|
|
|
Future: November 2024 (@RS4X) |
Futures Price:
647.2s |
|
|
Change Layout
|
|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
2,962.00 |
-24.7 |
148.1s |
5000 |
2.4s |
0.5 |
48.00 |
37 |
0 |
2,776.00 |
-24.5 |
138.8s |
5100 |
3.1s |
0.7 |
62.00 |
71 |
0 |
2,594.00 |
-24.3 |
129.7s |
5200 |
4.0s |
0.9 |
80.00 |
282 |
0 |
2,416.00 |
-24.0 |
120.8s |
5300 |
5.0s |
1.0 |
100.00 |
34 |
0 |
2,242.00 |
-23.7 |
112.1s |
5400 |
6.3s |
1.3 |
126.00 |
91 |
0 |
2,074.00 |
-23.4 |
103.7s |
5500 |
7.9s |
1.7 |
158.00 |
822 |
0 |
1,992.00 |
-23.2 |
99.6s |
5550 |
8.8s |
2.0 |
176.00 |
7 |
0 |
1,912.00 |
-22.9 |
95.6s |
5600 |
9.8s |
2.2 |
196.00 |
168 |
0 |
1,834.00 |
-22.6 |
91.7s |
5650 |
10.8s |
2.4 |
216.00 |
15 |
0 |
1,756.00 |
-22.4 |
87.8s |
5700 |
11.9s |
2.7 |
238.00 |
113 |
0 |
1,608.00 |
-21.8 |
80.4s |
5800 |
14.4s |
3.2 |
288.00 |
404 |
0 |
1,466.00 |
-21.2 |
73.3s |
5900 |
17.2s |
3.8 |
344.00 |
91 |
0 |
1,398.00 |
-20.8 |
69.9s |
5950 |
18.8s |
4.2 |
376.00 |
15 |
132 |
1,332.00 |
-20.5 |
66.6s |
6000 |
20.5s |
4.6 |
410.00 |
1,100 |
32 |
1,206.00 |
-19.8 |
60.3s |
6100 |
24.1s |
5.3 |
482.00 |
339 |
150 |
1,146.00 |
-19.4 |
57.3s |
6150 |
26.0s |
5.6 |
520.00 |
25 |
50 |
1,088.00 |
-19.0 |
54.4s |
6200 |
28.1s |
6.0 |
562.00 |
261 |
0 |
1,032.00 |
-18.6 |
51.6s |
6250 |
30.3s |
6.5 |
606.00 |
30 |
277 |
978.00 |
-18.1 |
48.9s |
6300 |
32.5s |
6.8 |
650.00 |
329 |
125 |
876.00 |
-17.3 |
43.8s |
6400 |
37.3s |
7.7 |
746.00 |
874 |
0 |
828.00 |
-16.8 |
41.4s |
6450 |
39.9s |
8.2 |
798.00 |
2 |
245 |
782.00 |
-16.4 |
39.1s |
6500 |
42.6s |
8.6 |
852.00 |
503 |
40 |
738.00 |
-15.9 |
36.9s |
6550 |
45.3s |
9.0 |
906.00 |
31 |
115 |
696.00 |
-15.5 |
34.8s |
6600 |
48.2s |
9.5 |
964.00 |
225 |
220 |
618.00 |
-14.5 |
30.9s |
6700 |
54.2s |
10.5 |
1,084.00 |
439 |
330 |
580.00 |
-14.1 |
29.0s |
6750 |
57.3s |
10.9 |
1,146.00 |
0 |
700 |
546.00 |
-13.6 |
27.3s |
6800 |
60.5s |
11.4 |
1,210.00 |
308 |
5 |
512.00 |
-13.2 |
25.6s |
6850 |
63.8s |
11.9 |
1,276.00 |
0 |
279 |
482.00 |
-12.6 |
24.1s |
6900 |
67.2s |
12.3 |
1,344.00 |
1,547 |
