|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
1,978,500.00 |
0.63 |
39.57s |
5500 |
|
|
0.00 |
18 |
1 |
1,729,000.00 |
0.64 |
34.58s |
6000 |
|
|
0.00 |
2 |
0 |
1,679,000.00 |
0.64 |
33.58s |
6100 |
|
|
0.00 |
2 |
0 |
1,629,000.00 |
0.64 |
32.58s |
6200 |
|
|
0.00 |
1 |
0 |
1,579,000.00 |
0.64 |
31.58s |
6300 |
|
|
0.00 |
2 |
0 |
1,529,000.00 |
0.64 |
30.58s |
6400 |
|
|
0.00 |
1 |
0 |
1,479,000.00 |
0.63 |
29.58s |
6500 |
|
|
0.00 |
63 |
0 |
1,429,000.00 |
0.63 |
28.58s |
6600 |
|
|
0.00 |
1 |
0 |
1,379,000.00 |
0.63 |
27.58s |
6700 |
|
|
0.00 |
1 |
0 |
1,329,000.00 |
0.63 |
26.58s |
6800 |
|
|
0.00 |
5 |
0 |
1,229,500.00 |
0.64 |
24.59s |
7000 |
|
|
0.00 |
466 |
0 |
1,179,500.00 |
0.63 |
23.59s |
7100 |
|
|
0.00 |
543 |
0 |
1,129,500.00 |
0.63 |
22.59s |
7200 |
|
|
0.00 |
425 |
0 |
1,080,000.00 |
0.64 |
21.60s |
7300 |
|
|
0.00 |
305 |
0 |
1,030,000.00 |
0.63 |
20.60s |
7400 |
|
|
0.00 |
309 |
1,241 |
980,500.00 |
0.64 |
19.61s |
7500 |
|
|
0.00 |
1,549 |
0 |
930,500.00 |
0.63 |
18.61s |
7600 |
|
|
0.00 |
1,157 |
0 |
881,000.00 |
0.63 |
17.62s |
7700 |
|
|
0.00 |
405 |
13 |
831,500.00 |
0.63 |
16.63s |
7800 |
|
|
0.00 |
1,233 |
30 |
782,500.00 |
0.63 |
15.65s |
7900 |
|
|
0.00 |
219 |
301 |
733,500.00 |
0.63 |
14.67s |
8000 |
|
|
0.00 |
1,903 |
691 |
684,500.00 |
0.62 |
13.69s |
8100 |
|
|
0.00 |
542 |
255 |
636,000.00 |
0.61 |
12.72s |
8200 |
|
|
0.00 |
1,011 |
3,481 |
0.00 |
|
|
9000 |
1.10s |
-0.07 |
55,000.00 |
3,044 |
1,248 |
0.00 |
|
|
11500 |
20.62s |
-0.67 |
1,031,000.00 |
24 |
44 |
0.00 |
|
|
11600 |
21.60s |
-0.67 |
1,080,000.00 |
2 |
1 |
0.00 |
|
|
11700 |
22.59s |
-0.66 |
1,129,500.00 |
0 |
6 |
0.00 |
|
|
11800 |
23.57s |
-0.67 |
1,178,500.00 |
0 |
1,978 |
0.00 |
|
|
12000 |
25.55s |
-0.66 |
1,277,500.00 |
0 |
103 |
0.00 |
|
|
12500 |
30.51s |
-0.65 |
1,525,500.00 |
0 |
2 |
0.00 |
|
|
13000 |
35.48s |
-0.65 |
1,774,000.00 |
0 |
16 |
0.00 |
|
|
13500 |
40.47s |
-0.64 |
2,023,500.00 |
0 |
25 |
0.00 |
|
|
15000 |
55.44s |
-0.64 |
2,772,000.00 |
0 |
13 |
0.00 |
|
|
20000 |
105.43s |
-0.63 |
5,271,500.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
5500 |
39.57s |
0.63 |
1,978,500.00 |
0 |
|
38.94 |
