|
 |
 |
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
2,128,000.00 |
-1.01 |
42.56s |
3900 |
|
|
0.00 |
108 |
0 |
2,078,000.00 |
-1.01 |
41.56s |
4000 |
|
|
0.00 |
1 |
0 |
1,828,000.00 |
-1.01 |
36.56s |
4500 |
|
|
0.00 |
843 |
0 |
1,778,000.00 |
-1.01 |
35.56s |
4600 |
|
|
0.00 |
15 |
0 |
1,728,000.00 |
-1.01 |
34.56s |
4700 |
|
|
0.00 |
7 |
0 |
1,678,000.00 |
-1.01 |
33.56s |
4800 |
|
|
0.00 |
36 |
0 |
1,628,000.00 |
-1.01 |
32.56s |
4900 |
|
|
0.00 |
126 |
0 |
1,578,000.00 |
-1.01 |
31.56s |
5000 |
|
|
0.00 |
262 |
0 |
1,528,000.00 |
-1.01 |
30.56s |
5100 |
|
|
0.00 |
131 |
0 |
1,478,000.00 |
-1.01 |
29.56s |
5200 |
|
|
0.00 |
587 |
0 |
1,428,000.00 |
-1.01 |
28.56s |
5300 |
|
|
0.00 |
9 |
0 |
1,378,000.00 |
-1.01 |
27.56s |
5400 |
|
|
0.00 |
99 |
0 |
1,328,000.00 |
-1.01 |
26.56s |
5500 |
|
|
0.00 |
512 |
0 |
1,278,000.00 |
-1.01 |
25.56s |
5600 |
|
|
0.00 |
381 |
0 |
1,228,000.00 |
-1.01 |
24.56s |
5700 |
|
|
0.00 |
210 |
14 |
1,178,000.00 |
-1.01 |
23.56s |
5800 |
|
|
0.00 |
1,364 |
61 |
1,128,000.00 |
-1.01 |
22.56s |
5900 |
|
|
0.00 |
221 |
14 |
1,078,000.00 |
-1.01 |
21.56s |
6000 |
|
|
0.00 |
809 |
196 |
1,028,000.00 |
-1.01 |
20.56s |
6100 |
|
|
0.00 |
475 |
75 |
978,000.00 |
-1.01 |
19.56s |
6200 |
|
|
0.00 |
502 |
153 |
928,000.00 |
-1.01 |
18.56s |
6300 |
|
|
0.00 |
620 |
110 |
878,000.00 |
-1.01 |
17.56s |
6400 |
|
|
0.00 |
401 |
821 |
828,000.00 |
-1.01 |
16.56s |
6500 |
|
|
0.00 |
1,098 |
1,186 |
778,500.00 |
-1.00 |
15.57s |
6600 |
|
|
0.00 |
1,722 |
576 |
728,500.00 |
-1.01 |
14.57s |
6700 |
|
|
0.00 |
1,622 |
671 |
678,500.00 |
-1.01 |
13.57s |
6800 |
|
|
0.00 |
1,520 |
501 |
529,000.00 |
-1.01 |
10.58s |
7100 |
|
|
0.00 |
802 |
1,060 |
380,000.00 |
-1.01 |
7.60s |
7400 |
|
|
0.00 |
870 |
751 |
283,000.00 |
-0.99 |
5.66s |
7600 |
|
|
0.00 |
332 |
1,004 |
151,000.00 |
-0.89 |
3.02s |
7900 |
|
|
0.00 |
1,321 |
547 |
52,000.00 |
0.14 |
1.04s |
8300 |
|
|
0.00 |
1 |
1,118 |
0.00 |
|
|
8500 |
3.91s |
0.66 |
195,500.00 |
0 |
271 |
0.00 |
|
|
8600 |
4.78s |
0.72 |
239,000.00 |
0 |
82 |
0.00 |
|
|
8700 |
5.69s |
0.78 |
284,500.00 |
0 |
84 |
0.00 |
|
|
8800 |
6.62s |
0.82 |
331,000.00 |
0 |
36 |
0.00 |
|
|
8900 |
7.57s |
0.86 |
378,500.00 |
0 |
1,062 |
0.00 |
|
|
9000 |
8.54s |
0.89 |
427,000.00 |
0 |
8 |
0.00 |
|
|
9200 |
10.50s |
0.93 |
525,000.00 |
0 |
11 |
0.00 |
|
|
9300 |
11.48s |
0.94 |
574,000.00 |
0 |
87 |
0.00 |
|
|
9400 |
12.47s |
0.96 |
623,500.00 |
0 |
431 |
0.00 |
|
|
9500 |
13.47s |
0.97 |
673,500.00 |
0 |
351 |
0.00 |
|
|
10000 |
18.45s |
1.00 |
922,500.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
3900 |
42.56s |
-1.01 |
2,128,000.00 |
0 |
|
43.57 |
01/22/2021 14:02:00 |
