|
|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
2,107,500.00 |
0.23 |
42.15s |
3900 |
|
|
0.00 |
108 |
0 |
2,057,500.00 |
0.23 |
41.15s |
4000 |
|
|
0.00 |
1 |
0 |
1,807,500.00 |
0.23 |
36.15s |
4500 |
|
|
0.00 |
843 |
0 |
1,757,500.00 |
0.23 |
35.15s |
4600 |
|
|
0.00 |
15 |
0 |
1,707,500.00 |
0.23 |
34.15s |
4700 |
|
|
0.00 |
7 |
0 |
1,657,500.00 |
0.23 |
33.15s |
4800 |
|
|
0.00 |
36 |
0 |
1,607,500.00 |
0.23 |
32.15s |
4900 |
|
|
0.00 |
126 |
0 |
1,557,500.00 |
0.23 |
31.15s |
5000 |
|
|
0.00 |
262 |
0 |
1,507,500.00 |
0.23 |
30.15s |
5100 |
|
|
0.00 |
131 |
0 |
1,457,500.00 |
0.23 |
29.15s |
5200 |
|
|
0.00 |
587 |
0 |
1,407,500.00 |
0.23 |
28.15s |
5300 |
|
|
0.00 |
9 |
0 |
1,357,500.00 |
0.23 |
27.15s |
5400 |
|
|
0.00 |
99 |
0 |
1,307,500.00 |
0.23 |
26.15s |
5500 |
|
|
0.00 |
512 |
0 |
1,257,500.00 |
0.23 |
25.15s |
5600 |
|
|
0.00 |
381 |
0 |
1,207,500.00 |
0.23 |
24.15s |
5700 |
|
|
0.00 |
210 |
14 |
1,157,500.00 |
0.23 |
23.15s |
5800 |
|
|
0.00 |
1,364 |
61 |
1,107,500.00 |
0.23 |
22.15s |
5900 |
|
|
0.00 |
221 |
14 |
1,057,500.00 |
0.23 |
21.15s |
6000 |
|
|
0.00 |
809 |
196 |
1,007,500.00 |
0.23 |
20.15s |
6100 |
|
|
0.00 |
475 |
110 |
958,000.00 |
0.23 |
19.16s |
6200 |
|
|
0.00 |
503 |
153 |
908,000.00 |
0.23 |
18.16s |
6300 |
|
|
0.00 |
620 |
231 |
858,000.00 |
0.23 |
17.16s |
6400 |
|
|
0.00 |
401 |
1,425 |
808,000.00 |
0.23 |
16.16s |
6500 |
|
|
0.00 |
1,098 |
1,211 |
758,000.00 |
0.23 |
15.16s |
6600 |
|
|
0.00 |
1,722 |
603 |
708,000.00 |
0.22 |
14.16s |
6700 |
|
|
0.00 |
1,622 |
678 |
658,500.00 |
0.23 |
13.17s |
6800 |
|
|
0.00 |
1,423 |
501 |
510,000.00 |
0.22 |
10.20s |
7100 |
|
|
0.00 |
802 |
1,522 |
460,000.00 |
-0.01 |
9.20s |
7200 |
|
|
0.00 |
1,611 |
1,325 |
0.00 |
|
|
7500 |
0.18s |
-0.02 |
9,000.00 |
1,321 |
757 |
257,500.00 |
-0.30 |
5.15s |
7600 |
|
|
0.00 |
326 |
1,826 |
118,500.00 |
-0.13 |
2.37s |
8000 |
1.19s |
-0.16 |
59,500.00 |
727 |
926 |
0.00 |
|
|
8400 |
3.79s |
-0.27 |
189,500.00 |
2 |
1,295 |
0.00 |
|
|
8500 |
4.58s |
-0.28 |
229,000.00 |
0 |
224 |
0.00 |
|
|
8600 |
5.43s |
-0.27 |
271,500.00 |
0 |
82 |
0.00 |
|
|
8700 |
6.31s |
-0.27 |
315,500.00 |
0 |
79 |
0.00 |
|
|
8800 |
7.22s |
-0.26 |
361,000.00 |
0 |
36 |
0.00 |
|
|
8900 |
8.15s |
-0.26 |
407,500.00 |
0 |
882 |
12,000.00 |
|
0.24s |
9000 |
9.09s |
-0.26 |
454,500.00 |
0 |
6 |
0.00 |
|
|
9200 |
11.02s |
-0.25 |
551,000.00 |
0 |
9 |
0.00 |
|
