|
|
|
|
|
|
| Future: December 2021 (@CT1Z) |
Futures Price:
112.84 |
|
|
Change Layout
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 1,948 |
0.00 |
|
|
8700 |
0.02 |
-0.01 |
1,000.00 |
2,610 |
| 2,042 |
1,224,500.00 |
1.94 |
24.49 |
8800 |
|
|
0.00 |
2,180 |
| 2,159 |
0.00 |
|
|
9100 |
0.02 |
-0.03 |
1,000.00 |
299 |
| 819 |
0.00 |
|
|
9300 |
0.07 |
|
3,500.00 |
751 |
| 1,063 |
0.00 |
|
|
9400 |
0.07 |
-0.02 |
3,500.00 |
2,422 |
| 3,881 |
0.00 |
|
|
9500 |
0.08 |
-0.03 |
4,000.00 |
3,033 |
| 443 |
0.00 |
|
|
9700 |
0.13 |
-0.04 |
6,500.00 |
377 |
| 896 |
0.00 |
|
|
9900 |
0.20 |
-0.08 |
10,000.00 |
1,226 |
| 9,164 |
0.00 |
|
|
10000 |
0.28 |
-0.08 |
14,000.00 |
4,290 |
| 685 |
0.00 |
|
|
10100 |
0.34 |
-0.12 |
17,000.00 |
360 |
| 688 |
491,500.00 |
1.57 |
9.83 |
10300 |
0.50 |
-0.24 |
25,000.00 |
925 |
| 592 |
0.00 |
|
|
10400 |
0.65 |
-0.29 |
32,500.00 |
609 |
| 2,969 |
425,000.00 |
1.81 |
8.50 |
10500 |
0.79 |
-0.38 |
39,500.00 |
1,283 |
| 114 |
370,000.00 |
1.42 |
7.40 |
10600 |
1.09 |
-0.37 |
54,500.00 |
836 |
| 592 |
332,500.00 |
1.33 |
6.65 |
10700 |
1.28 |
-0.52 |
64,000.00 |
334 |
| 576 |
0.00 |
|
|
10800 |
1.60 |
-0.58 |
80,000.00 |
520 |
| 522 |
0.00 |
|
|
10900 |
1.80 |
-0.81 |
90,000.00 |
276 |
| 3,334 |
0.00 |
|
|
11000 |
2.02 |
-1.08 |
101,000.00 |
1,233 |
| 417 |
184,000.00 |
0.52 |
3.68 |
11100 |
2.75 |
-0.89 |
137,500.00 |
175 |
| 473 |
185,000.00 |
0.95 |
3.70 |
11200 |
2.98 |
-1.25 |
149,000.00 |
295 |
| 217 |
164,500.00 |
0.90 |
3.29 |
11300 |
|
|
0.00 |
127 |
| 233 |
139,000.00 |
0.71 |
2.78 |
11400 |
|
|
0.00 |
98 |
| 3,087 |
119,000.00 |
0.58 |
2.38 |
11500 |
|
|
0.00 |
75 |
| 274 |
97,500.00 |
0.40 |
1.95 |
11600 |
|
|
0.00 |
9 |
| 251 |
82,500.00 |
0.50 |
1.65 |
11800 |
7.39 |
-1.24 |
369,500.00 |
19 |
| 5,467 |
56,500.00 |
0.28 |
1.13 |
12000 |
|
|
0.00 |
4 |
| 572 |
45,000.00 |
0.17 |
0.90 |
12100 |
|
|
0.00 |
509 |
| 231 |
0.00 |
|
|
12200 |
10.47 |
-1.64 |
523,500.00 |
37 |
| 860 |
0.00 |
|
|
12300 |
11.34 |
-1.68 |
567,000.00 |
12 |
| 2,681 |
26,500.00 |
0.13 |
0.53 |
12500 |
|
|
0.00 |
7 |
| 818 |
10,500.00 |
0.01 |
0.21 |
13000 |
|
|
0.00 |
3 |
| 29 |
8,000.00 |
0.05 |
0.16 |
13400 |
|
|
0.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 8700 |
|
|
0.00 |
1,948 |
|
23.55 |
|
ICEFU |
| 8800 |
24.49 |
1.94 |
