| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 883,500.00 | -0.50 | 17.67s | 4500 | 0.01s | 500.00 | 1 | ||||||||||||
| 2 | 733,500.00 | -0.50 | 14.67s | 4800 | 0.01s | 500.00 | 0 | ||||||||||||
| 2 | 683,500.00 | -0.50 | 13.67s | 4900 | 0.01s | 500.00 | 1 | ||||||||||||
| 0 | 633,500.00 | -0.50 | 12.67s | 5000 | 0.01s | 500.00 | 2 | ||||||||||||
| 0 | 533,500.00 | -0.50 | 10.67s | 5200 | 0.01s | 500.00 | 101 | ||||||||||||
| 0 | 483,500.00 | -0.50 | 9.67s | 5300 | 0.01s | 500.00 | 1 | ||||||||||||
| 0 | 433,500.00 | -0.50 | 8.67s | 5400 | 0.01s | 500.00 | 1 | ||||||||||||
| 0 | 383,500.00 | -0.50 | 7.67s | 5500 | 0.01s | 500.00 | 170 | ||||||||||||
| 0 | 333,500.00 | -0.50 | 6.67s | 5600 | 0.01s | 500.00 | 292 | ||||||||||||
| 0 | 283,500.00 | -0.50 | 5.67s | 5700 | 0.01s | 500.00 | 184 | ||||||||||||
| 5 | 233,500.00 | -0.50 | 4.67s | 5800 | 0.01s | 500.00 | 460 | ||||||||||||
| 1 | 184,000.00 | -0.50 | 3.68s | 5900 | 0.01s | 500.00 | 400 | ||||||||||||
| 260 | 134,500.00 | -0.49 | 2.69s | 6000 | 0.02s | 0.01 | 1,000.00 | 3,105 | |||||||||||
| 8 | 85,500.00 | -0.49 | 1.71s | 6100 | 0.05s | 0.02 | 2,500.00 | 7,457 | |||||||||||
| 385 | 43,000.00 | -0.42 | 0.86s | 6200 | 0.19s | 0.08 | 9,500.00 | 6,154 | |||||||||||
| 1,341 | 15,500.00 | -0.26 | 0.31s | 6300 | 0.64s | 0.24 | 32,000.00 | 3,186 | |||||||||||
| 3,464 | 6,500.00 | -0.10 | 0.13s | 6400 | 1.46s | 0.40 | 73,000.00 | 6,019 | |||||||||||
| 5,566 | 3,500.00 | -0.04 | 0.07s | 6500 | 2.40s | 0.46 | 120,000.00 | 2,917 | |||||||||||
| 9,430 | 2,000.00 | -0.03 | 0.04s | 6600 | 3.37s | 0.48 | 168,500.00 | 2,783 | |||||||||||
| 4,864 | 1,500.00 | -0.02 | 0.03s | 6700 | 4.36s | 0.49 | 218,000.00 | 948 | |||||||||||
| 5,243 | 1,000.00 | -0.01 | 0.02s | 6800 | 5.35s | 0.49 | 267,500.00 | 2,199 | |||||||||||
| 4,310 | 500.00 | -0.02 | 0.01s | 6900 | 6.34s | 0.49 | 317,000.00 | 476 | |||||||||||
| 6,447 | 500.00 | -0.01 | 0.01s | 7000 | 7.34s | 0.49 | 367,000.00 | 421 | |||||||||||
| 1,614 | 500.00 | -0.01 | 0.01s | 7100 | 8.34s | 0.50 | 417,000.00 | 200 | |||||||||||
| 1,059 | 500.00 | 0.01s | 7200 | 9.33s | 0.49 | 466,500.00 | 1 | ||||||||||||
| 2,024 | 500.00 | 0.01s | 7300 | 10.33s | 0.49 | 516,500.00 | 3 | ||||||||||||
| 1,398 | 500.00 | 0.01s | 7400 | 11.33s | 0.49 | 566,500.00 | 0 | ||||||||||||
| 2,059 | 500.00 | 0.01s | 7500 | 12.33s | 0.50 | 616,500.00 | 0 | ||||||||||||
| 602 | 500.00 | 0.01s | 7600 | 13.33s | 0.50 | 666,500.00 | 1 | ||||||||||||
| 436 | 500.00 | 0.01s | 7700 | 14.33s | 0.50 | 716,500.00 | 0 | ||||||||||||
| 475 | 500.00 | 0.01s | 7800 | 15.33s | 0.50 | 766,500.00 | 0 | ||||||||||||
| 46 | 500.00 | 0.01s | 7900 | 16.33s | 0.50 | 816,500.00 | 0 | ||||||||||||
| 923 | 500.00 | 0.01s | 8000 | 17.33s | 0.50 | 866,500.00 | 0 | ||||||||||||
| 37 | 500.00 | 0.01s | 8100 | 18.33s | 0.50 | 916,500.00 | 0 | ||||||||||||
| 557 | 500.00 | 0.01s | 8200 | 19.33s | 0.50 | 966,500.00 | 0 | ||||||||||||
| 14 | 500.00 | 0.01s | 8300 | 20.33s | 0.50 | 1,016,500.00 | 0 | ||||||||||||
| 24 | 500.00 | 0.01s | 8400 | 21.33s | 0.50 | 1,066,500.00 | 0 | ||||||||||||
| 104 | 500.00 | 0.01s | 8500 | 22.33s | 0.50 | 1,116,500.00 | 0 | ||||||||||||
| 105 | 500.00 | 0.01s | 8600 | 23.33s | 0.50 | 1,166,500.00 | 0 | ||||||||||||
| 3 | 500.00 | 0.01s | 8700 | 24.33s | 0.50 | 1,216,500.00 | 0 | ||||||||||||
