| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 860,500.00 | 0.80 | 17.21s | 5000 | 0.01s | -0.01 | 500.00 | 2 | |||||||||||
| 0 | 612,500.00 | 0.79 | 12.25s | 5500 | 0.07s | -0.01 | 3,500.00 | 25 | |||||||||||
| 0 | 563,500.00 | 0.78 | 11.27s | 5600 | 0.10s | -0.02 | 5,000.00 | 5 | |||||||||||
| 0 | 515,500.00 | 0.78 | 10.31s | 5700 | 0.13s | -0.03 | 6,500.00 | 80 | |||||||||||
| 0 | 467,500.00 | 0.76 | 9.35s | 5800 | 0.18s | -0.03 | 9,000.00 | 12 | |||||||||||
| 0 | 421,000.00 | 0.75 | 8.42s | 5900 | 0.24s | -0.05 | 12,000.00 | 15 | |||||||||||
| 0 | 375,000.00 | 0.73 | 7.50s | 6000 | 0.33s | -0.06 | 16,500.00 | 42 | |||||||||||
| 0 | 331,000.00 | 0.71 | 6.62s | 6100 | 0.44s | -0.08 | 22,000.00 | 50 | |||||||||||
| 0 | 288,500.00 | 0.69 | 5.77s | 6200 | 0.58s | -0.11 | 29,000.00 | 55 | |||||||||||
| 0 | 248,000.00 | 0.65 | 4.96s | 6300 | 0.77s | -0.15 | 38,500.00 | 31 | |||||||||||
| 0 | 210,000.00 | 0.60 | 4.20s | 6400 | 1.00s | -0.20 | 50,000.00 | 3 | |||||||||||
| 0 | 175,000.00 | 0.55 | 3.50s | 6500 | 1.30s | -0.25 | 65,000.00 | 40 | |||||||||||
| 0 | 143,500.00 | 0.49 | 2.87s | 6600 | 1.67s | -0.30 | 83,500.00 | 11 | |||||||||||
| 0 | 116,000.00 | 0.43 | 2.32s | 6700 | 2.11s | -0.37 | 105,500.00 | 10 | |||||||||||
| 5 | 92,000.00 | 0.35 | 1.84s | 6800 | 2.63s | -0.44 | 131,500.00 | 4 | |||||||||||
| 12 | 72,500.00 | 0.29 | 1.45s | 6900 | 3.23s | -0.50 | 161,500.00 | 7 | |||||||||||
| 26 | 56,500.00 | 0.23 | 1.13s | 7000 | 3.90s | -0.57 | 195,000.00 | 38 | |||||||||||
| 5 | 43,500.00 | 0.17 | 0.87s | 7100 | 4.65s | -0.61 | 232,500.00 | 5 | |||||||||||
| 6 | 34,000.00 | 0.14 | 0.68s | 7200 | 5.45s | -0.66 | 272,500.00 | 2 | |||||||||||
| 3 | 21,000.00 | 0.08 | 0.42s | 7400 | 7.18s | -0.72 | 359,000.00 | 0 | |||||||||||
| 75 | 17,000.00 | 0.06 | 0.34s | 7500 | 8.10s | -0.73 | 405,000.00 | 0 | |||||||||||
| 35 | 14,000.00 | 0.05 | 0.28s | 7600 | 9.03s | -0.75 | 451,500.00 | 0 | |||||||||||
| 5 | 9,500.00 | 0.02 | 0.19s | 7800 | 10.94s | -0.78 | 547,000.00 | 0 | |||||||||||
| 20 | 8,500.00 | 0.03 | 0.17s | 7900 | 11.91s | -0.78 | 595,500.00 | 0 | |||||||||||
| 83 | 7,000.00 | 0.01 | 0.14s | 8000 | 12.89s | -0.78 | 644,500.00 | 0 | |||||||||||
| 5 | 6,500.00 | 0.02 | 0.13s | 8100 | 13.87s | -0.79 | 693,500.00 | 0 | |||||||||||
| 58 | 5,500.00 | 0.01 | 0.11s | 8200 | 14.86s | -0.78 | 743,000.00 | 0 | |||||||||||
| 20 | 5,000.00 | 0.01 | 0.10s | 8300 | 15.85s | -0.78 | 792,500.00 | 0 | |||||||||||
| 5 | 4,500.00 | 0.01 | 0.09s | 8400 | 16.84s | -0.79 | 842,000.00 | 0 | |||||||||||
| 105 | 4,000.00 | 0.01 | 0.08s | 8500 | 17.83s | -0.79 | 891,500.00 | 0 | |||||||||||
| 29 | 2,500.00 | 0.05s | 9000 | 22.80s | -0.80 | 1,140,000.00 | 0 | ||||||||||||
| 10 | 2,000.00 | 0.04s | 9300 | 25.79s | -0.80 | 1,289,500.00 | 0 | ||||||||||||
| 10 | 2,000.00 | 0.01 | 0.04s | 9500 | 27.79s | -0.80 | 1,389,500.00 | 0 | |||||||||||
| 5 | 2,000.00 | 0.01 | 0.04s | 9600 | 28.79s | -0.80 | 1,439,500.00 | 0 | |||||||||||
| 17 | 1,500.00 | 0.03s | 9700 | 29.79s | -0.80 | 1,489,500.00 | 0 | ||||||||||||
| 92 | 1,500.00 | 0.03s | 9800 | 30.79s | -0.80 | 1,539,500.00 | 0 | ||||||||||||
| 33 | 1,500.00 | 0.03s | 10000 | 32.79s | -0.80 | 1,639,500.00 | 0 | ||||||||||||
