| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 636,500.00 | -0.67 | 12.73s | 3800 | 0.00 | 2 | |||||||||||||
| 0 | 538,000.00 | -0.68 | 10.76s | 4000 | 0.00 | 793 | |||||||||||||
| 0 | 440,500.00 | -0.70 | 8.81s | 4200 | 0.00 | 1 | |||||||||||||
| 0 | 345,000.00 | -0.72 | 6.90s | 4400 | 0.00 | 78 | |||||||||||||
| 0 | 298,500.00 | -0.73 | 5.97s | 4500 | 0.38s | 0.11 | 19,000.00 | 80 | |||||||||||
| 0 | 253,500.00 | -0.74 | 5.07s | 4600 | 0.00 | 329 | |||||||||||||
| 0 | 211,000.00 | -0.72 | 4.22s | 4700 | 0.60s | 0.08 | 30,000.00 | 242 | |||||||||||
| 150 | 0.00 | 4900 | 0.85s | -0.13 | 42,500.00 | 431 | |||||||||||||
| 355 | 0.00 | 5000 | 1.10s | -0.23 | 55,000.00 | 1,264 | |||||||||||||
| 242 | 75,000.00 | 0.01 | 1.50s | 5100 | 1.70s | -0.09 | 85,000.00 | 160 | |||||||||||
| 369 | 55,000.00 | 0.05 | 1.10s | 5200 | 2.40s | 0.05 | 120,000.00 | 643 | |||||||||||
| 802 | 26,000.00 | 0.04 | 0.52s | 5400 | 3.95s | 0.17 | 197,500.00 | 1,352 | |||||||||||
| 719 | 12,500.00 | -0.07 | 0.25s | 5500 | 4.35s | -0.27 | 217,500.00 | 1,150 | |||||||||||
| 785 | 0.00 | 5600 | 5.73s | 0.22 | 286,500.00 | 840 | |||||||||||||
| 179 | 0.00 | 5700 | 6.44s | 0.56 | 322,000.00 | 297 | |||||||||||||
| 671 | 0.00 | 5800 | 6.90s | -0.50 | 345,000.00 | 876 | |||||||||||||
| 975 | 0.00 | 5900 | 8.37s | 0.60 | 418,500.00 | 862 | |||||||||||||
| 649 | 0.00 | 6000 | 9.35s | 0.61 | 467,500.00 | 2,632 | |||||||||||||
| 786 | 0.00 | 6100 | 10.34s | 0.62 | 517,000.00 | 1,042 | |||||||||||||
| 1,276 | 0.00 | 6200 | 11.33s | 0.62 | 566,500.00 | 2,163 | |||||||||||||
| 621 | 0.00 | 6300 | 12.32s | 0.62 | 616,000.00 | 618 | |||||||||||||
| 868 | 0.00 | 6400 | 13.32s | 0.63 | 666,000.00 | 1,059 | |||||||||||||
| 2,772 | 0.00 | 6500 | 14.31s | 0.62 | 715,500.00 | 2,619 | |||||||||||||
| 1,753 | 0.00 | 6700 | 16.31s | 0.63 | 815,500.00 | 2,442 | |||||||||||||
| 2,843 | 0.00 | 6800 | 17.31s | 0.63 | 865,500.00 | 3,581 | |||||||||||||
| 1,395 | 0.00 | 6900 | 18.31s | 0.63 | 915,500.00 | 1,660 | |||||||||||||
| 2,564 | 0.00 | 7000 | 19.30s | 0.62 | 965,000.00 | 594 | |||||||||||||
| 1,369 | 0.00 | 7100 | 20.30s | 0.62 | 1,015,000.00 | 110 | |||||||||||||
| 1,785 | 0.00 | 7200 | 21.30s | 0.63 | 1,065,000.00 | 150 | |||||||||||||
| 3,150 | 0.00 | 7300 | 22.30s | 0.63 | 1,115,000.00 | 5 | |||||||||||||
| 1,088 | 0.00 | 7400 | 23.30s | 0.63 | 1,165,000.00 | 9 | |||||||||||||
| 2,082 | 0.00 | 7500 | 24.30s | 0.63 | 1,215,000.00 | 10 | |||||||||||||
| 1,146 | 0.00 | 7600 | 25.30s | 0.63 | 1,265,000.00 | 0 | |||||||||||||
| 813 | 0.00 | 7700 | 26.30s | 0.63 | 1,315,000.00 | 24 | |||||||||||||
| 695 | 0.00 | 7800 | 27.30s | 0.63 | 1,365,000.00 | 0 | |||||||||||||
