| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 1,364,500.00 | -0.14 | 27.29s | 3500 | 0.01s | 500.00 | 5 | ||||||||||||
| 0 | 1,164,500.00 | -0.14 | 23.29s | 3900 | 0.01s | 500.00 | 2 | ||||||||||||
| 0 | 965,000.00 | -0.14 | 19.30s | 4300 | 0.01s | 500.00 | 1 | ||||||||||||
| 0 | 716,000.00 | -0.13 | 14.32s | 4800 | 0.03s | 0.01 | 1,500.00 | 5 | |||||||||||
| 0 | 666,000.00 | -0.14 | 13.32s | 4900 | 0.03s | 1,500.00 | 1 | ||||||||||||
| 0 | 616,500.00 | -0.14 | 12.33s | 5000 | 0.04s | 2,000.00 | 25 | ||||||||||||
| 0 | 469,000.00 | -0.14 | 9.38s | 5300 | 0.09s | 4,500.00 | 1 | ||||||||||||
| 2 | 420,000.00 | -0.15 | 8.40s | 5400 | 0.11s | -0.01 | 5,500.00 | 0 | |||||||||||
| 0 | 372,000.00 | -0.15 | 7.44s | 5500 | 0.15s | -0.01 | 7,500.00 | 16 | |||||||||||
| 3 | 324,000.00 | -0.16 | 6.48s | 5600 | 0.19s | -0.02 | 9,500.00 | 1 | |||||||||||
| 0 | 232,000.00 | -0.17 | 4.64s | 5800 | 0.35s | -0.03 | 17,500.00 | 1 | |||||||||||
| 0 | 189,000.00 | -0.17 | 3.78s | 5900 | 0.49s | -0.03 | 24,500.00 | 2 | |||||||||||
| 0 | 81,500.00 | -0.17 | 1.63s | 6200 | 1.34s | -0.03 | 67,000.00 | 2 | |||||||||||
| 5 | 57,500.00 | -0.15 | 1.15s | 6300 | 1.86s | -0.01 | 93,000.00 | 0 | |||||||||||
| 1 | 39,000.00 | -0.13 | 0.78s | 6400 | 2.49s | 0.01 | 124,500.00 | 0 | |||||||||||
| 0 | 18,500.00 | -0.07 | 0.37s | 6600 | 4.08s | 0.07 | 204,000.00 | 1 | |||||||||||
| 1 | 5,000.00 | -0.03 | 0.10s | 7000 | 7.81s | 0.11 | 390,500.00 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 3500 | 27.29s | -0.14 | 1,364,500.00 | 0 | 27.43 | 08/14/2020 13:48:00 | ICEFU | ||||||||||||
| 3900 | 23.29s | -0.14 | 1,164,500.00 | 0 | 23.43 | 08/14/2020 13:48:00 | ICEFU | ||||||||||||
| 4300 | 19.30s | -0.14 | 965,000.00 | 0 | 19.44 | 08/14/2020 13:48:00 | ICEFU | ||||||||||||
| 4800 | 14.32s | -0.13 | 716,000.00 | 0 | 14.45 | 08/14/2020 13:48:00 | ICEFU | ||||||||||||
| 4900 | 13.32s | -0.14 | 666,000.00 | 0 | 13.46 | 08/14/2020 13:48:00 | ICEFU | ||||||||||||
| 5000 | 12.33s | -0.14 | 616,500.00 | 0 | 12.47 | 08/14/2020 13:48:00 | ICEFU | ||||||||||||
| 5300 | 9.38s | -0.14 | 469,000.00 | 0 | 9.52 | 08/14/2020 13:48:00 | ICEFU | ||||||||||||
| 5400 | 8.40s | -0.15 | 420,000.00 | 2 | 8.55 | 08/14/2020 13:48:00 | ICEFU | ||||||||||||
| 5500 | 7.44s | -0.15 | 372,000.00 | 0 | 7.59 | 08/14/2020 13:48:00 | ICEFU | ||||||||||||