1,576 |
424.00 |
-11.7 |
21.2s |
7000 |
74.3s |
13.3 |
1,486.00 |
153 |
146 |
372.00 |
-10.8 |
18.6s |
7100 |
81.6s |
14.2 |
1,632.00 |
59 |
222 |
326.00 |
-9.9 |
16.3s |
7200 |
89.2s |
15.1 |
1,784.00 |
0 |
50 |
304.00 |
-9.5 |
15.2s |
7250 |
93.1s |
15.5 |
1,862.00 |
0 |
156 |
284.00 |
-9.1 |
14.2s |
7300 |
97.1s |
15.9 |
1,942.00 |
0 |
150 |
248.00 |
-8.3 |
12.4s |
7400 |
105.2s |
16.7 |
2,104.00 |
0 |
70 |
216.00 |
-7.6 |
10.8s |
7500 |
113.5s |
17.4 |
2,270.00 |
0 |
105 |
188.00 |
-6.9 |
9.4s |
7600 |
122.1s |
18.2 |
2,442.00 |
0 |
52 |
162.00 |
-6.3 |
8.1s |
7700 |
130.8s |
18.8 |
2,616.00 |
0 |
55 |
152.00 |
-5.9 |
7.6s |
7750 |
135.2s |
19.1 |
2,704.00 |
0 |
300 |
140.00 |
-5.7 |
7.0s |
7800 |
139.7s |
19.5 |
2,794.00 |
10 |
32 |
122.00 |
-5.1 |
6.1s |
7900 |
148.7s |
20.0 |
2,974.00 |
0 |
958 |
106.00 |
-4.6 |
5.3s |
8000 |
157.8s |
20.5 |
3,156.00 |
0 |
15 |
92.00 |
-4.1 |
4.6s |
8100 |
167.1s |
21.1 |
3,342.00 |
0 |
7 |
78.00 |
-3.7 |
3.9s |
8200 |
176.5s |
21.5 |
3,530.00 |
0 |
10 |
58.00 |
-3.0 |
2.9s |
8400 |
195.4s |
22.3 |
3,908.00 |
0 |
20 |
50.00 |
-2.7 |
2.5s |
8500 |
205.0s |
22.6 |
4,100.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
5000 |
148.1s |
-24.7 |
2,962.00 |
0 |
|
172.8 |
07/26/2024 13:53:00 |
ICEFC |
5100 |
138.8s |
-24.5 |
2,776.00 |
0 |
|
163.3 |
07/26/2024 13:53:00 |
ICEFC |
5200 |
129.7s |
-24.3 |
2,594.00 |
0 |
|
154.0 |
07/26/2024 13:53:00 |
ICEFC |
5300 |
120.8s |
-24.0 |
2,416.00 |
0 |
|
144.8 |
07/26/2024 13:53:00 |
ICEFC |
5400 |
112.1s |
-23.7 |
2,242.00 |
0 |
|
135.8 |
07/26/2024 13:53:00 |
ICEFC |
5500 |
103.7s |
-23.4 |
2,074.00 |
0 |
|
127.1 |
07/26/2024 13:53:00 |
ICEFC |
5550 |
99.6s |
-23.2 |
1,992.00 |
0 |
|
122.8 |
07/26/2024 13:53:00 |
ICEFC |
5600 |
95.6s |
-22.9 |
1,912.00 |
0 |
|
118.5 |
07/26/2024 13:53:00 |
ICEFC |
5650 |
91.7s |
-22.6 |
1,834.00 |
0 |
|
114.3 |
07/26/2024 13:53:00 |
ICEFC |
5700 |
87.8s |
-22.4 |
1,756.00 |
0 |
|
110.2 |
07/26/2024 13:53:00 |
ICEFC |
5800 |
80.4s |
-21.8 |
1,608.00 |
0 |
|
102.2 |
07/26/2024 13:53:00 |
ICEFC |
5900 |
73.3s |
-21.2 |
