| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 2,085,000.00 | -0.45 | 41.70s | 3900 | 0.01s | 500.00 | 108 | ||||||||||||
| 0 | 2,035,000.00 | -0.45 | 40.70s | 4000 | 0.01s | 500.00 | 1 | ||||||||||||
| 0 | 1,785,000.00 | -0.45 | 35.70s | 4500 | 0.01s | 500.00 | 843 | ||||||||||||
| 0 | 1,735,000.00 | -0.45 | 34.70s | 4600 | 0.01s | 500.00 | 15 | ||||||||||||
| 0 | 1,685,000.00 | -0.45 | 33.70s | 4700 | 0.01s | 500.00 | 7 | ||||||||||||
| 0 | 1,635,000.00 | -0.45 | 32.70s | 4800 | 0.01s | 500.00 | 36 | ||||||||||||
| 0 | 1,585,000.00 | -0.45 | 31.70s | 4900 | 0.01s | 500.00 | 126 | ||||||||||||
| 0 | 1,535,000.00 | -0.45 | 30.70s | 5000 | 0.01s | 500.00 | 262 | ||||||||||||
| 0 | 1,485,000.00 | -0.45 | 29.70s | 5100 | 0.01s | 500.00 | 131 | ||||||||||||
| 0 | 1,435,000.00 | -0.45 | 28.70s | 5200 | 0.01s | 500.00 | 587 | ||||||||||||
| 0 | 1,385,000.00 | -0.45 | 27.70s | 5300 | 0.01s | 500.00 | 9 | ||||||||||||
| 0 | 1,335,000.00 | -0.45 | 26.70s | 5400 | 0.01s | 500.00 | 99 | ||||||||||||
| 0 | 1,285,000.00 | -0.45 | 25.70s | 5500 | 0.01s | 500.00 | 512 | ||||||||||||
| 0 | 1,235,000.00 | -0.45 | 24.70s | 5600 | 0.01s | 500.00 | 381 | ||||||||||||
| 0 | 1,185,000.00 | -0.45 | 23.70s | 5700 | 0.01s | 500.00 | 210 | ||||||||||||
| 14 | 1,135,000.00 | -0.45 | 22.70s | 5800 | 0.01s | 500.00 | 1,364 | ||||||||||||
| 61 | 1,085,000.00 | -0.45 | 21.70s | 5900 | 0.01s | 500.00 | 221 | ||||||||||||
| 14 | 1,035,000.00 | -0.45 | 20.70s | 6000 | 0.01s | 500.00 | 809 | ||||||||||||
| 196 | 985,500.00 | -0.44 | 19.71s | 6100 | 0.01s | 500.00 | 475 | ||||||||||||
| 75 | 935,500.00 | -0.45 | 18.71s | 6200 | 0.01s | 500.00 | 502 | ||||||||||||
| 153 | 885,500.00 | -0.45 | 17.71s | 6300 | 0.01s | 500.00 | 620 | ||||||||||||
| 215 | 835,500.00 | -0.45 | 16.71s | 6400 | 0.01s | 500.00 | 401 | ||||||||||||
| 1,134 | 785,500.00 | -0.45 | 15.71s | 6500 | 0.01s | 500.00 | 1,098 | ||||||||||||
| 1,211 | 735,500.00 | -0.45 | 14.71s | 6600 | 0.01s | 500.00 | 1,722 | ||||||||||||
| 603 | 686,000.00 | -0.44 | 13.72s | 6700 | 0.02s | 0.01 | 1,000.00 | 1,622 | |||||||||||
| 678 | 636,000.00 | -0.45 | 12.72s | 6800 | 0.02s | 1,000.00 | 1,423 | ||||||||||||
| 321 | 586,500.00 | -0.44 | 11.73s | 6900 | 0.03s | 0.01 | 1,500.00 | 1,494 | |||||||||||
| 993 | 537,000.00 | -0.44 | 10.74s | 7000 | 0.04s | 0.01 | 2,000.00 | 2,336 | |||||||||||
| 501 | 487,500.00 | -0.45 | 9.75s | 7100 | 0.05s | 2,500.00 | 802 | ||||||||||||
| 1,522 | 438,500.00 | -0.44 | 8.77s | 7200 | 0.07s | 0.01 | 3,500.00 | 1,606 | |||||||||||
| 1,517 | 390,000.00 | -0.44 | 7.80s | 7300 | 0.10s | 0.01 | 5,000.00 | 1,274 | |||||||||||
| 1,123 | 342,000.00 | -0.45 | 6.84s | 7400 | 0.14s | 7,000.00 | 945 | ||||||||||||
| 1,325 | 295,500.00 | -0.44 | 5.91s | 7500 | 0.21s | 0.01 | 10,500.00 | 1,317 | |||||||||||
| 756 | 251,000.00 | -0.43 | 5.02s | 7600 | 0.32s | 0.02 | 16,000.00 | 327 | |||||||||||
| 1,413 | 209,000.00 | -0.42 | 4.18s | 7700 | 0.48s | 0.03 | 24,000.00 | 680 | |||||||||||