|
9300 |
11.99s |
-0.25 |
599,500.00 |
0 |
87 |
0.00 |
|
|
9400 |
12.97s |
-0.24 |
648,500.00 |
0 |
401 |
0.00 |
|
|
9500 |
13.95s |
-0.24 |
697,500.00 |
0 |
351 |
0.00 |
|
|
10000 |
18.90s |
-0.24 |
945,000.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
3900 |
42.15s |
0.23 |
2,107,500.00 |
0 |
|
41.92 |
01/14/2021 14:05:00 |
ICEFU |
4000 |
41.15s |
0.23 |
2,057,500.00 |
0 |
|
40.92 |
01/14/2021 14:05:00 |
ICEFU |
4500 |
36.15s |
0.23 |
1,807,500.00 |
0 |
|
35.92 |
01/14/2021 14:05:00 |
ICEFU |
4600 |
35.15s |
0.23 |
1,757,500.00 |
0 |
|
34.92 |
01/14/2021 14:05:00 |
ICEFU |
4700 |
34.15s |
0.23 |
1,707,500.00 |
0 |
|
33.92 |
01/14/2021 14:05:00 |
ICEFU |
4800 |
33.15s |
0.23 |
1,657,500.00 |
0 |
|
32.92 |
01/14/2021 14:05:00 |
ICEFU |
4900 |
32.15s |
0.23 |
1,607,500.00 |
0 |
|
31.92 |
01/14/2021 14:05:00 |
ICEFU |
5000 |
31.15s |
0.23 |
1,557,500.00 |
0 |
|
30.92 |
01/14/2021 14:05:00 |
ICEFU |
5100 |
30.15s |
0.23 |
1,507,500.00 |
0 |
|
29.92 |
01/14/2021 14:05:00 |
ICEFU |
5200 |
29.15s |
0.23 |
1,457,500.00 |
0 |
|
28.92 |
01/14/2021 14:05:00 |
ICEFU |
5300 |
28.15s |
0.23 |
1,407,500.00 |
0 |
|
27.92 |
01/14/2021 14:05:00 |
ICEFU |
5400 |
27.15s |
0.23 |
1,357,500.00 |
0 |
|
26.92 |
01/14/2021 14:05:00 |
ICEFU |
5500 |
26.15s |
0.23 |
1,307,500.00 |
0 |
|
25.92 |
01/14/2021 14:05:00 |
ICEFU |
5600 |
25.15s |
0.23 |
1,257,500.00 |
0 |
|
24.92 |
01/14/2021 14:05:00 |
ICEFU |
5700 |
24.15s |
0.23 |
1,207,500.00 |
0 |
|
23.92 |
01/14/2021 14:05:00 |
ICEFU |
5800 |
23.15s |
0.23 |
1,157,500.00 |
14 |
|
22.92 |
01/14/2021 14:05:00 |
ICEFU |
5900 |
22.15s |
0.23 |
1,107,500.00 |
61 |
|
21.92 |
01/14/2021 14:05:00 |
ICEFU |
6000 |
21.15s |
0.23 |
1,057,500.00 |
14 |
|
20.92 |
01/14/2021 14:05:00 |
ICEFU |
6100 |
20.15s |
0.23 |
1,007,500.00 |
196 |
|
19.92 |
01/14/2021 14:05:00 |
ICEFU |
6200 |
19.16s |
0.23 |
958,000.00 |
110 |
|
18.93 |
01/14/2021 14:05:00 |
ICEFU |
6300 |
18.16s |
0.23 |
908,000.00 |
153 |
|
17.93 |
01/14/2021 14:05:00 |
ICEFU |
6400 |
17.16s |
0.23 |
858,000.00 |
231 |
|
16.93 |
01/14/2021 14:05:00 |
ICEFU |
6500 |
16.16s |
0.23 |
808,000.00 |
1,425 |
|
15.93 |
01/14/2021 14:05:00 |
ICEFU |
6600 |
15.16s |
0.23 |
758,000.00 |
1,211 |
|
14.93 |
01/14/2021 14:05:00 |
ICEFU |
6700 |
14.16s |
0.22 |
708,000.00 |
603 |
|
13.94 |
01/14/2021 14:05:00 |
ICEFU |
6800 |
13.17s |
0.23 |
658,500.00 |
678 |
|
12.94 |
01/14/2021 14:05:00 |