1,466.00 |
0 |
|
94.5 |
07/26/2024 13:53:00 |
ICEFC |
5950 |
69.9s |
-20.8 |
1,398.00 |
0 |
|
90.7 |
07/26/2024 13:53:00 |
ICEFC |
6000 |
66.6s |
-20.5 |
1,332.00 |
132 |
|
87.1 |
07/26/2024 13:53:00 |
ICEFC |
6100 |
60.3s |
-19.8 |
1,206.00 |
32 |
|
80.1 |
07/26/2024 13:53:00 |
ICEFC |
6150 |
57.3s |
-19.4 |
1,146.00 |
150 |
|
76.7 |
07/26/2024 13:53:00 |
ICEFC |
6200 |
54.4s |
-19.0 |
1,088.00 |
50 |
|
73.4 |
07/26/2024 13:53:00 |
ICEFC |
6250 |
51.6s |
-18.6 |
1,032.00 |
0 |
|
70.2 |
07/26/2024 13:53:00 |
ICEFC |
6300 |
48.9s |
-18.1 |
978.00 |
277 |
|
67.0 |
07/26/2024 13:53:00 |
ICEFC |
6400 |
43.8s |
-17.3 |
876.00 |
125 |
|
61.1 |
07/26/2024 13:53:00 |
ICEFC |
6450 |
41.4s |
-16.8 |
828.00 |
0 |
|
58.2 |
07/26/2024 13:53:00 |
ICEFC |
6500 |
39.1s |
-16.4 |
782.00 |
245 |
|
55.5 |
07/26/2024 13:53:00 |
ICEFC |
6550 |
36.9s |
-15.9 |
738.00 |
40 |
|
52.8 |
07/26/2024 13:53:00 |
ICEFC |
6600 |
34.8s |
-15.5 |
696.00 |
115 |
|
50.3 |
07/26/2024 13:53:00 |
ICEFC |
6700 |
30.9s |
-14.5 |
618.00 |
220 |
34.0 |
45.4 |
07/26/2024 13:53:00 |
ICEFC |
6750 |
29.0s |
-14.1 |
580.00 |
330 |
|
43.1 |
07/26/2024 13:53:00 |
ICEFC |
6800 |
27.3s |
-13.6 |
546.00 |
700 |
|
40.9 |
07/26/2024 13:53:00 |
ICEFC |
6850 |
25.6s |
-13.2 |
512.00 |
5 |
|
38.8 |
07/26/2024 13:53:00 |
ICEFC |
6900 |
24.1s |
-12.6 |
482.00 |
279 |
|
36.7 |
07/26/2024 13:53:00 |
ICEFC |
7000 |
21.2s |
-11.7 |
424.00 |
1,576 |
|
32.9 |
07/26/2024 13:53:00 |
ICEFC |
7100 |
18.6s |
-10.8 |
372.00 |
146 |
|
29.4 |
07/26/2024 13:53:00 |
ICEFC |
7200 |
16.3s |
-9.9 |
326.00 |
222 |
|
26.2 |
07/26/2024 13:53:00 |
ICEFC |
7250 |
15.2s |
-9.5 |
304.00 |
50 |
|
24.7 |
07/26/2024 13:53:00 |
ICEFC |
7300 |
14.2s |
-9.1 |
284.00 |
156 |
|
23.3 |
07/26/2024 13:53:00 |
ICEFC |
7400 |
12.4s |
-8.3 |
248.00 |
150 |
|
20.7 |
07/26/2024 13:53:00 |
ICEFC |
7500 |
10.8s |
-7.6 |
216.00 |
70 |
|
18.4 |
07/26/2024 13:53:00 |
ICEFC |
7600 |
9.4s |
-6.9 |
188.00 |
105 |
|
16.3 |
07/26/2024 13:53:00 |
ICEFC |
7700 |
8.1s |
-6.3 |
162.00 |
52 |
|
14.4 |
07/26/2024 13:53:00 |
ICEFC |
7750 |
7.6s |
-5.9 |