| 422 | 0.00 | 7900 | 28.30s | 0.63 | 1,415,000.00 | 0 | |||||||||||||
| 2,354 | 0.00 | 8000 | 29.30s | 0.63 | 1,465,000.00 | 0 | |||||||||||||
| 195 | 0.00 | 8100 | 30.30s | 0.63 | 1,515,000.00 | 0 | |||||||||||||
| 370 | 0.00 | 8200 | 31.30s | 0.63 | 1,565,000.00 | 0 | |||||||||||||
| 547 | 0.00 | 8300 | 32.30s | 0.63 | 1,615,000.00 | 0 | |||||||||||||
| 114 | 0.00 | 8400 | 33.30s | 0.63 | 1,665,000.00 | 0 | |||||||||||||
| 2,661 | 0.00 | 8500 | 34.30s | 0.63 | 1,715,000.00 | 0 | |||||||||||||
| 285 | 0.00 | 8600 | 35.30s | 0.63 | 1,765,000.00 | 0 | |||||||||||||
| 27 | 0.00 | 8700 | 36.30s | 0.63 | 1,815,000.00 | 0 | |||||||||||||
| 678 | 0.00 | 8800 | 37.30s | 0.63 | 1,865,000.00 | 0 | |||||||||||||
| 9 | 0.00 | 8900 | 38.30s | 0.63 | 1,915,000.00 | 0 | |||||||||||||
| 187 | 0.00 | 9000 | 39.30s | 0.63 | 1,965,000.00 | 0 | |||||||||||||
| 150 | 0.00 | 9100 | 40.30s | 0.63 | 2,015,000.00 | 0 | |||||||||||||
| 20 | 0.00 | 9200 | 41.30s | 0.63 | 2,065,000.00 | 0 | |||||||||||||
| 50 | 0.00 | 9300 | 42.30s | 0.63 | 2,115,000.00 | 0 | |||||||||||||
| 57 | 0.00 | 9400 | 43.30s | 0.63 | 2,165,000.00 | 0 | |||||||||||||
| 138 | 0.00 | 9500 | 44.30s | 0.63 | 2,215,000.00 | 0 | |||||||||||||
| 5 | 0.00 | 9700 | 46.30s | 0.63 | 2,315,000.00 | 0 | |||||||||||||
| 51 | 0.00 | 9800 | 47.30s | 0.63 | 2,365,000.00 | 0 | |||||||||||||
| 25 | 0.00 | 9900 | 48.30s | 0.63 | 2,415,000.00 | 0 | |||||||||||||
| 2,408 | 0.00 | 10000 | 49.30s | 0.63 | 2,465,000.00 | 0 | |||||||||||||
| 172 | 0.00 | 10500 | 54.30s | 0.63 | 2,715,000.00 | 0 | |||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 3800 | 12.73s | -0.67 | 636,500.00 | 0 | 13.40 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 4000 | 10.76s | -0.68 | 538,000.00 | 0 | 11.44 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 4200 | 8.81s | -0.70 | 440,500.00 | 0 | 9.51 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 4400 | 6.90s | -0.72 | 345,000.00 | 0 | 7.62 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 4500 | 5.97s | -0.73 | 298,500.00 | 0 | 6.70 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 4600 | 5.07s | -0.74 | 253,500.00 | 0 | 5.81 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 4700 | 4.22s | -0.72 | 211,000.00 | 0 | 4.94 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 4900 | 0.00 | 150 | 2.68 | ICEFU | |||||||||||||||
| 5000 | 0.00 | 355 | 2.03 | ICEFU | |||||||||||||||
| 5100 | 1.50s | 0.01 | 75,000.00 | 242 | 1.50 | 1.49 | 03/31/2020 10:21:00 | ICEFU | |||||||||||
| 5200 | 1.10s | 0.05 | 55,000.00 | 369 | 0.90 | 1.05 | 03/31/2020 11:02:00 | ICEFU | |||||||||||
| 5400 | 0.52s | 0.04 | 26,000.00 | 802 | 0.38 | 0.48 | 03/31/2020 10:54:00 | ICEFU | |||||||||||