| 1,172 | 170,500.00 | -0.41 | 3.41s | 7800 | 0.71s | 0.04 | 35,500.00 | 778 | |||||||||||
| 1,054 | 136,000.00 | -0.39 | 2.72s | 7900 | 1.02s | 0.06 | 51,000.00 | 1,164 | |||||||||||
| 1,769 | 107,000.00 | -0.36 | 2.14s | 8000 | 1.44s | 0.09 | 72,000.00 | 733 | |||||||||||
| 672 | 83,000.00 | -0.32 | 1.66s | 8100 | 1.96s | 0.13 | 98,000.00 | 17 | |||||||||||
| 1,349 | 63,500.00 | -0.28 | 1.27s | 8200 | 2.57s | 0.17 | 128,500.00 | 1 | |||||||||||
| 611 | 48,500.00 | -0.24 | 0.97s | 8300 | 3.27s | 0.21 | 163,500.00 | 0 | |||||||||||
| 933 | 37,500.00 | -0.19 | 0.75s | 8400 | 4.05s | 0.26 | 202,500.00 | 2 | |||||||||||
| 1,265 | 29,000.00 | -0.15 | 0.58s | 8500 | 4.88s | 0.30 | 244,000.00 | 0 | |||||||||||
| 270 | 22,500.00 | -0.13 | 0.45s | 8600 | 5.75s | 0.32 | 287,500.00 | 0 | |||||||||||
| 82 | 17,500.00 | -0.11 | 0.35s | 8700 | 6.65s | 0.34 | 332,500.00 | 0 | |||||||||||
| 84 | 14,000.00 | -0.09 | 0.28s | 8800 | 7.58s | 0.36 | 379,000.00 | 0 | |||||||||||
| 36 | 11,500.00 | -0.07 | 0.23s | 8900 | 8.53s | 0.38 | 426,500.00 | 0 | |||||||||||
| 847 | 9,500.00 | -0.05 | 0.19s | 9000 | 9.49s | 0.40 | 474,500.00 | 0 | |||||||||||
| 6 | 6,500.00 | -0.04 | 0.13s | 9200 | 11.43s | 0.41 | 571,500.00 | 0 | |||||||||||
| 9 | 5,500.00 | -0.03 | 0.11s | 9300 | 12.41s | 0.42 | 620,500.00 | 0 | |||||||||||
| 87 | 4,500.00 | -0.03 | 0.09s | 9400 | 13.39s | 0.42 | 669,500.00 | 0 | |||||||||||
| 431 | 4,000.00 | -0.02 | 0.08s | 9500 | 14.38s | 0.43 | 719,000.00 | 0 | |||||||||||
| 351 | 2,000.00 | -0.01 | 0.04s | 10000 | 19.34s | 0.44 | 967,000.00 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 3900 | 41.70s | -0.45 | 2,085,000.00 | 0 | 42.15 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 4000 | 40.70s | -0.45 | 2,035,000.00 | 0 | 41.15 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 4500 | 35.70s | -0.45 | 1,785,000.00 | 0 | 36.15 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 4600 | 34.70s | -0.45 | 1,735,000.00 | 0 | 35.15 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 4700 | 33.70s | -0.45 | 1,685,000.00 | 0 | 34.15 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 4800 | 32.70s | -0.45 | 1,635,000.00 | 0 | 33.15 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 4900 | 31.70s | -0.45 | 1,585,000.00 | 0 | 32.15 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 5000 | 30.70s | -0.45 | 1,535,000.00 | 0 | 31.15 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 5100 | 29.70s | -0.45 | 1,485,000.00 | 0 | 30.15 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 5200 | 28.70s | -0.45 | 1,435,000.00 | 0 | 29.15 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 5300 | 27.70s | -0.45 | 1,385,000.00 | 0 | 28.15 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 5400 | 26.70s | -0.45 | 1,335,000.00 | 0 | 27.15 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 5500 | 25.70s | -0.45 | 1,285,000.00 | 0 | 26.15 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 5600 | 24.70s | -0.45 | 1,235,000.00 | 0 | 25.15 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 5700 | 23.70s | -0.45 | 1,185,000.00 | 0 | 24.15 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 5800 | 22.70s | -0.45 | 1,135,000.00 | 14 | 23.15 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 5900 | 21.70s | -0.45 | 1,085,000.00 | 61 | 22.15 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 6000 | 20.70s | -0.45 | 1,035,000.00 | 14 | 21.15 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 6100 | 19.71s | -0.44 | 985,500.00 | 196 | 20.15 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 6200 | 18.71s | -0.45 | 935,500.00 | 75 | 19.16 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 6300 | 17.71s | -0.45 | 885,500.00 | 153 | 18.16 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 6400 | 16.71s | -0.45 | 835,500.00 | 215 | 17.16 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 6500 | 15.71s | -0.45 | 785,500.00 | 1,134 | 16.16 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 6600 | 14.71s | -0.45 | 735,500.00 | 1,211 | 15.16 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 6700 | 13.72s | -0.44 | 686,000.00 | 603 | 14.16 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 6800 | 12.72s | -0.45 | 636,000.00 | 678 | 13.17 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 6900 | 11.73s | -0.44 | 586,500.00 | 321 | 12.17 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 7000 | 10.74s | -0.44 | 537,000.00 | 993 | 11.18 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 7100 | 9.75s | -0.45 | 487,500.00 | 501 | 10.20 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 7200 | 8.77s | -0.44 | 438,500.00 | 1,522 | 9.20 | 9.21 | 01/15/2021 14:02:00 | ICEFU | |||||||||||
| 7300 | 7.80s | -0.44 | 390,000.00 | 1,517 | 8.24 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 7400 | 6.84s | -0.45 | 342,000.00 | 1,123 | 7.29 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 7500 | 5.91s | -0.44 | 295,500.00 | 1,325 | 5.90 | 6.35 | 01/15/2021 14:02:00 | ICEFU | |||||||||||
| 7600 | 5.02s | -0.43 | 251,000.00 | 756 | 5.15 | 5.45 | 01/15/2021 14:02:00 | ICEFU | |||||||||||
| 7700 | 4.18s | -0.42 | 209,000.00 | 1,413 | 4.55 | 4.60 | 01/15/2021 14:02:00 | ICEFU | |||||||||||
| 7800 | 3.41s | -0.41 | 170,500.00 | 1,172 | 3.55 | 3.82 | 01/15/2021 14:02:00 | ICEFU | |||||||||||
| 7900 | 2.72s | -0.39 | 136,000.00 | 1,054 | 3.11 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 8000 | 2.14s | -0.36 | 107,000.00 | 1,769 | 2.43 | 2.50 | 01/15/2021 14:02:00 | ICEFU | |||||||||||
| 8100 | 1.66s | -0.32 | 83,000.00 | 672 | 1.98 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 8200 | 1.27s | -0.28 | 63,500.00 | 1,349 | 1.55 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 8300 | 0.97s | -0.24 | 48,500.00 | 611 | 1.05 | 1.21 | 01/15/2021 14:02:00 | ICEFU | |||||||||||
| 8400 | 0.75s | -0.19 | 37,500.00 | 933 | 0.94 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 8500 | 0.58s | -0.15 | 29,000.00 | 1,265 | 0.65 | 0.73 | 01/15/2021 14:02:00 | ICEFU | |||||||||||
