 |
27 |
|
0.1 |
12/08/2023 13:38:00 |
ICEFC |
8000 |
0.1s |
|
2.00 |
455 |
|
0.1 |
12/08/2023 13:38:00 |
ICEFC |
8050 |
0.1s |
|
2.00 |
21 |
|
0.1 |
12/08/2023 13:38:00 |
ICEFC |
8100 |
0.1s |
|
2.00 |
45 |
|
0.1 |
12/08/2023 13:38:00 |
ICEFC |
8200 |
0.1s |
|
2.00 |
350 |
|
0.1 |
12/08/2023 13:38:00 |
ICEFC |
8250 |
0.1s |
|
2.00 |
7 |
|
0.1 |
12/08/2023 13:38:00 |
ICEFC |
8300 |
0.1s |
|
2.00 |
100 |
|
0.1 |
12/08/2023 13:38:00 |
ICEFC |
8350 |
0.1s |
|
2.00 |
200 |
|
0.1 |
12/08/2023 13:38:00 |
ICEFC |
8400 |
0.1s |
|
2.00 |
52 |
|
0.1 |
12/08/2023 13:38:00 |
ICEFC |
8500 |
0.1s |
|
2.00 |
148 |
|
0.1 |
12/08/2023 13:38:00 |
ICEFC |
8600 |
0.1s |
|
2.00 |
29 |
|
0.1 |
12/08/2023 13:38:00 |
ICEFC |
8750 |
0.1s |
|
2.00 |
85 |
|
0.1 |
12/08/2023 13:38:00 |
ICEFC |
8800 |
0.1s |
|
2.00 |
15 |
|
0.1 |
12/08/2023 13:38:00 |
ICEFC |
8900 |
0.1s |
|
2.00 |
5 |
|
0.1 |
12/08/2023 13:38:00 |
ICEFC |
9300 |
0.1s |
|
2.00 |
25 |
|
0.1 |
12/08/2023 13:38:00 |
ICEFC |
9500 |
0.1s |
|
2.00 |
28 |
|
0.1 |
12/08/2023 13:38:00 |
ICEFC |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
6000 |
0.2s |
|
4.00 |
522 |
|
0.2 |
12/08/2023 13:38:00 |
ICEFC |
6200 |
0.7s |
0.1 |
14.00 |
150 |
|
0.6 |
12/08/2023 13:38:00 |
ICEFC |
6250 |
1.0s |
0.1 |
20.00 |
5 |
|
0.9 |
12/08/2023 13:38:00 |
ICEFC |
6350 |
2.0s |
0.4 |
40.00 |
53 |
|
1.6 |
12/08/2023 13:38:00 |
ICEFC |
6500 |
5.3s |
1.2 |
106.00 |
157 |
|
4.1 |
12/08/2023 13:38:00 |
ICEFC |
6600 |
9.4s |
2.2 |
188.00 |
112 |
|
7.2 |
12/08/2023 13:38:00 |
ICEFC |
6650 |
12.2s |
2.8 |
244.00 |
3 |
|
9.4 |
12/08/2023 13:38:00 |
ICEFC |
6700 |
15.4s |
3.4 |
308.00 |
278 |
|
12.0 |
12/08/2023 13:38:00 |
ICEFC |
6800 |
23.0s |
4.5 |
460.00 |
213 |
|
18.5 |
12/08/2023 13:38:00 |
ICEFC |
6850 |
27.2s |
5.0 |
544.00 |
100 |
|
22.2 |
12/08/2023 13:38:00 |
ICEFC |
6900 |
31.6s |
5.3 |
632.00 |
115 |
30.0 |
26.3 |
12/08/2023 13:38:00 |
ICEFC |
6950 |
36.2s |
5.6 |
724.00 |
329 |
|
30.6 |
12/08/2023 13:38:00 |
ICEFC |
7000 |
40.9s |
5.8 |
818.00 |
418 |
|
35.1 |
12/08/2023 13:38:00 |
ICEFC |
7050 |
45.7s |
6.0 |
914.00 |
20 |
|
39.7 |
12/08/2023 13:38:00 |
ICEFC |
7100 |
50.6s |
6.2 |
1,012.00 |
529 |
|
44.4 |
12/08/2023 13:38:00 |
ICEFC |
7150 |
55.5s |