1,224,500.00 |
2,042 |
24.49 |
22.55 |
10/28/2021 12:03:00 |
ICEFU |
| 9100 |
|
|
0.00 |
2,159 |
|
19.57 |
|
ICEFU |
| 9300 |
|
|
0.00 |
819 |
|
17.59 |
|
ICEFU |
| 9400 |
|
|
0.00 |
1,063 |
|
16.61 |
|
ICEFU |
| 9500 |
|
|
0.00 |
3,881 |
|
15.63 |
|
ICEFU |
| 9700 |
|
|
0.00 |
443 |
|
13.69 |
|
ICEFU |
| 9900 |
|
|
0.00 |
896 |
|
11.80 |
|
ICEFU |
| 10000 |
|
|
0.00 |
9,164 |
|
10.88 |
|
ICEFU |
| 10100 |
|
|
0.00 |
685 |
|
9.98 |
|
ICEFU |
| 10300 |
9.83 |
1.57 |
491,500.00 |
688 |
9.84 |
8.26 |
10/28/2021 08:57:00 |
ICEFU |
| 10400 |
|
|
0.00 |
592 |
|
7.46 |
|
ICEFU |
| 10500 |
8.50 |
1.81 |
425,000.00 |
2,969 |
8.50 |
6.69 |
10/28/2021 08:21:00 |
ICEFU |
| 10600 |
7.40 |
1.42 |
370,000.00 |
114 |
7.31 |
5.98 |
10/28/2021 08:24:00 |
ICEFU |
| 10700 |
6.65 |
1.33 |
332,500.00 |
592 |
6.65 |
5.32 |
10/28/2021 08:23:00 |
ICEFU |
| 10800 |
|
|
0.00 |
576 |
|
4.70 |
|
ICEFU |
| 10900 |
|
|
0.00 |
522 |
|
4.13 |
|
ICEFU |
| 11000 |
|
|
0.00 |
3,334 |
|
3.62 |
|
ICEFU |
| 11100 |
3.68 |
0.52 |
184,000.00 |
417 |
3.68 |
3.16 |
10/28/2021 01:51:00 |
ICEFU |
| 11200 |
3.70 |
0.95 |
185,000.00 |
473 |
3.70 |
2.75 |
10/28/2021 07:27:00 |
ICEFU |
| 11300 |
3.29 |
0.90 |
164,500.00 |
217 |
3.29 |
2.39 |
10/28/2021 07:20:00 |
ICEFU |
| 11400 |
2.78 |
0.71 |
139,000.00 |
233 |
2.99 |
2.07 |
10/28/2021 12:06:00 |
ICEFU |
| 11500 |
2.38 |
0.58 |
119,000.00 |
3,087 |
1.98 |
1.80 |
10/28/2021 12:12:00 |
ICEFU |
| 11600 |
1.95 |
0.40 |
97,500.00 |
274 |
2.12 |
1.55 |
10/28/2021 11:37:00 |
ICEFU |
| 11800 |
1.65 |
0.50 |
82,500.00 |
251 |
1.44 |
1.15 |
10/28/2021 08:30:00 |
ICEFU |
| 12000 |
1.13 |
0.28 |
56,500.00 |
5,467 |
0.99 |
0.85 |
10/28/2021 11:45:00 |
ICEFU |
| 12100 |
0.90 |
0.17 |
45,000.00 |
572 |
0.90 |
0.73 |
10/28/2021 09:41:00 |
ICEFU |
| 12200 |
|
|
0.00 |
231 |
|
0.63 |
|
ICEFU |
| 12300 |
|
|
0.00 |
860 |
|
0.54 |
|
ICEFU |
| 12500 |
0.53 |
0.13 |
26,500.00 |
2,681 |
0.58 |
0.40 |
10/28/2021 11:45:00 |
ICEFU |
| 13000 |
0.21 |
0.01 |
10,500.00 |
818 |
0.29 |
0.20 |
10/28/2021 10:06:00 |
ICEFU |
| 13400 |
0.16 |
0.05 |
8,000.00 |
29 |
0.16 |
0.11 |
10/28/2021 08:32:00 |
ICEFU |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 8700 |
0.02 |
-0.01 |
1,000.00 |
2,610 |
0.02 |
0.03 |
10/28/2021 11:03:00 |
ICEFU |
| 8800 |
|
|
0.00 |
2,180 |
|
0.03 |
|
ICEFU |