152.00 |
55 |
|
13.5 |
07/26/2024 13:53:00 |
ICEFC |
7800 |
7.0s |
-5.7 |
140.00 |
300 |
|
12.7 |
07/26/2024 13:53:00 |
ICEFC |
7900 |
6.1s |
-5.1 |
122.00 |
32 |
|
11.2 |
07/26/2024 13:53:00 |
ICEFC |
8000 |
5.3s |
-4.6 |
106.00 |
958 |
|
9.9 |
07/26/2024 13:53:00 |
ICEFC |
8100 |
4.6s |
-4.1 |
92.00 |
15 |
|
8.7 |
07/26/2024 13:53:00 |
ICEFC |
8200 |
3.9s |
-3.7 |
78.00 |
7 |
|
7.6 |
07/26/2024 13:53:00 |
ICEFC |
8400 |
2.9s |
-3.0 |
58.00 |
10 |
|
5.9 |
07/26/2024 13:53:00 |
ICEFC |
8500 |
2.5s |
-2.7 |
50.00 |
20 |
|
5.2 |
07/26/2024 13:53:00 |
ICEFC |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
5000 |
2.4s |
0.5 |
48.00 |
37 |
|
1.9 |
07/26/2024 13:53:00 |
ICEFC |
5100 |
3.1s |
0.7 |
62.00 |
71 |
|
2.4 |
07/26/2024 13:53:00 |
ICEFC |
5200 |
4.0s |
0.9 |
80.00 |
282 |
|
3.1 |
07/26/2024 13:53:00 |
ICEFC |
5300 |
5.0s |
1.0 |
100.00 |
34 |
|
4.0 |
07/26/2024 13:53:00 |
ICEFC |
5400 |
6.3s |
1.3 |
126.00 |
91 |
|
5.0 |
07/26/2024 13:53:00 |
ICEFC |
5500 |
7.9s |
1.7 |
158.00 |
822 |
|
6.2 |
07/26/2024 13:53:00 |
ICEFC |
5550 |
8.8s |
2.0 |
176.00 |
7 |
|
6.8 |
07/26/2024 13:53:00 |
ICEFC |
5600 |
9.8s |
2.2 |
196.00 |
168 |
|
7.6 |
07/26/2024 13:53:00 |
ICEFC |
5650 |
10.8s |
2.4 |
216.00 |
15 |
|
8.4 |
07/26/2024 13:53:00 |
ICEFC |
5700 |
11.9s |
2.7 |
238.00 |
113 |
|
9.2 |
07/26/2024 13:53:00 |
ICEFC |
5800 |
14.4s |
3.2 |
288.00 |
404 |
|
11.2 |
07/26/2024 13:53:00 |
ICEFC |
5900 |
17.2s |
3.8 |
344.00 |
91 |
|
13.4 |
07/26/2024 13:53:00 |
ICEFC |
5950 |
18.8s |
4.2 |
376.00 |
15 |
|
14.6 |
07/26/2024 13:53:00 |
ICEFC |
6000 |
20.5s |
4.6 |
410.00 |
1,100 |
|
15.9 |
07/26/2024 13:53:00 |
ICEFC |
6100 |
24.1s |
5.3 |
482.00 |
339 |
|
18.8 |
07/26/2024 13:53:00 |
ICEFC |
6150 |
26.0s |
5.6 |
520.00 |
25 |
|
20.4 |
07/26/2024 13:53:00 |
ICEFC |
6200 |
28.1s |
6.0 |
562.00 |
261 |
|
22.1 |
07/26/2024 13:53:00 |
ICEFC |
6250 |
30.3s |
6.5 |
606.00 |
30 |
|
23.8 |
07/26/2024 13:53:00 |
ICEFC |
6300 |
32.5s |
6.8 |
650.00 |
329 |
|
25.7 |
07/26/2024 13:53:00 |
ICEFC |
6400 |
37.3s |
7.7 |
746.00 |
874 |
|
29.6 |
07/26/2024 13:53:00 |