| 5500 | 0.25s | -0.07 | 12,500.00 | 719 | 0.25 | 0.32 | 03/31/2020 08:44:00 | ICEFU | |||||||||||
| 5600 | 0.00 | 785 | 0.21 | ICEFU | |||||||||||||||
| 5700 | 0.00 | 179 | 0.14 | ICEFU | |||||||||||||||
| 5800 | 0.00 | 671 | 0.10 | ICEFU | |||||||||||||||
| 5900 | 0.00 | 975 | 0.07 | ICEFU | |||||||||||||||
| 6000 | 0.00 | 649 | 0.05 | ICEFU | |||||||||||||||
| 6100 | 0.00 | 786 | 0.04 | ICEFU | |||||||||||||||
| 6200 | 0.00 | 1,276 | 0.03 | ICEFU | |||||||||||||||
| 6300 | 0.00 | 621 | 0.02 | ICEFU | |||||||||||||||
| 6400 | 0.00 | 868 | 0.02 | ICEFU | |||||||||||||||
| 6500 | 0.00 | 2,772 | 0.01 | ICEFU | |||||||||||||||
| 6700 | 0.00 | 1,753 | 0.01 | ICEFU | |||||||||||||||
| 6800 | 0.00 | 2,843 | 0.01 | ICEFU | |||||||||||||||
| 6900 | 0.00 | 1,395 | 0.01 | ICEFU | |||||||||||||||
| 7000 | 0.00 | 2,564 | 0.01 | ICEFU | |||||||||||||||
| 7100 | 0.00 | 1,369 | 0.01 | ICEFU | |||||||||||||||
| 7200 | 0.00 | 1,785 | 0.01 | ICEFU | |||||||||||||||
| 7300 | 0.00 | 3,150 | 0.01 | ICEFU | |||||||||||||||
| 7400 | 0.00 | 1,088 | 0.01 | ICEFU | |||||||||||||||
| 7500 | 0.00 | 2,082 | 0.01 | ICEFU | |||||||||||||||
| 7600 | 0.00 | 1,146 | 0.01 | ICEFU | |||||||||||||||
| 7700 | 0.00 | 813 | 0.01 | ICEFU | |||||||||||||||
| 7800 | 0.00 | 695 | 0.01 | ICEFU | |||||||||||||||
| 7900 | 0.00 | 422 | 0.01 | ICEFU | |||||||||||||||
| 8000 | 0.00 | 2,354 | 0.01 | ICEFU | |||||||||||||||
| 8100 | 0.00 | 195 | 0.01 | ICEFU | |||||||||||||||
| 8200 | 0.00 | 370 | 0.01 | ICEFU | |||||||||||||||
| 8300 | 0.00 | 547 | 0.01 | ICEFU | |||||||||||||||
| 8400 | 0.00 | 114 | 0.01 | ICEFU | |||||||||||||||
| 8500 | 0.00 | 2,661 | 0.01 | ICEFU | |||||||||||||||
| 8600 | 0.00 | 285 | 0.01 | ICEFU | |||||||||||||||
| 8700 | 0.00 | 27 | 0.01 | ICEFU | |||||||||||||||
| 8800 | 0.00 | 678 | 0.01 | ICEFU | |||||||||||||||
| 8900 | 0.00 | 9 | 0.01 | ICEFU | |||||||||||||||
| 9000 | 0.00 | 187 | 0.01 | ICEFU | |||||||||||||||
| 9100 | 0.00 | 150 | 0.01 | ICEFU | |||||||||||||||
| 9200 | 0.00 | 20 | 0.01 | ICEFU | |||||||||||||||
| 9300 | 0.00 | 50 | 0.01 | ICEFU | |||||||||||||||
| 9400 | 0.00 | 57 | 0.01 | ICEFU | |||||||||||||||
| 9500 | 0.00 | 138 | 0.01 | ICEFU | |||||||||||||||
| 9700 | 0.00 | 5 | 0.01 | ICEFU | |||||||||||||||
| 9800 | 0.00 | 51 | 0.01 | ICEFU | |||||||||||||||
| 9900 | 0.00 | 25 | 0.01 | ICEFU | |||||||||||||||
| 10000 | 0.00 | 2,408 | 0.01 | ICEFU | |||||||||||||||
| 10500 | 0.00 | 172 | 0.01 | ICEFU | |||||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 3800 | 0.00 | 2 | 0.03 | ICEFU | |||||||||||||||
| 4000 | 0.00 | 793 | 0.06 | ICEFU | |||||||||||||||
| 4200 | 0.00 | 1 | 0.11 | ICEFU | |||||||||||||||
| 4400 | 0.00 | 78 | 0.20 | ICEFU | |||||||||||||||
