|
|
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.
|