6.3 |
1,110.00 |
322 |
|
49.2 |
12/08/2023 13:38:00 |
ICEFC |
7200 |
60.4s |
6.4 |
1,208.00 |
100 |
|
54.0 |
12/08/2023 13:38:00 |
ICEFC |
7250 |
65.3s |
6.4 |
1,306.00 |
0 |
|
58.9 |
12/08/2023 13:38:00 |
ICEFC |
7300 |
70.3s |
6.5 |
1,406.00 |
762 |
70.0 |
63.8 |
12/08/2023 13:38:00 |
ICEFC |
7350 |
75.2s |
6.4 |
1,504.00 |
250 |
|
68.8 |
12/08/2023 13:38:00 |
ICEFC |
7400 |
80.2s |
6.5 |
1,604.00 |
400 |
|
73.7 |
12/08/2023 13:38:00 |
ICEFC |
7500 |
90.1s |
6.5 |
1,802.00 |
400 |
|
83.6 |
12/08/2023 13:38:00 |
ICEFC |
7600 |
100.1s |
6.5 |
2,002.00 |
549 |
|
93.6 |
12/08/2023 13:38:00 |
ICEFC |
7650 |
105.1s |
6.5 |
2,102.00 |
102 |
|
98.6 |
12/08/2023 13:38:00 |
ICEFC |
7700 |
110.1s |
6.6 |
2,202.00 |
300 |
|
103.5 |
12/08/2023 13:38:00 |
ICEFC |
7750 |
115.1s |
6.6 |
2,302.00 |
59 |
|
108.5 |
12/08/2023 13:38:00 |
ICEFC |
7800 |
120.1s |
6.6 |
2,402.00 |
15 |
|
113.5 |
12/08/2023 13:38:00 |
ICEFC |
7900 |
130.1s |
6.6 |
2,602.00 |
103 |
|
123.5 |
12/08/2023 13:38:00 |
ICEFC |
8000 |
140.1s |
6.6 |
2,802.00 |
45 |
|
133.5 |
12/08/2023 13:38:00 |
ICEFC |
8050 |
145.1s |
6.6 |
2,902.00 |
0 |
|
138.5 |
12/08/2023 13:38:00 |
ICEFC |
8100 |
150.0s |
6.5 |
3,000.00 |
15 |
|
143.5 |
12/08/2023 13:38:00 |
ICEFC |
8200 |
160.0s |
6.5 |
3,200.00 |
0 |
|
153.5 |
12/08/2023 13:38:00 |
ICEFC |
8250 |
165.0s |
6.5 |
3,300.00 |
0 |
|
158.5 |
12/08/2023 13:38:00 |
ICEFC |
8300 |
170.0s |
6.5 |
3,400.00 |
0 |
|
163.5 |
12/08/2023 13:38:00 |
ICEFC |
8350 |
175.0s |
6.6 |
3,500.00 |
0 |
|
168.4 |
12/08/2023 13:38:00 |
ICEFC |
8400 |
180.0s |
6.6 |
3,600.00 |
0 |
|
173.4 |
12/08/2023 13:38:00 |
ICEFC |
8500 |
190.0s |
6.6 |
3,800.00 |
0 |
|
183.4 |
12/08/2023 13:38:00 |
ICEFC |
8600 |
200.0s |
6.6 |
4,000.00 |
0 |
|
193.4 |
12/08/2023 13:38:00 |
ICEFC |
8750 |
215.0s |
6.6 |
4,300.00 |
0 |
|
208.4 |
12/08/2023 13:38:00 |
ICEFC |
8800 |
220.0s |
6.6 |
4,400.00 |
0 |
|
213.4 |
12/08/2023 13:38:00 |
ICEFC |
8900 |
230.0s |
6.6 |
4,600.00 |
0 |
|
223.4 |
12/08/2023 13:38:00 |
ICEFC |
9300 |
270.0s |
6.6 |
5,400.00 |
0 |
|
263.4 |
12/08/2023 13:38:00 |
ICEFC |
9500 |
290.0s |
6.6 |
5,800.00 |
0 |
|
283.4 |
12/08/2023 13:38:00 |
ICEFC |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|