| 9100 |
0.02 |
-0.03 |
1,000.00 |
299 |
0.02 |
0.05 |
10/28/2021 08:56:00 |
ICEFU |
| 9300 |
0.07 |
|
3,500.00 |
751 |
0.07 |
0.07 |
10/28/2021 12:14:00 |
ICEFU |
| 9400 |
0.07 |
-0.02 |
3,500.00 |
2,422 |
0.07 |
0.09 |
10/28/2021 09:52:00 |
ICEFU |
| 9500 |
0.08 |
-0.03 |
4,000.00 |
3,033 |
0.08 |
0.11 |
10/28/2021 02:29:00 |
ICEFU |
| 9700 |
0.13 |
-0.04 |
6,500.00 |
377 |
0.13 |
0.17 |
10/28/2021 11:15:00 |
ICEFU |
| 9900 |
0.20 |
-0.08 |
10,000.00 |
1,226 |
0.21 |
0.28 |
10/28/2021 10:01:00 |
ICEFU |
| 10000 |
0.28 |
-0.08 |
14,000.00 |
4,290 |
0.28 |
0.36 |
10/28/2021 06:45:00 |
ICEFU |
| 10100 |
0.34 |
-0.12 |
17,000.00 |
360 |
0.34 |
0.46 |
10/28/2021 06:57:00 |
ICEFU |
| 10300 |
0.50 |
-0.24 |
25,000.00 |
925 |
0.50 |
0.74 |
10/28/2021 09:41:00 |
ICEFU |
| 10400 |
0.65 |
-0.29 |
32,500.00 |
609 |
0.63 |
0.94 |
10/28/2021 11:15:00 |
ICEFU |
| 10500 |
0.79 |
-0.38 |
39,500.00 |
1,283 |
0.79 |
1.17 |
10/28/2021 11:04:00 |
ICEFU |
| 10600 |
1.09 |
-0.37 |
54,500.00 |
836 |
1.16 |
1.46 |
10/28/2021 09:35:00 |
ICEFU |
| 10700 |
1.28 |
-0.52 |
64,000.00 |
334 |
1.28 |
1.80 |
10/28/2021 07:15:00 |
ICEFU |
| 10800 |
1.60 |
-0.58 |
80,000.00 |
520 |
1.65 |
2.18 |
10/28/2021 07:09:00 |
ICEFU |
| 10900 |
1.80 |
-0.81 |
90,000.00 |
276 |
2.65 |
2.61 |
10/28/2021 09:44:00 |
ICEFU |
| 11000 |
2.02 |
-1.08 |
101,000.00 |
1,233 |
3.17 |
3.10 |
10/28/2021 12:14:00 |
ICEFU |
| 11100 |
2.75 |
-0.89 |
137,500.00 |
175 |
2.75 |
3.64 |
10/28/2021 08:52:00 |
ICEFU |
| 11200 |
2.98 |
-1.25 |
149,000.00 |
295 |
3.20 |
4.23 |
10/28/2021 12:06:00 |
ICEFU |
| 11300 |
|
|
0.00 |
127 |
|
4.87 |
|
ICEFU |
| 11400 |
|
|
0.00 |
98 |
|
5.55 |
|
ICEFU |
| 11500 |
|
|
0.00 |
75 |
|
6.28 |
|
ICEFU |
| 11600 |
|
|
0.00 |
9 |
|
7.03 |
|
ICEFU |
| 11800 |
7.39 |
-1.24 |
369,500.00 |
19 |
8.60 |
8.63 |
10/28/2021 10:20:00 |
ICEFU |
| 12000 |
|
|
0.00 |
4 |
|
10.33 |
|
ICEFU |
| 12100 |
|
|
0.00 |
509 |
|
11.21 |
|
ICEFU |
| 12200 |
10.47 |
-1.64 |
523,500.00 |
37 |
10.47 |
12.11 |
10/28/2021 07:19:00 |
ICEFU |
| 12300 |
11.34 |
-1.68 |
567,000.00 |
12 |
11.34 |
13.02 |
10/28/2021 07:19:00 |
ICEFU |
| 12500 |
|
|
0.00 |
7 |
|
14.88 |
|
ICEFU |
| 13000 |
|
|
0.00 |
3 |
|
19.68 |
|
ICEFU |
| 13400 |
|
|
0.00 |
0 |
|
23.59 |
|
ICEFU |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