| 24 | 1,000.00 | 0.02s | 10500 | 37.79s | -0.80 | 1,889,500.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 5000 | 17.21s | 0.80 | 860,500.00 | 0 | 16.41 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 5500 | 12.25s | 0.79 | 612,500.00 | 0 | 11.46 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 5600 | 11.27s | 0.78 | 563,500.00 | 0 | 10.49 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 5700 | 10.31s | 0.78 | 515,500.00 | 0 | 9.53 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 5800 | 9.35s | 0.76 | 467,500.00 | 0 | 8.59 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 5900 | 8.42s | 0.75 | 421,000.00 | 0 | 7.67 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 6000 | 7.50s | 0.73 | 375,000.00 | 0 | 6.77 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 6100 | 6.62s | 0.71 | 331,000.00 | 0 | 5.91 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 6200 | 5.77s | 0.69 | 288,500.00 | 0 | 5.08 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 6300 | 4.96s | 0.65 | 248,000.00 | 0 | 4.31 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 6400 | 4.20s | 0.60 | 210,000.00 | 0 | 3.60 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 6500 | 3.50s | 0.55 | 175,000.00 | 0 | 2.95 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 6600 | 2.87s | 0.49 | 143,500.00 | 0 | 2.38 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 6700 | 2.32s | 0.43 | 116,000.00 | 0 | 1.89 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 6800 | 1.84s | 0.35 | 92,000.00 | 5 | 1.49 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 6900 | 1.45s | 0.29 | 72,500.00 | 12 | 1.16 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 7000 | 1.13s | 0.23 | 56,500.00 | 26 | 0.90 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 7100 | 0.87s | 0.17 | 43,500.00 | 5 | 0.70 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 7200 | 0.68s | 0.14 | 34,000.00 | 6 | 0.54 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 7400 | 0.42s | 0.08 | 21,000.00 | 3 | 0.34 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 7500 | 0.34s | 0.06 | 17,000.00 | 75 | 0.28 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 7600 | 0.28s | 0.05 | 14,000.00 | 35 | 0.23 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 7800 | 0.19s | 0.02 | 9,500.00 | 5 | 0.17 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 7900 | 0.17s | 0.03 | 8,500.00 | 20 | 0.14 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 8000 | 0.14s | 0.01 | 7,000.00 | 83 | 0.13 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 8100 | 0.13s | 0.02 | 6,500.00 | 5 | 0.11 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 8200 | 0.11s | 0.01 | 5,500.00 | 58 | 0.10 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 8300 | 0.10s | 0.01 | 5,000.00 | 20 | 0.09 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 8400 | 0.09s | 0.01 | 4,500.00 | 5 | 0.08 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 8500 | 0.08s | 0.01 | 4,000.00 | 105 | 0.07 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 9000 | 0.05s | 2,500.00 | 29 | 0.05 | 07/15/2025 14:53:00 | ICEFU | |||||||||||||
| 9300 | 0.04s | 2,000.00 | 10 | 0.04 | 07/15/2025 14:53:00 | ICEFU | |||||||||||||
| 9500 | 0.04s | 0.01 | 2,000.00 | 10 | 0.03 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 9600 | 0.04s | 0.01 | 2,000.00 | 5 | 0.03 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 9700 | 0.03s | 1,500.00 | 17 | 0.03 | 07/15/2025 14:53:00 | ICEFU | |||||||||||||
| 9800 | 0.03s | 1,500.00 | 92 | 0.03 | 07/15/2025 14:53:00 | ICEFU | |||||||||||||
| 10000 | 0.03s | 1,500.00 | 33 | 0.03 | 07/15/2025 14:53:00 | ICEFU | |||||||||||||