ICEFU |
7100 |
10.20s |
0.22 |
510,000.00 |
501 |
|
9.98 |
01/14/2021 14:05:00 |
ICEFU |
7200 |
9.20s |
-0.01 |
460,000.00 |
1,522 |
9.20 |
9.21 |
01/14/2021 20:00:00 |
ICEFU |
7500 |
|
|
0.00 |
1,325 |
|
6.35 |
|
ICEFU |
7600 |
5.15s |
-0.30 |
257,500.00 |
757 |
5.15 |
5.45 |
01/15/2021 07:45:00 |
ICEFU |
8000 |
2.37s |
-0.13 |
118,500.00 |
1,826 |
2.43 |
2.50 |
01/15/2021 06:29:00 |
ICEFU |
8400 |
|
|
0.00 |
926 |
|
0.94 |
|
ICEFU |
8500 |
|
|
0.00 |
1,295 |
|
0.73 |
|
ICEFU |
8600 |
|
|
0.00 |
224 |
|
0.58 |
|
ICEFU |
8700 |
|
|
0.00 |
82 |
|
0.46 |
|
ICEFU |
8800 |
|
|
0.00 |
79 |
|
0.37 |
|
ICEFU |
8900 |
|
|
0.00 |
36 |
|
0.30 |
|
ICEFU |
9000 |
0.24s |
|
12,000.00 |
882 |
0.24 |
0.24 |
01/15/2021 07:18:00 |
ICEFU |
9200 |
|
|
0.00 |
6 |
|
0.17 |
|
ICEFU |
9300 |
|
|
0.00 |
9 |
|
0.14 |
|
ICEFU |
9400 |
|
|
0.00 |
87 |
|
0.12 |
|
ICEFU |
9500 |
|
|
0.00 |
401 |
|
0.10 |
|
ICEFU |
10000 |
|
|
0.00 |
351 |
|
0.05 |
|
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 |
503 |
|
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 |
1,423 |
|
0.02 |
|
ICEFU |
7100 |
|
|
0.00 |
802 |
|
0.05 |
|
ICEFU |
7200 |
|
|
0.00 |
1,611 |
|
0.06 |
|
ICEFU |
7500 |
0.18s |
-0.02 |
9,000.00 |
1,321 |
0.18 |
0.20 |
01/15/2021 07:45:00 |
ICEFU |
7600 |
|
|
0.00 |
326 |
|
0.30 |
|
ICEFU |
8000 |
1.19s |
-0.16 |
59,500.00 |
727 |
1.25 |
1.35 |
01/15/2021 07:17:00 |
ICEFU |
8400 |
3.79s |
-0.27 |
189,500.00 |
2 |
|
4.06 |
01/14/2021 14:05:00 |
ICEFU |
8500 |
4.58s |
-0.28 |
229,000.00 |
0 |
|
4.86 |
01/14/2021 14:05:00 |
ICEFU |
8600 |
5.43s |
-0.27 |
271,500.00 |
0 |
|
5.70 |
01/14/2021 14:05:00 |
ICEFU |
8700 |
6.31s |
-0.27 |
315,500.00 |
0 |
|
6.58 |
01/14/2021 14:05:00 |
ICEFU |
8800 |
7.22s |
-0.26 |
361,000.00 |
0 |
|
7.48 |
01/14/2021 14:05:00 |
ICEFU |
8900 |
8.15s |
-0.26 |
407,500.00 |
0 |
|
8.41 |
01/14/2021 14:05:00 |
ICEFU |
9000 |
9.09s |
-0.26 |
454,500.00 |
0 |
|
9.35 |
01/14/2021 14:05:00 |
ICEFU |
9200 |
11.02s |
-0.25 |
551,000.00 |
0 |
|
11.27 |
01/14/2021 14:05:00 |
ICEFU |
9300 |
11.99s |
-0.25 |
599,500.00 |
0 |
|
12.24 |
01/14/2021 14:05:00 |
ICEFU |
9400 |
12.97s |
-0.24 |
648,500.00 |
0 |
|
13.21 |
01/14/2021 14:05:00 |
ICEFU |
9500 |
13.95s |
-0.24 |
697,500.00 |
0 |
|
14.19 |
01/14/2021 14:05:00 |
ICEFU |
10000 |
18.90s |
-0.24 |
945,000.00 |
0 |
|
19.14 |
01/14/2021 14:05:00 |
ICEFU |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|