03/18/2024 13:58:00 |
ICEFU |
6000 |
34.58s |
0.64 |
1,729,000.00 |
1 |
|
33.94 |
03/18/2024 13:58:00 |
ICEFU |
6100 |
33.58s |
0.64 |
1,679,000.00 |
0 |
|
32.94 |
03/18/2024 13:58:00 |
ICEFU |
6200 |
32.58s |
0.64 |
1,629,000.00 |
0 |
|
31.94 |
03/18/2024 13:58:00 |
ICEFU |
6300 |
31.58s |
0.64 |
1,579,000.00 |
0 |
|
30.94 |
03/18/2024 13:58:00 |
ICEFU |
6400 |
30.58s |
0.64 |
1,529,000.00 |
0 |
|
29.94 |
03/18/2024 13:58:00 |
ICEFU |
6500 |
29.58s |
0.63 |
1,479,000.00 |
0 |
|
28.95 |
03/18/2024 13:58:00 |
ICEFU |
6600 |
28.58s |
0.63 |
1,429,000.00 |
0 |
|
27.95 |
03/18/2024 13:58:00 |
ICEFU |
6700 |
27.58s |
0.63 |
1,379,000.00 |
0 |
|
26.95 |
03/18/2024 13:58:00 |
ICEFU |
6800 |
26.58s |
0.63 |
1,329,000.00 |
0 |
|
25.95 |
03/18/2024 13:58:00 |
ICEFU |
7000 |
24.59s |
0.64 |
1,229,500.00 |
0 |
|
23.95 |
03/18/2024 13:58:00 |
ICEFU |
7100 |
23.59s |
0.63 |
1,179,500.00 |
0 |
|
22.96 |
03/18/2024 13:58:00 |
ICEFU |
7200 |
22.59s |
0.63 |
1,129,500.00 |
0 |
|
21.96 |
03/18/2024 13:58:00 |
ICEFU |
7300 |
21.60s |
0.64 |
1,080,000.00 |
0 |
|
20.96 |
03/18/2024 13:58:00 |
ICEFU |
7400 |
20.60s |
0.63 |
1,030,000.00 |
0 |
|
19.97 |
03/18/2024 13:58:00 |
ICEFU |
7500 |
19.61s |
0.64 |
980,500.00 |
1,241 |
|
18.97 |
03/18/2024 13:58:00 |
ICEFU |
7600 |
18.61s |
0.63 |
930,500.00 |
0 |
|
17.98 |
03/18/2024 13:58:00 |
ICEFU |
7700 |
17.62s |
0.63 |
881,000.00 |
0 |
|
16.99 |
03/18/2024 13:58:00 |
ICEFU |
7800 |
16.63s |
0.63 |
831,500.00 |
13 |
|
16.00 |
03/18/2024 13:58:00 |
ICEFU |
7900 |
15.65s |
0.63 |
782,500.00 |
30 |
|
15.02 |
03/18/2024 13:58:00 |
ICEFU |
8000 |
14.67s |
0.63 |
733,500.00 |
301 |
|
14.04 |
03/18/2024 13:58:00 |
ICEFU |
8100 |
13.69s |
0.62 |
684,500.00 |
691 |
|
13.07 |
03/18/2024 13:58:00 |
ICEFU |
8200 |
12.72s |
0.61 |
636,000.00 |
255 |
|
12.11 |
03/18/2024 13:58:00 |
ICEFU |
9000 |
|
|
0.00 |
3,481 |
|
5.74 |
|
ICEFU |
11500 |
|
|
0.00 |
1,248 |
|
0.19 |
|
ICEFU |
11600 |
|
|
0.00 |
44 |
|
0.17 |
|
ICEFU |
11700 |
|
|
0.00 |
1 |
|
0.16 |
|
ICEFU |
11800 |
|
|
0.00 |
6 |
|
0.14 |
|
ICEFU |
12000 |
|
|
0.00 |
1,978 |
|
0.12 |
|
ICEFU |
12500 |
|
|
0.00 |
103 |
|
0.08 |
|
ICEFU |
13000 |
|
|
0.00 |
2 |
|