| 8600 | 0.45s | -0.13 | 22,500.00 | 270 | 0.58 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 8700 | 0.35s | -0.11 | 17,500.00 | 82 | 0.46 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 8800 | 0.28s | -0.09 | 14,000.00 | 84 | 0.37 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 8900 | 0.23s | -0.07 | 11,500.00 | 36 | 0.30 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 9000 | 0.19s | -0.05 | 9,500.00 | 847 | 0.24 | 0.24 | 01/15/2021 14:02:00 | ICEFU | |||||||||||
| 9200 | 0.13s | -0.04 | 6,500.00 | 6 | 0.17 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 9300 | 0.11s | -0.03 | 5,500.00 | 9 | 0.14 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 9400 | 0.09s | -0.03 | 4,500.00 | 87 | 0.12 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 9500 | 0.08s | -0.02 | 4,000.00 | 431 | 0.10 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 10000 | 0.04s | -0.01 | 2,000.00 | 351 | 0.05 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 3900 | 0.01s | 500.00 | 108 | 0.01 | 01/15/2021 14:02:00 | ICEFU | |||||||||||||
| 4000 | 0.01s | 500.00 | 1 | 0.01 | 01/15/2021 14:02:00 | ICEFU | |||||||||||||
| 4500 | 0.01s | 500.00 | 843 | 0.01 | 01/15/2021 14:02:00 | ICEFU | |||||||||||||
| 4600 | 0.01s | 500.00 | 15 | 0.01 | 01/15/2021 14:02:00 | ICEFU | |||||||||||||
| 4700 | 0.01s | 500.00 | 7 | 0.01 | 01/15/2021 14:02:00 | ICEFU | |||||||||||||
| 4800 | 0.01s | 500.00 | 36 | 0.01 | 01/15/2021 14:02:00 | ICEFU | |||||||||||||
| 4900 | 0.01s | 500.00 | 126 | 0.01 | 01/15/2021 14:02:00 | ICEFU | |||||||||||||
| 5000 | 0.01s | 500.00 | 262 | 0.01 | 01/15/2021 14:02:00 | ICEFU | |||||||||||||
| 5100 | 0.01s | 500.00 | 131 | 0.01 | 01/15/2021 14:02:00 | ICEFU | |||||||||||||
| 5200 | 0.01s | 500.00 | 587 | 0.01 | 01/15/2021 14:02:00 | ICEFU | |||||||||||||
| 5300 | 0.01s | 500.00 | 9 | 0.01 | 01/15/2021 14:02:00 | ICEFU | |||||||||||||
| 5400 | 0.01s | 500.00 | 99 | 0.01 | 01/15/2021 14:02:00 | ICEFU | |||||||||||||
| 5500 | 0.01s | 500.00 | 512 | 0.01 | 01/15/2021 14:02:00 | ICEFU | |||||||||||||
| 5600 | 0.01s | 500.00 | 381 | 0.01 | 01/15/2021 14:02:00 | ICEFU | |||||||||||||
| 5700 | 0.01s | 500.00 | 210 | 0.01 | 01/15/2021 14:02:00 | ICEFU | |||||||||||||
| 5800 | 0.01s | 500.00 | 1,364 | 0.01 | 01/15/2021 14:02:00 | ICEFU | |||||||||||||
| 5900 | 0.01s | 500.00 | 221 | 0.01 | 01/15/2021 14:02:00 | ICEFU | |||||||||||||
| 6000 | 0.01s | 500.00 | 809 | 0.01 | 01/15/2021 14:02:00 | ICEFU | |||||||||||||
| 6100 | 0.01s | 500.00 | 475 | 0.01 | 01/15/2021 14:02:00 | ICEFU | |||||||||||||
| 6200 | 0.01s | 500.00 | 502 | 0.01 | 01/15/2021 14:02:00 | ICEFU | |||||||||||||
| 6300 | 0.01s | 500.00 | 620 | 0.01 | 01/15/2021 14:02:00 | ICEFU | |||||||||||||
| 6400 | 0.01s | 500.00 | 401 | 0.01 | 01/15/2021 14:02:00 | ICEFU | |||||||||||||
| 6500 | 0.01s | 500.00 | 1,098 | 0.01 | 01/15/2021 14:02:00 | ICEFU | |||||||||||||
