|
|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
1,031,500.00 |
-0.44 |
20.63s |
4500 |
|
|
0.00 |
110 |
0 |
781,500.00 |
-0.44 |
15.63s |
5000 |
|
|
0.00 |
638 |
0 |
731,500.00 |
-0.44 |
14.63s |
5100 |
|
|
0.00 |
63 |
0 |
681,500.00 |
-0.44 |
13.63s |
5200 |
|
|
0.00 |
61 |
0 |
631,500.00 |
-0.44 |
12.63s |
5300 |
|
|
0.00 |
32 |
1 |
581,500.00 |
-0.44 |
11.63s |
5400 |
|
|
0.00 |
83 |
0 |
532,000.00 |
-0.43 |
10.64s |
5500 |
|
|
0.00 |
873 |
1 |
482,000.00 |
-0.44 |
9.64s |
5600 |
|
|
0.00 |
100 |
2 |
432,500.00 |
-0.44 |
8.65s |
5700 |
|
|
0.00 |
319 |
0 |
383,000.00 |
-0.44 |
7.66s |
5800 |
|
|
0.00 |
363 |
0 |
333,500.00 |
-0.44 |
6.67s |
5900 |
|
|
0.00 |
762 |
75 |
284,500.00 |
-0.45 |
5.69s |
6000 |
|
|
0.00 |
5,348 |
527 |
0.00 |
|
|
7600 |
10.44s |
0.42 |
522,000.00 |
3 |
1,137 |
0.00 |
|
|
7700 |
11.43s |
0.42 |
571,500.00 |
11 |
339 |
0.00 |
|
|
7800 |
12.42s |
0.43 |
621,000.00 |
2 |
279 |
0.00 |
|
|
7900 |
13.41s |
0.43 |
670,500.00 |
25 |
1,683 |
0.00 |
|
|
8000 |
14.41s |
0.44 |
720,500.00 |
1 |
596 |
0.00 |
|
|
8100 |
15.40s |
0.43 |
770,000.00 |
1 |
72 |
0.00 |
|
|
8200 |
16.40s |
0.44 |
820,000.00 |
0 |
216 |
0.00 |
|
|
8300 |
17.39s |
0.43 |
869,500.00 |
0 |
135 |
0.00 |
|
|
8400 |
18.39s |
0.44 |
919,500.00 |
4 |
1,758 |
0.00 |
|
|
8500 |
19.38s |
0.43 |
969,000.00 |
1 |
132 |
0.00 |
|
|
8600 |
20.38s |
0.44 |
1,019,000.00 |
0 |
205 |
0.00 |
|
|
8700 |
21.38s |
0.44 |
1,069,000.00 |
0 |
125 |
0.00 |
|
|
8800 |
22.38s |
0.44 |
1,119,000.00 |
0 |
123 |
0.00 |
|
|
8900 |
23.38s |
0.44 |
1,169,000.00 |
0 |
1,318 |
0.00 |
|
|
9000 |
24.37s |
0.44 |
1,218,500.00 |
0 |
27 |
0.00 |
|
|
9100 |
25.37s |
0.44 |
1,268,500.00 |
0 |
12 |
0.00 |
|
|
9200 |
26.37s |
0.44 |
1,318,500.00 |
0 |
9 |
0.00 |
|
|
9300 |
27.37s |
0.44 |
1,368,500.00 |
0 |
113 |
0.00 |
|
|
9400 |
28.37s |
0.44 |
1,418,500.00 |
0 |
31 |
0.00 |
|
|
9500 |
29.37s |
0.44 |
1,468,500.00 |
0 |
8 |
0.00 |
|
|
9600 |
30.37s |
0.44 |
1,518,500.00 |
0 |
2 |
0.00 |
|
|
9700 |
31.37s |
0.44 |
1,568,500.00 |
0 |
238 |
0.00 |
|
|
9800 |
32.37s |
0.44 |
1,618,500.00 |
0 |
30 |
0.00 |
|
|
9900 |
33.37s |
0.44 |
1,668,500.00 |
0 |
291 |
0.00 |
|
|
10000 |
34.37s |
0.44 |
1,718,500.00 |
0 |
37 |
0.00 |
|
|
10100 |
35.37s |
0.44 |
1,768,500.00 |
0 |
34 |
0.00 |
|
|
10200 |
36.37s |
0.44 |