ICEFC |
6450 |
39.9s |
8.2 |
798.00 |
2 |
|
31.7 |
07/26/2024 13:53:00 |
ICEFC |
6500 |
42.6s |
8.6 |
852.00 |
503 |
42.0 |
34.0 |
07/26/2024 13:53:00 |
ICEFC |
6550 |
45.3s |
9.0 |
906.00 |
31 |
|
36.3 |
07/26/2024 13:53:00 |
ICEFC |
6600 |
48.2s |
9.5 |
964.00 |
225 |
|
38.7 |
07/26/2024 13:53:00 |
ICEFC |
6700 |
54.2s |
10.5 |
1,084.00 |
439 |
|
43.7 |
07/26/2024 13:53:00 |
ICEFC |
6750 |
57.3s |
10.9 |
1,146.00 |
0 |
|
46.4 |
07/26/2024 13:53:00 |
ICEFC |
6800 |
60.5s |
11.4 |
1,210.00 |
308 |
|
49.1 |
07/26/2024 13:53:00 |
ICEFC |
6850 |
63.8s |
11.9 |
1,276.00 |
0 |
|
51.9 |
07/26/2024 13:53:00 |
ICEFC |
6900 |
67.2s |
12.3 |
1,344.00 |
1,547 |
|
54.9 |
07/26/2024 13:53:00 |
ICEFC |
7000 |
74.3s |
13.3 |
1,486.00 |
153 |
|
61.0 |
07/26/2024 13:53:00 |
ICEFC |
7100 |
81.6s |
14.2 |
1,632.00 |
59 |
|
67.4 |
07/26/2024 13:53:00 |
ICEFC |
7200 |
89.2s |
15.1 |
1,784.00 |
0 |
|
74.1 |
07/26/2024 13:53:00 |
ICEFC |
7250 |
93.1s |
15.5 |
1,862.00 |
0 |
|
77.6 |
07/26/2024 13:53:00 |
ICEFC |
7300 |
97.1s |
15.9 |
1,942.00 |
0 |
|
81.2 |
07/26/2024 13:53:00 |
ICEFC |
7400 |
105.2s |
16.7 |
2,104.00 |
0 |
|
88.5 |
07/26/2024 13:53:00 |
ICEFC |
7500 |
113.5s |
17.4 |
2,270.00 |
0 |
|
96.1 |
07/26/2024 13:53:00 |
ICEFC |
7600 |
122.1s |
18.2 |
2,442.00 |
0 |
|
103.9 |
07/26/2024 13:53:00 |
ICEFC |
7700 |
130.8s |
18.8 |
2,616.00 |
0 |
|
112.0 |
07/26/2024 13:53:00 |
ICEFC |
7750 |
135.2s |
19.1 |
2,704.00 |
0 |
|
116.1 |
07/26/2024 13:53:00 |
ICEFC |
7800 |
139.7s |
19.5 |
2,794.00 |
10 |
|
120.2 |
07/26/2024 13:53:00 |
ICEFC |
7900 |
148.7s |
20.0 |
2,974.00 |
0 |
|
128.7 |
07/26/2024 13:53:00 |
ICEFC |
8000 |
157.8s |
20.5 |
3,156.00 |
0 |
|
137.3 |
07/26/2024 13:53:00 |
ICEFC |
8100 |
167.1s |
21.1 |
3,342.00 |
0 |
|
146.0 |
07/26/2024 13:53:00 |
ICEFC |
8200 |
176.5s |
21.5 |
3,530.00 |
0 |
|
155.0 |
07/26/2024 13:53:00 |
ICEFC |
8400 |
195.4s |
22.3 |
3,908.00 |
0 |
|
173.1 |
07/26/2024 13:53:00 |
ICEFC |
8500 |
205.0s |
22.6 |
4,100.00 |
0 |
|
182.4 |
07/26/2024 13:53:00 |
ICEFC |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|