ICEFU |
4000 |
41.56s |
-1.01 |
2,078,000.00 |
0 |
|
42.57 |
01/22/2021 14:02:00 |
ICEFU |
4500 |
36.56s |
-1.01 |
1,828,000.00 |
0 |
|
37.57 |
01/22/2021 14:02:00 |
ICEFU |
4600 |
35.56s |
-1.01 |
1,778,000.00 |
0 |
|
36.57 |
01/22/2021 14:02:00 |
ICEFU |
4700 |
34.56s |
-1.01 |
1,728,000.00 |
0 |
|
35.57 |
01/22/2021 14:02:00 |
ICEFU |
4800 |
33.56s |
-1.01 |
1,678,000.00 |
0 |
|
34.57 |
01/22/2021 14:02:00 |
ICEFU |
4900 |
32.56s |
-1.01 |
1,628,000.00 |
0 |
|
33.57 |
01/22/2021 14:02:00 |
ICEFU |
5000 |
31.56s |
-1.01 |
1,578,000.00 |
0 |
|
32.57 |
01/22/2021 14:02:00 |
ICEFU |
5100 |
30.56s |
-1.01 |
1,528,000.00 |
0 |
|
31.57 |
01/22/2021 14:02:00 |
ICEFU |
5200 |
29.56s |
-1.01 |
1,478,000.00 |
0 |
|
30.57 |
01/22/2021 14:02:00 |
ICEFU |
5300 |
28.56s |
-1.01 |
1,428,000.00 |
0 |
|
29.57 |
01/22/2021 14:02:00 |
ICEFU |
5400 |
27.56s |
-1.01 |
1,378,000.00 |
0 |
|
28.57 |
01/22/2021 14:02:00 |
ICEFU |
5500 |
26.56s |
-1.01 |
1,328,000.00 |
0 |
|
27.57 |
01/22/2021 14:02:00 |
ICEFU |
5600 |
25.56s |
-1.01 |
1,278,000.00 |
0 |
|
26.57 |
01/22/2021 14:02:00 |
ICEFU |
5700 |
24.56s |
-1.01 |
1,228,000.00 |
0 |
|
25.57 |
01/22/2021 14:02:00 |
ICEFU |
5800 |
23.56s |
-1.01 |
1,178,000.00 |
14 |
|
24.57 |
01/22/2021 14:02:00 |
ICEFU |
5900 |
22.56s |
-1.01 |
1,128,000.00 |
61 |
|
23.57 |
01/22/2021 14:02:00 |
ICEFU |
6000 |
21.56s |
-1.01 |
1,078,000.00 |
14 |
|
22.57 |
01/22/2021 14:02:00 |
ICEFU |
6100 |
20.56s |
-1.01 |
1,028,000.00 |
196 |
|
21.57 |
01/22/2021 14:02:00 |
ICEFU |
6200 |
19.56s |
-1.01 |
978,000.00 |
75 |
|
20.57 |
01/22/2021 14:02:00 |
ICEFU |
6300 |
18.56s |
-1.01 |
928,000.00 |
153 |
|
19.57 |
01/22/2021 14:02:00 |
ICEFU |
6400 |
17.56s |
-1.01 |
878,000.00 |
110 |
|
18.57 |
01/22/2021 14:02:00 |
ICEFU |
6500 |
16.56s |
-1.01 |
828,000.00 |
821 |
|
17.57 |
01/22/2021 14:02:00 |
ICEFU |
6600 |
15.57s |
-1.00 |
778,500.00 |
1,186 |
15.80 |
16.57 |
01/22/2021 14:02:00 |
ICEFU |
6700 |
14.57s |
-1.01 |
728,500.00 |
576 |
|
15.58 |
01/22/2021 14:02:00 |
ICEFU |
6800 |
13.57s |
-1.01 |
678,500.00 |
671 |
13.80 |
14.58 |
01/22/2021 14:02:00 |
ICEFU |
7100 |
10.58s |
-1.01 |
529,000.00 |
501 |
|
11.59 |
01/22/2021 14:02:00 |
ICEFU |
7400 |
7.60s |
-1.01 |
380,000.00 |
1,060 |
8.00 |
8.61 |
01/22/2021 14:02:00 |
ICEFU |
7600 |
5.66s |
-0.99 |
283,000.00 |
751 |
5.80 |
6.65 |
01/22/2021 14:02:00 |
ICEFU |
7900 |
3.02s |
-0.89 |
151,000.00 |
1,004 |
|
3.91 |
01/22/2021 14:02:00 |
ICEFU |
8300 |
1.04s |
0.14 |
52,000.00 |
547 |
1.04 |
0.90 |
01/24/2021 20:22:00 |
ICEFU |
8500 |
|
|
0.00 |
1,118 |
|
0.47 |
|
ICEFU |
8600 |
|
|
0.00 |
271 |
|
0.34 |
|
ICEFU |
8700 |
|
|
0.00 |
82 |
|
0.25 |
|