1,818,500.00 |
0 |
30 |
0.00 |
|
|
10300 |
37.37s |
0.44 |
1,868,500.00 |
0 |
125 |
0.00 |
|
|
10500 |
39.37s |
0.44 |
1,968,500.00 |
0 |
127 |
0.00 |
|
|
11000 |
44.37s |
0.44 |
2,218,500.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
4500 |
20.63s |
-0.44 |
1,031,500.00 |
0 |
|
21.07 |
05/22/2025 14:27:00 |
ICEFU |
5000 |
15.63s |
-0.44 |
781,500.00 |
0 |
|
16.07 |
05/22/2025 14:27:00 |
ICEFU |
5100 |
14.63s |
-0.44 |
731,500.00 |
0 |
|
15.07 |
05/22/2025 14:27:00 |
ICEFU |
5200 |
13.63s |
-0.44 |
681,500.00 |
0 |
|
14.07 |
05/22/2025 14:27:00 |
ICEFU |
5300 |
12.63s |
-0.44 |
631,500.00 |
0 |
|
13.07 |
05/22/2025 14:27:00 |
ICEFU |
5400 |
11.63s |
-0.44 |
581,500.00 |
1 |
|
12.07 |
05/22/2025 14:27:00 |
ICEFU |
5500 |
10.64s |
-0.43 |
532,000.00 |
0 |
|
11.07 |
05/22/2025 14:27:00 |
ICEFU |
5600 |
9.64s |
-0.44 |
482,000.00 |
1 |
|
10.08 |
05/22/2025 14:27:00 |
ICEFU |
5700 |
8.65s |
-0.44 |
432,500.00 |
2 |
|
9.09 |
05/22/2025 14:27:00 |
ICEFU |
5800 |
7.66s |
-0.44 |
383,000.00 |
0 |
|
8.10 |
05/22/2025 14:27:00 |
ICEFU |
5900 |
6.67s |
-0.44 |
333,500.00 |
0 |
|
7.11 |
05/22/2025 14:27:00 |
ICEFU |
6000 |
5.69s |
-0.45 |
284,500.00 |
75 |
|
6.14 |
05/22/2025 14:27:00 |
ICEFU |
7600 |
|
|
0.00 |
527 |
|
0.09 |
|
ICEFU |
7700 |
|
|
0.00 |
1,137 |
|
0.08 |
|
ICEFU |
7800 |
|
|
0.00 |
339 |
|
0.07 |
|
ICEFU |
7900 |
|
|
0.00 |
279 |
|
0.06 |
|
ICEFU |
8000 |
|
|
0.00 |
1,683 |
|
0.05 |
|
ICEFU |
8100 |
|
|
0.00 |
596 |
|
0.05 |
|
ICEFU |
8200 |
|
|
0.00 |
72 |
|
0.04 |
|
ICEFU |
8300 |
|
|
0.00 |
216 |
|
0.04 |
|
ICEFU |
8400 |
|
|
0.00 |
135 |
|
0.04 |
|
ICEFU |
8500 |
|
|
0.00 |
1,758 |
|
0.03 |
|
ICEFU |
8600 |
|
|
0.00 |
132 |
|
0.03 |
|
ICEFU |
8700 |
|
|
0.00 |
205 |
|
0.03 |
|
ICEFU |
8800 |
|
|
0.00 |
125 |
|
0.02 |
|
ICEFU |
8900 |
|
|
0.00 |
123 |
|
0.02 |
|
ICEFU |
9000 |
|
|
0.00 |
1,318 |
|
0.02 |
|
ICEFU |
9100 |
|
|
0.00 |
27 |
|
0.02 |
|
ICEFU |
9200 |
|
|
0.00 |
12 |
|
0.02 |
|
ICEFU |
9300 |
|
|
0.00 |
9 |
|
0.02 |
|
ICEFU |
9400 |
|
|
0.00 |
113 |
|
0.01 |
|
ICEFU |
9500 |
|
|
0.00 |
31 |
|
0.01 |
|
ICEFU |
9600 |
|
|
0.00 |
8 |
|
0.01 |
|
ICEFU |
9700 |
|
|
0.00 |
2 |
|
0.01 |
|
ICEFU |
9800 |
|
|
0.00 |
238 |
|
0.01 |
|
ICEFU |
9900 |
|
|
0.00 |
30 |
|
0.01 |
|
ICEFU |
10000 |
|
|
0.00 |
291 |
|
0.01 |
|
ICEFU |
10100 |
|
|
0.00 |
37 |
|
