| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 1,900.00 | -14.8 | 95.0s | 5250 | 0.1s | 2.00 | 750 | ||||||||||||
| 0 | 1,600.00 | -14.8 | 80.0s | 5400 | 0.1s | 2.00 | 30 | ||||||||||||
| 0 | 1,304.00 | -14.8 | 65.2s | 5550 | 0.3s | 6.00 | 10 | ||||||||||||
| 0 | 1,110.00 | -14.7 | 55.5s | 5650 | 0.6s | 0.1 | 12.00 | 10 | |||||||||||
| 0 | 1,014.00 | -14.6 | 50.7s | 5700 | 0.8s | 0.2 | 16.00 | 134 | |||||||||||
| 0 | 920.00 | -14.5 | 46.0s | 5750 | 1.1s | 0.3 | 22.00 | 15 | |||||||||||
| 0 | 826.00 | -14.4 | 41.3s | 5800 | 1.4s | 0.4 | 28.00 | 130 | |||||||||||
| 0 | 734.00 | -14.3 | 36.7s | 5850 | 1.8s | 0.5 | 36.00 | 4 | |||||||||||
| 0 | 646.00 | -14.1 | 32.3s | 5900 | 2.4s | 0.7 | 48.00 | 40 | |||||||||||
| 150 | 562.00 | -13.8 | 28.1s | 5950 | 3.2s | 1.0 | 64.00 | 10 | |||||||||||
| 204 | 480.00 | -13.4 | 24.0s | 6000 | 4.1s | 1.4 | 82.00 | 58 | |||||||||||
| 5 | 404.00 | -13.0 | 20.2s | 6050 | 5.3s | 1.8 | 106.00 | 25 | |||||||||||
| 4 | 336.00 | -12.3 | 16.8s | 6100 | 6.9s | 2.5 | 138.00 | 95 | |||||||||||
| 0 | 272.00 | -11.6 | 13.6s | 6150 | 8.7s | 3.2 | 174.00 | 2 | |||||||||||
| 22 | 218.00 | -10.7 | 10.9s | 6200 | 11.0s | 4.1 | 220.00 | 0 | |||||||||||
| 70 | 132.00 | -8.6 | 6.6s | 6300 | 16.7s | 6.2 | 334.00 | 97 | |||||||||||
| 10 | 102.00 | -7.4 | 5.1s | 6350 | 20.2s | 7.4 | 404.00 | 4 | |||||||||||
| 211 | 78.00 | -6.3 | 3.9s | 6400 | 24.0s | 8.5 | 480.00 | 21 | |||||||||||
| 1,170 | 46.00 | -4.2 | 2.3s | 6500 | 32.4s | 10.6 | 648.00 | 18 | |||||||||||
| 125 | 30.00 | -2.6 | 1.5s | 6600 | 41.6s | 12.2 | 832.00 | 0 | |||||||||||
| 102 | 20.00 | -1.6 | 1.0s | 6700 | 51.1s | 13.2 | 1,022.00 | 25 | |||||||||||
| 208 | 14.00 | -1.1 | 0.7s | 6800 | 60.8s | 13.7 | 1,216.00 | 250 | |||||||||||
| 15 | 12.00 | -0.7 | 0.6s | 6900 | 70.7s | 14.1 | 1,414.00 | 31 | |||||||||||
| 230 | 10.00 | -0.5 | 0.5s | 7000 | 80.6s | 14.3 | 1,612.00 | 238 | |||||||||||
| 10 | 8.00 | -0.4 | 0.4s | 7050 | 85.5s | 14.4 | 1,710.00 | 0 | |||||||||||
| 7 | 8.00 | -0.4 | 0.4s | 7100 | 90.5s | 14.4 | 1,810.00 | 13 | |||||||||||
| 37 | 6.00 | -0.3 | 0.3s | 7200 | 100.4s | 14.5 | 2,008.00 | 0 | |||||||||||
| 275 | 6.00 | -0.2 | 0.3s | 7300 | 110.4s | 14.6 | 2,208.00 | 346 | |||||||||||
| 5 | 6.00 | -0.2 | 0.3s | 7400 | 120.4s | 14.6 | 2,408.00 | 0 | |||||||||||
| 213 | 4.00 | -0.2 | 0.2s | 7500 | 130.3s | 14.6 | 2,606.00 | 0 | |||||||||||
| 31 | 4.00 | -0.2 | 0.2s | 7600 | 140.3s | 14.6 | 2,806.00 | 0 | |||||||||||
| 40 | 4.00 | -0.1 | 0.2s | 7700 | 150.3s | 14.7 | 3,006.00 | 0 | |||||||||||
| 400 | 2.00 | -0.1 | 0.1s | 8000 | 180.2s | 14.7 | 3,604.00 | 0 | |||||||||||
| 12 | 2.00 | -0.1 | 0.1s | 8200 | 200.2s | 14.7 | 4,004.00 | 0 | |||||||||||
| 5 | 2.00 | 0.1s | 8500 | 230.2s | 14.8 | 4,604.00 | 0 | ||||||||||||
| 13 | 2.00 | 0.1s | 8700 | 250.2s | 14.8 | 5,004.00 | 0 | ||||||||||||
| 70 | 2.00 | 0.1s | 9400 | 320.1s | 14.7 | 6,402.00 | 0 | ||||||||||||
| 5 | 2.00 | 0.1s | 9500 | 330.1s | 14.7 | 6,602.00 | 0 | ||||||||||||