0.05 |
|
ICEFU |
13500 |
|
|
0.00 |
16 |
|
0.04 |
|
ICEFU |
15000 |
|
|
0.00 |
25 |
|
0.01 |
|
ICEFU |
20000 |
|
|
0.00 |
13 |
|
0.01 |
|
ICEFU |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
5500 |
|
|
0.00 |
18 |
|
0.01 |
|
ICEFU |
6000 |
|
|
0.00 |
2 |
|
0.01 |
|
ICEFU |
6100 |
|
|
0.00 |
2 |
|
0.01 |
|
ICEFU |
6200 |
|
|
0.00 |
1 |
|
0.01 |
|
ICEFU |
6300 |
|
|
0.00 |
2 |
|
0.01 |
|
ICEFU |
6400 |
|
|
0.00 |
1 |
|
0.01 |
|
ICEFU |
6500 |
|
|
0.00 |
63 |
|
0.01 |
|
ICEFU |
6600 |
|
|
0.00 |
1 |
|
0.01 |
|
ICEFU |
6700 |
|
|
0.00 |
1 |
|
0.01 |
|
ICEFU |
6800 |
|
|
0.00 |
5 |
|
0.01 |
|
ICEFU |
7000 |
|
|
0.00 |
466 |
|
0.02 |
|
ICEFU |
7100 |
|
|
0.00 |
543 |
|
0.02 |
|
ICEFU |
7200 |
|
|
0.00 |
425 |
|
0.02 |
|
ICEFU |
7300 |
|
|
0.00 |
305 |
|
0.03 |
|
ICEFU |
7400 |
|
|
0.00 |
309 |
|
0.03 |
|
ICEFU |
7500 |
|
|
0.00 |
1,549 |
|
0.04 |
|
ICEFU |
7600 |
|
|
0.00 |
1,157 |
|
0.04 |
|
ICEFU |
7700 |
|
|
0.00 |
405 |
|
0.05 |
|
ICEFU |
7800 |
|
|
0.00 |
1,233 |
|
0.06 |
|
ICEFU |
7900 |
|
|
0.00 |
219 |
|
0.08 |
|
ICEFU |
8000 |
|
|
0.00 |
1,903 |
|
0.10 |
|
ICEFU |
8100 |
|
|
0.00 |
542 |
|
0.12 |
|
ICEFU |
8200 |
|
|
0.00 |
1,011 |
|
0.15 |
|
ICEFU |
9000 |
1.10s |
-0.07 |
55,000.00 |
3,044 |
1.10 |
1.17 |
03/18/2024 22:29:00 |
ICEFU |
11500 |
20.62s |
-0.67 |
1,031,000.00 |
24 |
|
21.29 |
03/18/2024 13:58:00 |
ICEFU |
11600 |
21.60s |
-0.67 |
1,080,000.00 |
2 |
|
22.27 |
03/18/2024 13:58:00 |
ICEFU |
11700 |
22.59s |
-0.66 |
1,129,500.00 |
0 |
|
23.25 |
03/18/2024 13:58:00 |
ICEFU |
11800 |
23.57s |
-0.67 |
1,178,500.00 |
0 |
|
24.24 |
03/18/2024 13:58:00 |
ICEFU |
12000 |
25.55s |
-0.66 |
1,277,500.00 |
0 |
|
26.21 |
03/18/2024 13:58:00 |
ICEFU |
12500 |
30.51s |
-0.65 |
1,525,500.00 |
0 |
|
31.16 |
03/18/2024 13:58:00 |
ICEFU |
13000 |
35.48s |
-0.65 |
1,774,000.00 |
0 |
|
36.13 |
03/18/2024 13:58:00 |
ICEFU |
13500 |
40.47s |
-0.64 |
2,023,500.00 |
0 |
|
41.11 |
03/18/2024 13:58:00 |
ICEFU |
15000 |
55.44s |
-0.64 |
2,772,000.00 |
0 |
|
56.08 |
03/18/2024 13:58:00 |
ICEFU |
20000 |
105.43s |
-0.63 |
5,271,500.00 |
0 |
|
106.06 |
03/18/2024 13:58:00 |
ICEFU |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|