ICEFU |
8800 |
|
|
0.00 |
84 |
|
0.18 |
|
ICEFU |
8900 |
|
|
0.00 |
36 |
|
0.13 |
|
ICEFU |
9000 |
|
|
0.00 |
1,062 |
|
0.10 |
|
ICEFU |
9200 |
|
|
0.00 |
8 |
|
0.06 |
|
ICEFU |
9300 |
|
|
0.00 |
11 |
|
0.04 |
|
ICEFU |
9400 |
|
|
0.00 |
87 |
|
0.03 |
|
ICEFU |
9500 |
|
|
0.00 |
431 |
|
0.03 |
|
ICEFU |
10000 |
|
|
0.00 |
351 |
|
0.01 |
|
ICEFU |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
3900 |
|
|
0.00 |
108 |
|
0.01 |
|
ICEFU |
4000 |
|
|
0.00 |
1 |
|
0.01 |
|
ICEFU |
4500 |
|
|
0.00 |
843 |
|
0.01 |
|
ICEFU |
4600 |
|
|
0.00 |
15 |
|
0.01 |
|
ICEFU |
4700 |
|
|
0.00 |
7 |
|
0.01 |
|
ICEFU |
4800 |
|
|
0.00 |
36 |
|
0.01 |
|
ICEFU |
4900 |
|
|
0.00 |
126 |
|
0.01 |
|
ICEFU |
5000 |
|
|
0.00 |
262 |
|
0.01 |
|
ICEFU |
5100 |
|
|
0.00 |
131 |
|
0.01 |
|
ICEFU |
5200 |
|
|
0.00 |
587 |
|
0.01 |
|
ICEFU |
5300 |
|
|
0.00 |
9 |
|
0.01 |
|
ICEFU |
5400 |
|
|
0.00 |
99 |
|
0.01 |
|
ICEFU |
5500 |
|
|
0.00 |
512 |
|
0.01 |
|
ICEFU |
5600 |
|
|
0.00 |
381 |
|
0.01 |
|
ICEFU |
5700 |
|
|
0.00 |
210 |
|
0.01 |
|
ICEFU |
5800 |
|
|
0.00 |
1,364 |
|
0.01 |
|
ICEFU |
5900 |
|
|
0.00 |
221 |
|
0.01 |
|
ICEFU |
6000 |
|
|
0.00 |
809 |
|
0.01 |
|
ICEFU |
6100 |
|
|
0.00 |
475 |
|
0.01 |
|
ICEFU |
6200 |
|
|
0.00 |
502 |
|
0.01 |
|
ICEFU |
6300 |
|
|
0.00 |
620 |
|
0.01 |
|
ICEFU |
6400 |
|
|
0.00 |
401 |
|
0.01 |
|
ICEFU |
6500 |
|
|
0.00 |
1,098 |
|
0.01 |
|
ICEFU |
6600 |
|
|
0.00 |
1,722 |
|
0.01 |
|
ICEFU |
6700 |
|
|
0.00 |
1,622 |
|
0.01 |
|
ICEFU |
6800 |
|
|
0.00 |
1,520 |
|
0.01 |
|
ICEFU |
7100 |
|
|
0.00 |
802 |
|
0.02 |
|
ICEFU |
7400 |
|
|
0.00 |
870 |
|
0.04 |
|
ICEFU |
7600 |
|
|
0.00 |
332 |
|
0.10 |
|
ICEFU |
7900 |
|
|
0.00 |
1,321 |
|
0.46 |
|
ICEFU |
8300 |
|
|
0.00 |
1 |
|
2.34 |
|
ICEFU |
8500 |
3.91s |
0.66 |
195,500.00 |
0 |
|
3.25 |
01/22/2021 14:02:00 |
ICEFU |
8600 |
4.78s |
0.72 |
239,000.00 |
0 |
|
4.06 |
01/22/2021 14:02:00 |
ICEFU |
8700 |
5.69s |
0.78 |
284,500.00 |
0 |
|
4.91 |
01/22/2021 14:02:00 |
ICEFU |
8800 |
6.62s |
0.82 |
331,000.00 |
0 |
|
5.80 |
01/22/2021 14:02:00 |
ICEFU |
8900 |
7.57s |
0.86 |
378,500.00 |
0 |
|
6.71 |
01/22/2021 14:02:00 |
ICEFU |
9000 |
8.54s |
0.89 |
427,000.00 |
0 |
|
7.65 |
01/22/2021 14:02:00 |
ICEFU |
9200 |
10.50s |
0.93 |
525,000.00 |
0 |
|
9.57 |
01/22/2021 14:02:00 |
ICEFU |
9300 |
11.48s |
0.94 |
574,000.00 |
0 |
|
10.54 |
01/22/2021 14:02:00 |
ICEFU |
9400 |
12.47s |
0.96 |
623,500.00 |
0 |
|
11.51 |
01/22/2021 14:02:00 |
ICEFU |
9500 |
13.47s |
0.97 |
673,500.00 |
0 |
|
12.50 |
01/22/2021 14:02:00 |
ICEFU |
10000 |
18.45s |
1.00 |
922,500.00 |
0 |
|
17.45 |
01/22/2021 14:02:00 |
ICEFU |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|