| 222 | 500.00 | 0.01s | 8800 | 25.33s | 0.50 | 1,266,500.00 | 0 | ||||||||||||
| 87 | 500.00 | 0.01s | 8900 | 26.33s | 0.50 | 1,316,500.00 | 0 | ||||||||||||
| 78 | 500.00 | 0.01s | 9000 | 27.33s | 0.50 | 1,366,500.00 | 0 | ||||||||||||
| 20 | 500.00 | 0.01s | 9100 | 28.33s | 0.50 | 1,416,500.00 | 0 | ||||||||||||
| 46 | 500.00 | 0.01s | 9200 | 29.33s | 0.50 | 1,466,500.00 | 0 | ||||||||||||
| 1 | 500.00 | 0.01s | 9400 | 31.33s | 0.50 | 1,566,500.00 | 0 | ||||||||||||
| 55 | 500.00 | 0.01s | 9500 | 32.33s | 0.50 | 1,616,500.00 | 0 | ||||||||||||
| 32 | 500.00 | 0.01s | 9600 | 33.33s | 0.50 | 1,666,500.00 | 0 | ||||||||||||
| 77 | 500.00 | 0.01s | 10000 | 37.33s | 0.50 | 1,866,500.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 4500 | 17.67s | -0.50 | 883,500.00 | 0 | 18.17 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 4800 | 14.67s | -0.50 | 733,500.00 | 2 | 15.17 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 4900 | 13.67s | -0.50 | 683,500.00 | 2 | 14.17 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 5000 | 12.67s | -0.50 | 633,500.00 | 0 | 13.17 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 5200 | 10.67s | -0.50 | 533,500.00 | 0 | 11.17 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 5300 | 9.67s | -0.50 | 483,500.00 | 0 | 10.17 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 5400 | 8.67s | -0.50 | 433,500.00 | 0 | 9.17 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 5500 | 7.67s | -0.50 | 383,500.00 | 0 | 8.17 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 5600 | 6.67s | -0.50 | 333,500.00 | 0 | 7.17 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 5700 | 5.67s | -0.50 | 283,500.00 | 0 | 6.17 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 5800 | 4.67s | -0.50 | 233,500.00 | 5 | 5.17 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 5900 | 3.68s | -0.50 | 184,000.00 | 1 | 4.18 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 6000 | 2.69s | -0.49 | 134,500.00 | 260 | 3.18 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 6100 | 1.71s | -0.49 | 85,500.00 | 8 | 2.20 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 6200 | 0.86s | -0.42 | 43,000.00 | 385 | 0.87 | 1.28 | 02/02/2026 14:05:00 | ICEFU | |||||||||||
| 6300 | 0.31s | -0.26 | 15,500.00 | 1,341 | 0.36 | 0.57 | 02/02/2026 14:05:00 | ICEFU | |||||||||||
| 6400 | 0.13s | -0.10 | 6,500.00 | 3,464 | 0.15 | 0.23 | 02/02/2026 14:05:00 | ICEFU | |||||||||||
| 6500 | 0.07s | -0.04 | 3,500.00 | 5,566 | 0.07 | 0.11 | 02/02/2026 14:05:00 | ICEFU | |||||||||||
| 6600 | 0.04s | -0.03 | 2,000.00 | 9,430 | 0.05 | 0.07 | 02/02/2026 14:05:00 | ICEFU | |||||||||||
| 6700 | 0.03s | -0.02 | 1,500.00 | 4,864 | 0.03 | 0.05 | 02/02/2026 14:05:00 | ICEFU | |||||||||||
| 6800 | 0.02s | -0.01 | 1,000.00 | 5,243 | 0.03 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 6900 | 0.01s | -0.02 | 500.00 | 4,310 | 0.03 | 0.03 | 02/02/2026 14:05:00 | ICEFU | |||||||||||