| 65 | 2.00 | 0.1s | 11000 | 480.1s | 14.8 | 9,602.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 5250 | 95.0s | -14.8 | 1,900.00 | 0 | 109.8 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 5400 | 80.0s | -14.8 | 1,600.00 | 0 | 94.8 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 5550 | 65.2s | -14.8 | 1,304.00 | 0 | 80.0 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 5650 | 55.5s | -14.7 | 1,110.00 | 0 | 70.2 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 5700 | 50.7s | -14.6 | 1,014.00 | 0 | 65.3 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 5750 | 46.0s | -14.5 | 920.00 | 0 | 60.5 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 5800 | 41.3s | -14.4 | 826.00 | 0 | 55.7 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 5850 | 36.7s | -14.3 | 734.00 | 0 | 51.0 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 5900 | 32.3s | -14.1 | 646.00 | 0 | 46.4 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 5950 | 28.1s | -13.8 | 562.00 | 150 | 41.9 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 6000 | 24.0s | -13.4 | 480.00 | 204 | 37.4 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 6050 | 20.2s | -13.0 | 404.00 | 5 | 33.2 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 6100 | 16.8s | -12.3 | 336.00 | 4 | 29.1 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 6150 | 13.6s | -11.6 | 272.00 | 0 | 25.2 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 6200 | 10.9s | -10.7 | 218.00 | 22 | 21.6 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 6300 | 6.6s | -8.6 | 132.00 | 70 | 7.0 | 15.2 | 04/15/2024 13:37:00 | ICEFC | |||||||||||
| 6350 | 5.1s | -7.4 | 102.00 | 10 | 12.5 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 6400 | 3.9s | -6.3 | 78.00 | 211 | 10.2 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 6500 | 2.3s | -4.2 | 46.00 | 1,170 | 6.5 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 6600 | 1.5s | -2.6 | 30.00 | 125 | 4.1 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 6700 | 1.0s | -1.6 | 20.00 | 102 | 2.6 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 6800 | 0.7s | -1.1 | 14.00 | 208 | 1.8 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 6900 | 0.6s | -0.7 | 12.00 | 15 | 1.3 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 7000 | 0.5s | -0.5 | 10.00 | 230 | 1.0 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 7050 | 0.4s | -0.4 | 8.00 | 10 | 0.8 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 7100 | 0.4s | -0.4 | 8.00 | 7 | 0.8 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 7200 | 0.3s | -0.3 | 6.00 | 37 | 0.6 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 7300 | 0.3s | -0.2 | 6.00 | 275 | 0.5 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 7400 | 0.3s | -0.2 | 6.00 | 5 | 0.5 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 7500 | 0.2s | -0.2 | 4.00 | 213 | 0.4 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 7600 | 0.2s | -0.2 | 4.00 | 31 | 0.4 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 7700 | 0.2s | -0.1 | 4.00 | 40 | 0.3 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 8000 | 0.1s | -0.1 | 2.00 | 400 | 0.2 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 8200 | 0.1s | -0.1 | 2.00 | 12 | 0.2 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 8500 | 0.1s | 2.00 | 5 | 0.1 | 04/15/2024 13:37:00 | ICEFC | |||||||||||||
| 8700 | 0.1s | 2.00 | 13 | 0.1 | 04/15/2024 13:37:00 | ICEFC | |||||||||||||
| 9400 | 0.1s | 2.00 | 70 | 0.1 | 04/15/2024 13:37:00 | ICEFC | |||||||||||||
| 9500 | 0.1s | 2.00 | 5 | 0.1 | 04/15/2024 13:37:00 | ICEFC | |||||||||||||
| 11000 | 0.1s | 2.00 | 65 | 0.1 | 04/15/2024 13:37:00 | ICEFC | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 5250 | 0.1s | 2.00 | 750 | 0.1 | 04/15/2024 13:37:00 | ICEFC | |||||||||||||
| 5400 | 0.1s | 2.00 | 30 | 0.1 | 04/15/2024 13:37:00 | ICEFC | |||||||||||||
| 5550 | 0.3s | 6.00 | 10 | 0.3 | 04/15/2024 13:37:00 | ICEFC | |||||||||||||