| 10500 | 0.02s | 1,000.00 | 24 | 0.02 | 07/15/2025 14:53:00 | ICEFU | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 5000 | 0.01s | -0.01 | 500.00 | 2 | 0.02 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 5500 | 0.07s | -0.01 | 3,500.00 | 25 | 0.08 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 5600 | 0.10s | -0.02 | 5,000.00 | 5 | 0.12 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 5700 | 0.13s | -0.03 | 6,500.00 | 80 | 0.16 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 5800 | 0.18s | -0.03 | 9,000.00 | 12 | 0.21 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 5900 | 0.24s | -0.05 | 12,000.00 | 15 | 0.29 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 6000 | 0.33s | -0.06 | 16,500.00 | 42 | 0.39 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 6100 | 0.44s | -0.08 | 22,000.00 | 50 | 0.52 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 6200 | 0.58s | -0.11 | 29,000.00 | 55 | 0.69 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 6300 | 0.77s | -0.15 | 38,500.00 | 31 | 0.92 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 6400 | 1.00s | -0.20 | 50,000.00 | 3 | 1.20 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 6500 | 1.30s | -0.25 | 65,000.00 | 40 | 1.55 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 6600 | 1.67s | -0.30 | 83,500.00 | 11 | 1.97 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 6700 | 2.11s | -0.37 | 105,500.00 | 10 | 2.48 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 6800 | 2.63s | -0.44 | 131,500.00 | 4 | 3.07 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 6900 | 3.23s | -0.50 | 161,500.00 | 7 | 3.73 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 7000 | 3.90s | -0.57 | 195,000.00 | 38 | 4.47 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 7100 | 4.65s | -0.61 | 232,500.00 | 5 | 5.26 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 7200 | 5.45s | -0.66 | 272,500.00 | 2 | 6.11 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 7400 | 7.18s | -0.72 | 359,000.00 | 0 | 7.90 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 7500 | 8.10s | -0.73 | 405,000.00 | 0 | 8.83 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 7600 | 9.03s | -0.75 | 451,500.00 | 0 | 9.78 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 7800 | 10.94s | -0.78 | 547,000.00 | 0 | 11.72 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 7900 | 11.91s | -0.78 | 595,500.00 | 0 | 12.69 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 8000 | 12.89s | -0.78 | 644,500.00 | 0 | 13.67 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 8100 | 13.87s | -0.79 | 693,500.00 | 0 | 14.66 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 8200 | 14.86s | -0.78 | 743,000.00 | 0 | 15.64 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 8300 | 15.85s | -0.78 | 792,500.00 | 0 | 16.63 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 8400 | 16.84s | -0.79 | 842,000.00 | 0 | 17.63 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 8500 | 17.83s | -0.79 | 891,500.00 | 0 | 18.62 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 9000 | 22.80s | -0.80 | 1,140,000.00 | 0 | 23.60 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 9300 | 25.79s | -0.80 | 1,289,500.00 | 0 | 26.59 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 9500 | 27.79s | -0.80 | 1,389,500.00 | 0 | 28.59 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 9600 | 28.79s | -0.80 | 1,439,500.00 | 0 | 29.59 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 9700 | 29.79s | -0.80 | 1,489,500.00 | 0 | 30.59 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 9800 | 30.79s | -0.80 | 1,539,500.00 | 0 | 31.59 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 10000 | 32.79s | -0.80 | 1,639,500.00 | 0 | 33.59 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| 10500 | 37.79s | -0.80 | 1,889,500.00 | 0 | 38.59 | 07/15/2025 14:53:00 | ICEFU | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