| 5600 | 6.48s | -0.16 | 324,000.00 | 3 | 6.64 | 08/14/2020 13:48:00 | ICEFU | ||||||||||||
| 5800 | 4.64s | -0.17 | 232,000.00 | 0 | 4.81 | 08/14/2020 13:48:00 | ICEFU | ||||||||||||
| 5900 | 3.78s | -0.17 | 189,000.00 | 0 | 3.95 | 08/14/2020 13:48:00 | ICEFU | ||||||||||||
| 6200 | 1.63s | -0.17 | 81,500.00 | 0 | 1.80 | 08/14/2020 13:48:00 | ICEFU | ||||||||||||
| 6300 | 1.15s | -0.15 | 57,500.00 | 5 | 1.30 | 08/14/2020 13:48:00 | ICEFU | ||||||||||||
| 6400 | 0.78s | -0.13 | 39,000.00 | 1 | 0.91 | 08/14/2020 13:48:00 | ICEFU | ||||||||||||
| 6600 | 0.37s | -0.07 | 18,500.00 | 0 | 0.44 | 08/14/2020 13:48:00 | ICEFU | ||||||||||||
| 7000 | 0.10s | -0.03 | 5,000.00 | 1 | 0.13 | 08/14/2020 13:48:00 | ICEFU | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 3500 | 0.01s | 500.00 | 5 | 0.01 | 08/14/2020 13:48:00 | ICEFU | |||||||||||||
| 3900 | 0.01s | 500.00 | 2 | 0.01 | 08/14/2020 13:48:00 | ICEFU | |||||||||||||
| 4300 | 0.01s | 500.00 | 1 | 0.01 | 08/14/2020 13:48:00 | ICEFU | |||||||||||||
| 4800 | 0.03s | 0.01 | 1,500.00 | 5 | 0.02 | 08/14/2020 13:48:00 | ICEFU | ||||||||||||
| 4900 | 0.03s | 1,500.00 | 1 | 0.03 | 08/14/2020 13:48:00 | ICEFU | |||||||||||||
| 5000 | 0.04s | 2,000.00 | 25 | 0.04 | 08/14/2020 13:48:00 | ICEFU | |||||||||||||
| 5300 | 0.09s | 4,500.00 | 1 | 0.09 | 08/14/2020 13:48:00 | ICEFU | |||||||||||||
| 5400 | 0.11s | -0.01 | 5,500.00 | 0 | 0.12 | 08/14/2020 13:48:00 | ICEFU | ||||||||||||
| 5500 | 0.15s | -0.01 | 7,500.00 | 16 | 0.16 | 08/14/2020 13:48:00 | ICEFU | ||||||||||||
| 5600 | 0.19s | -0.02 | 9,500.00 | 1 | 0.21 | 08/14/2020 13:48:00 | ICEFU | ||||||||||||
| 5800 | 0.35s | -0.03 | 17,500.00 | 1 | 0.38 | 08/14/2020 13:48:00 | ICEFU | ||||||||||||
| 5900 | 0.49s | -0.03 | 24,500.00 | 2 | 0.52 | 08/14/2020 13:48:00 | ICEFU | ||||||||||||
| 6200 | 1.34s | -0.03 | 67,000.00 | 2 | 1.37 | 08/14/2020 13:48:00 | ICEFU | ||||||||||||
| 6300 | 1.86s | -0.01 | 93,000.00 | 0 | 1.87 | 08/14/2020 13:48:00 | ICEFU | ||||||||||||
| 6400 | 2.49s | 0.01 | 124,500.00 | 0 | 2.48 | 08/14/2020 13:48:00 | ICEFU | ||||||||||||
| 6600 | 4.08s | 0.07 | 204,000.00 | 1 | 4.01 | 08/14/2020 13:48:00 | ICEFU | ||||||||||||
| 7000 | 7.81s | 0.11 | 390,500.00 | 0 | 7.70 | 08/14/2020 13:48:00 | ICEFU | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