| 5650 | 0.6s | 0.1 | 12.00 | 10 | 0.5 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 5700 | 0.8s | 0.2 | 16.00 | 134 | 0.6 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 5750 | 1.1s | 0.3 | 22.00 | 15 | 0.8 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 5800 | 1.4s | 0.4 | 28.00 | 130 | 1.0 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 5850 | 1.8s | 0.5 | 36.00 | 4 | 1.3 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 5900 | 2.4s | 0.7 | 48.00 | 40 | 1.7 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 5950 | 3.2s | 1.0 | 64.00 | 10 | 2.2 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 6000 | 4.1s | 1.4 | 82.00 | 58 | 2.7 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 6050 | 5.3s | 1.8 | 106.00 | 25 | 3.5 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 6100 | 6.9s | 2.5 | 138.00 | 95 | 4.4 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 6150 | 8.7s | 3.2 | 174.00 | 2 | 5.5 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 6200 | 11.0s | 4.1 | 220.00 | 0 | 6.9 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 6300 | 16.7s | 6.2 | 334.00 | 97 | 10.5 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 6350 | 20.2s | 7.4 | 404.00 | 4 | 12.8 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 6400 | 24.0s | 8.5 | 480.00 | 21 | 15.5 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 6500 | 32.4s | 10.6 | 648.00 | 18 | 21.8 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 6600 | 41.6s | 12.2 | 832.00 | 0 | 29.4 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 6700 | 51.1s | 13.2 | 1,022.00 | 25 | 37.9 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 6800 | 60.8s | 13.7 | 1,216.00 | 250 | 47.1 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 6900 | 70.7s | 14.1 | 1,414.00 | 31 | 56.6 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 7000 | 80.6s | 14.3 | 1,612.00 | 238 | 66.3 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 7050 | 85.5s | 14.4 | 1,710.00 | 0 | 71.1 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 7100 | 90.5s | 14.4 | 1,810.00 | 13 | 76.1 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 7200 | 100.4s | 14.5 | 2,008.00 | 0 | 85.9 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 7300 | 110.4s | 14.6 | 2,208.00 | 346 | 95.8 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 7400 | 120.4s | 14.6 | 2,408.00 | 0 | 105.8 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 7500 | 130.3s | 14.6 | 2,606.00 | 0 | 115.7 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 7600 | 140.3s | 14.6 | 2,806.00 | 0 | 125.7 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 7700 | 150.3s | 14.7 | 3,006.00 | 0 | 135.6 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 8000 | 180.2s | 14.7 | 3,604.00 | 0 | 165.5 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 8200 | 200.2s | 14.7 | 4,004.00 | 0 | 185.5 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 8500 | 230.2s | 14.8 | 4,604.00 | 0 | 215.4 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 8700 | 250.2s | 14.8 | 5,004.00 | 0 | 235.4 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 9400 | 320.1s | 14.7 | 6,402.00 | 0 | 305.4 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 9500 | 330.1s | 14.7 | 6,602.00 | 0 | 315.4 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| 11000 | 480.1s | 14.8 | 9,602.00 | 0 | 465.3 | 04/15/2024 13:37:00 | ICEFC | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