| 6600 | 0.01s | 500.00 | 1,722 | 0.01 | 01/15/2021 14:02:00 | ICEFU | |||||||||||||
| 6700 | 0.02s | 0.01 | 1,000.00 | 1,622 | 0.01 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 6800 | 0.02s | 1,000.00 | 1,423 | 0.02 | 01/15/2021 14:02:00 | ICEFU | |||||||||||||
| 6900 | 0.03s | 0.01 | 1,500.00 | 1,494 | 0.02 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 7000 | 0.04s | 0.01 | 2,000.00 | 2,336 | 0.03 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 7100 | 0.05s | 2,500.00 | 802 | 0.05 | 01/15/2021 14:02:00 | ICEFU | |||||||||||||
| 7200 | 0.07s | 0.01 | 3,500.00 | 1,606 | 0.06 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 7300 | 0.10s | 0.01 | 5,000.00 | 1,274 | 0.09 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 7400 | 0.14s | 7,000.00 | 945 | 0.12 | 0.14 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 7500 | 0.21s | 0.01 | 10,500.00 | 1,317 | 0.18 | 0.20 | 01/15/2021 14:02:00 | ICEFU | |||||||||||
| 7600 | 0.32s | 0.02 | 16,000.00 | 327 | 0.26 | 0.30 | 01/15/2021 14:02:00 | ICEFU | |||||||||||
| 7700 | 0.48s | 0.03 | 24,000.00 | 680 | 0.40 | 0.45 | 01/15/2021 14:02:00 | ICEFU | |||||||||||
| 7800 | 0.71s | 0.04 | 35,500.00 | 778 | 0.67 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 7900 | 1.02s | 0.06 | 51,000.00 | 1,164 | 1.01 | 0.96 | 01/15/2021 14:02:00 | ICEFU | |||||||||||
| 8000 | 1.44s | 0.09 | 72,000.00 | 733 | 1.25 | 1.35 | 01/15/2021 14:02:00 | ICEFU | |||||||||||
| 8100 | 1.96s | 0.13 | 98,000.00 | 17 | 1.83 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 8200 | 2.57s | 0.17 | 128,500.00 | 1 | 2.40 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 8300 | 3.27s | 0.21 | 163,500.00 | 0 | 3.06 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 8400 | 4.05s | 0.26 | 202,500.00 | 2 | 3.79 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 8500 | 4.88s | 0.30 | 244,000.00 | 0 | 4.58 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 8600 | 5.75s | 0.32 | 287,500.00 | 0 | 5.43 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 8700 | 6.65s | 0.34 | 332,500.00 | 0 | 6.31 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 8800 | 7.58s | 0.36 | 379,000.00 | 0 | 7.22 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 8900 | 8.53s | 0.38 | 426,500.00 | 0 | 8.15 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 9000 | 9.49s | 0.40 | 474,500.00 | 0 | 9.09 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 9200 | 11.43s | 0.41 | 571,500.00 | 0 | 11.02 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 9300 | 12.41s | 0.42 | 620,500.00 | 0 | 11.99 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 9400 | 13.39s | 0.42 | 669,500.00 | 0 | 12.97 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 9500 | 14.38s | 0.43 | 719,000.00 | 0 | 13.95 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| 10000 | 19.34s | 0.44 | 967,000.00 | 0 | 18.90 | 01/15/2021 14:02:00 | ICEFU | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