| 4500 | 0.38s | 0.11 | 19,000.00 | 80 | 0.38 | 0.27 | 03/31/2020 07:11:00 | ICEFU | |||||||||||
| 4600 | 0.00 | 329 | 0.37 | ICEFU | |||||||||||||||
| 4700 | 0.60s | 0.08 | 30,000.00 | 242 | 0.55 | 0.52 | 03/30/2020 23:16:00 | ICEFU | |||||||||||
| 4900 | 0.85s | -0.13 | 42,500.00 | 431 | 1.10 | 0.98 | 03/31/2020 11:02:00 | ICEFU | |||||||||||
| 5000 | 1.10s | -0.23 | 55,000.00 | 1,264 | 1.20 | 1.33 | 03/31/2020 10:36:00 | ICEFU | |||||||||||
| 5100 | 1.70s | -0.09 | 85,000.00 | 160 | 1.70 | 1.79 | 03/30/2020 22:09:00 | ICEFU | |||||||||||
| 5200 | 2.40s | 0.05 | 120,000.00 | 643 | 2.40 | 2.35 | 03/31/2020 10:01:00 | ICEFU | |||||||||||
| 5400 | 3.95s | 0.17 | 197,500.00 | 1,352 | 4.10 | 3.78 | 03/31/2020 07:38:00 | ICEFU | |||||||||||
| 5500 | 4.35s | -0.27 | 217,500.00 | 1,150 | 4.35 | 4.62 | 03/31/2020 09:41:00 | ICEFU | |||||||||||
| 5600 | 5.73s | 0.22 | 286,500.00 | 840 | 5.73 | 5.51 | 03/31/2020 07:46:00 | ICEFU | |||||||||||
| 5700 | 6.44s | 0.56 | 322,000.00 | 297 | 5.88 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 5800 | 6.90s | -0.50 | 345,000.00 | 876 | 6.90 | 7.40 | 03/31/2020 10:50:00 | ICEFU | |||||||||||
| 5900 | 8.37s | 0.60 | 418,500.00 | 862 | 7.77 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 6000 | 9.35s | 0.61 | 467,500.00 | 2,632 | 8.74 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 6100 | 10.34s | 0.62 | 517,000.00 | 1,042 | 9.72 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 6200 | 11.33s | 0.62 | 566,500.00 | 2,163 | 10.71 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 6300 | 12.32s | 0.62 | 616,000.00 | 618 | 13.70 | 11.70 | 03/30/2020 14:26:00 | ICEFU | |||||||||||
| 6400 | 13.32s | 0.63 | 666,000.00 | 1,059 | 14.70 | 12.69 | 03/30/2020 14:26:00 | ICEFU | |||||||||||
| 6500 | 14.31s | 0.62 | 715,500.00 | 2,619 | 13.69 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 6700 | 16.31s | 0.63 | 815,500.00 | 2,442 | 15.68 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 6800 | 17.31s | 0.63 | 865,500.00 | 3,581 | 16.68 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 6900 | 18.31s | 0.63 | 915,500.00 | 1,660 | 17.68 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 7000 | 19.30s | 0.62 | 965,000.00 | 594 | 18.68 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 7100 | 20.30s | 0.62 | 1,015,000.00 | 110 | 19.68 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 7200 | 21.30s | 0.63 | 1,065,000.00 | 150 | 20.67 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 7300 | 22.30s | 0.63 | 1,115,000.00 | 5 | 21.67 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 7400 | 23.30s | 0.63 | 1,165,000.00 | 9 | 22.67 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 