| 7000 | 0.01s | -0.01 | 500.00 | 6,447 | 0.02 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 7100 | 0.01s | -0.01 | 500.00 | 1,614 | 0.02 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 7200 | 0.01s | 500.00 | 1,059 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 7300 | 0.01s | 500.00 | 2,024 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 7400 | 0.01s | 500.00 | 1,398 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 7500 | 0.01s | 500.00 | 2,059 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 7600 | 0.01s | 500.00 | 602 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 7700 | 0.01s | 500.00 | 436 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 7800 | 0.01s | 500.00 | 475 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 7900 | 0.01s | 500.00 | 46 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 8000 | 0.01s | 500.00 | 923 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 8100 | 0.01s | 500.00 | 37 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 8200 | 0.01s | 500.00 | 557 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 8300 | 0.01s | 500.00 | 14 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 8400 | 0.01s | 500.00 | 24 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 8500 | 0.01s | 500.00 | 104 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 8600 | 0.01s | 500.00 | 105 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 8700 | 0.01s | 500.00 | 3 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 8800 | 0.01s | 500.00 | 222 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 8900 | 0.01s | 500.00 | 87 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 9000 | 0.01s | 500.00 | 78 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 9100 | 0.01s | 500.00 | 20 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 9200 | 0.01s | 500.00 | 46 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 9400 | 0.01s | 500.00 | 1 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 9500 | 0.01s | 500.00 | 55 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 9600 | 0.01s | 500.00 | 32 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 10000 | 0.01s | 500.00 | 77 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 4500 | 0.01s | 500.00 | 1 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 4800 | 0.01s | 500.00 | 0 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 4900 | 0.01s | 500.00 | 1 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 5000 | 0.01s | 500.00 | 2 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 5200 | 0.01s | 500.00 | 101 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 5300 | 0.01s | 500.00 | 1 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 5400 | 0.01s | 500.00 | 1 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 5500 | 0.01s | 500.00 | 170 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 5600 | 0.01s | 500.00 | 292 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 5700 | 0.01s | 500.00 | 184 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 5800 | 0.01s | 500.00 | 460 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 5900 | 0.01s | 500.00 | 400 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||||
| 6000 | 0.02s | 0.01 | 1,000.00 | 3,105 | 0.02 | 0.01 | 02/02/2026 14:05:00 | ICEFU | |||||||||||
| 6100 | 0.05s | 0.02 | 2,500.00 | 7,457 | 0.03 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 6200 | 0.19s | 0.08 | 9,500.00 | 6,154 | 0.17 | 0.11 | 02/02/2026 14:05:00 | ICEFU | |||||||||||
| 6300 | 0.64s | 0.24 | 32,000.00 | 3,186 | 0.75 | 0.40 | 02/02/2026 14:05:00 | ICEFU | |||||||||||
| 6400 | 1.46s | 0.40 | 73,000.00 | 6,019 | 1.32 | 1.06 | 02/02/2026 14:05:00 | ICEFU | |||||||||||
| 6500 | 2.40s | 0.46 | 120,000.00 | 2,917 | 2.46 | 1.94 | 02/02/2026 14:05:00 | ICEFU | |||||||||||
| 6600 | 3.37s | 0.48 | 168,500.00 | 2,783 | 3.21 | 2.89 | 02/02/2026 14:05:00 | ICEFU | |||||||||||
| 6700 | 4.36s | 0.49 | 218,000.00 | 948 | 3.87 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 6800 | 5.35s | 0.49 | 267,500.00 | 2,199 | 4.86 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 6900 | 6.34s | 0.49 | 317,000.00 | 476 | 5.85 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 7000 | 7.34s | 0.49 | 367,000.00 | 421 | 6.85 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 7100 | 8.34s | 0.50 | 417,000.00 | 200 | 7.84 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 7200 | 9.33s | 0.49 | 466,500.00 | 1 | 8.84 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 7300 | 10.33s | 0.49 | 516,500.00 | 3 | 9.84 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 7400 | 11.33s | 0.49 | 566,500.00 | 0 | 10.84 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 7500 | 12.33s | 0.50 | 616,500.00 | 0 | 11.84 | 11.83 | 02/02/2026 14:05:00 | ICEFU | |||||||||||
| 7600 | 13.33s | 0.50 | 666,500.00 | 1 | 12.83 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 7700 | 14.33s | 0.50 | 716,500.00 | 0 | 13.83 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 7800 | 15.33s | 0.50 | 766,500.00 | 0 | 14.83 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 7900 | 16.33s | 0.50 | 816,500.00 | 0 | 15.83 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 8000 | 17.33s | 0.50 | 866,500.00 | 0 | 16.83 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 8100 | 18.33s | 0.50 | 916,500.00 | 0 | 17.83 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 8200 | 19.33s | 0.50 | 966,500.00 | 0 | 18.83 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 8300 | 20.33s | 0.50 | 1,016,500.00 | 0 | 19.83 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 8400 | 21.33s | 0.50 | 1,066,500.00 | 0 | 20.83 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 8500 | 22.33s | 0.50 | 1,116,500.00 | 0 | 21.83 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 8600 | 23.33s | 0.50 | 1,166,500.00 | 0 | 22.83 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 8700 | 24.33s | 0.50 | 1,216,500.00 | 0 | 23.83 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 8800 | 25.33s | 0.50 | 1,266,500.00 | 0 | 24.83 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 8900 | 26.33s | 0.50 | 1,316,500.00 | 0 | 25.83 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 9000 | 27.33s | 0.50 | 1,366,500.00 | 0 | 26.83 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 9100 | 28.33s | 0.50 | 1,416,500.00 | 0 | 27.83 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 9200 | 29.33s | 0.50 | 1,466,500.00 | 0 | 28.83 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 9400 | 31.33s | 0.50 | 1,566,500.00 | 0 | 30.83 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 9500 | 32.33s | 0.50 | 1,616,500.00 | 0 | 31.83 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 9600 | 33.33s | 0.50 | 1,666,500.00 | 0 | 32.83 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| 10000 | 37.33s | 0.50 | 1,866,500.00 | 0 | 36.83 | 02/02/2026 14:05:00 | ICEFU | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