7500 | 24.30s | 0.63 | 1,215,000.00 | 10 | 23.67 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 7600 | 25.30s | 0.63 | 1,265,000.00 | 0 | 24.67 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 7700 | 26.30s | 0.63 | 1,315,000.00 | 24 | 25.67 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 7800 | 27.30s | 0.63 | 1,365,000.00 | 0 | 26.67 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 7900 | 28.30s | 0.63 | 1,415,000.00 | 0 | 27.67 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 8000 | 29.30s | 0.63 | 1,465,000.00 | 0 | 28.67 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 8100 | 30.30s | 0.63 | 1,515,000.00 | 0 | 29.67 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 8200 | 31.30s | 0.63 | 1,565,000.00 | 0 | 30.67 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 8300 | 32.30s | 0.63 | 1,615,000.00 | 0 | 31.67 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 8400 | 33.30s | 0.63 | 1,665,000.00 | 0 | 32.67 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 8500 | 34.30s | 0.63 | 1,715,000.00 | 0 | 33.67 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 8600 | 35.30s | 0.63 | 1,765,000.00 | 0 | 34.67 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 8700 | 36.30s | 0.63 | 1,815,000.00 | 0 | 35.67 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 8800 | 37.30s | 0.63 | 1,865,000.00 | 0 | 36.67 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 8900 | 38.30s | 0.63 | 1,915,000.00 | 0 | 37.67 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 9000 | 39.30s | 0.63 | 1,965,000.00 | 0 | 38.67 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 9100 | 40.30s | 0.63 | 2,015,000.00 | 0 | 39.67 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 9200 | 41.30s | 0.63 | 2,065,000.00 | 0 | 40.67 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 9300 | 42.30s | 0.63 | 2,115,000.00 | 0 | 41.67 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 9400 | 43.30s | 0.63 | 2,165,000.00 | 0 | 42.67 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 9500 | 44.30s | 0.63 | 2,215,000.00 | 0 | 43.67 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 9700 | 46.30s | 0.63 | 2,315,000.00 | 0 | 45.67 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 9800 | 47.30s | 0.63 | 2,365,000.00 | 0 | 46.67 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 9900 | 48.30s | 0.63 | 2,415,000.00 | 0 | 47.67 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 10000 | 49.30s | 0.63 | 2,465,000.00 | 0 | 48.67 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| 10500 | 54.30s | 0.63 | 2,715,000.00 | 0 | 53.67 | 03/30/2020 14:26:00 | ICEFU | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