0.01 |
|
ICEFU |
10200 |
|
|
0.00 |
34 |
|
0.01 |
|
ICEFU |
10300 |
|
|
0.00 |
30 |
|
0.01 |
|
ICEFU |
10500 |
|
|
0.00 |
125 |
|
0.01 |
|
ICEFU |
11000 |
|
|
0.00 |
127 |
|
0.01 |
|
ICEFU |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
4500 |
|
|
0.00 |
110 |
|
0.01 |
|
ICEFU |
5000 |
|
|
0.00 |
638 |
|
0.01 |
|
ICEFU |
5100 |
|
|
0.00 |
63 |
|
0.01 |
|
ICEFU |
5200 |
|
|
0.00 |
61 |
|
0.01 |
|
ICEFU |
5300 |
|
|
0.00 |
32 |
|
0.01 |
|
ICEFU |
5400 |
|
|
0.00 |
83 |
|
0.01 |
|
ICEFU |
5500 |
|
|
0.00 |
873 |
|
0.01 |
|
ICEFU |
5600 |
|
|
0.00 |
100 |
|
0.02 |
|
ICEFU |
5700 |
|
|
0.00 |
319 |
|
0.03 |
|
ICEFU |
5800 |
|
|
0.00 |
363 |
|
0.04 |
|
ICEFU |
5900 |
|
|
0.00 |
762 |
|
0.05 |
|
ICEFU |
6000 |
|
|
0.00 |
5,348 |
|
0.07 |
|
ICEFU |
7600 |
10.44s |
0.42 |
522,000.00 |
3 |
|
10.02 |
05/22/2025 14:27:00 |
ICEFU |
7700 |
11.43s |
0.42 |
571,500.00 |
11 |
|
11.01 |
05/22/2025 14:27:00 |
ICEFU |
7800 |
12.42s |
0.43 |
621,000.00 |
2 |
|
11.99 |
05/22/2025 14:27:00 |
ICEFU |
7900 |
13.41s |
0.43 |
670,500.00 |
25 |
|
12.98 |
05/22/2025 14:27:00 |
ICEFU |
8000 |
14.41s |
0.44 |
720,500.00 |
1 |
|
13.97 |
05/22/2025 14:27:00 |
ICEFU |
8100 |
15.40s |
0.43 |
770,000.00 |
1 |
|
14.97 |
05/22/2025 14:27:00 |
ICEFU |
8200 |
16.40s |
0.44 |
820,000.00 |
0 |
|
15.96 |
05/22/2025 14:27:00 |
ICEFU |
8300 |
17.39s |
0.43 |
869,500.00 |
0 |
|
16.96 |
05/22/2025 14:27:00 |
ICEFU |
8400 |
18.39s |
0.44 |
919,500.00 |
4 |
|
17.95 |
05/22/2025 14:27:00 |
ICEFU |
8500 |
19.38s |
0.43 |
969,000.00 |
1 |
|
18.95 |
05/22/2025 14:27:00 |
ICEFU |
8600 |
20.38s |
0.44 |
1,019,000.00 |
0 |
|
19.94 |
05/22/2025 14:27:00 |
ICEFU |
8700 |
21.38s |
0.44 |
1,069,000.00 |
0 |
|
20.94 |
05/22/2025 14:27:00 |
ICEFU |
8800 |
22.38s |
0.44 |
1,119,000.00 |
0 |
|
21.94 |
05/22/2025 14:27:00 |
ICEFU |
8900 |
23.38s |
0.44 |
1,169,000.00 |
0 |
|
22.94 |
05/22/2025 14:27:00 |
ICEFU |
9000 |
24.37s |
0.44 |
1,218,500.00 |
0 |
|
23.93 |
05/22/2025 14:27:00 |
ICEFU |
9100 |
25.37s |
0.44 |
1,268,500.00 |
0 |
|
24.93 |
05/22/2025 14:27:00 |
ICEFU |
9200 |
26.37s |
0.44 |
1,318,500.00 |
0 |
|
25.93 |
05/22/2025 14:27:00 |
ICEFU |
9300 |
27.37s |
0.44 |
1,368,500.00 |
0 |
|
26.93 |
05/22/2025 14:27:00 |
ICEFU |
9400 |
28.37s |
0.44 |
1,418,500.00 |
0 |
|
27.93 |
05/22/2025 14:27:00 |
ICEFU |
9500 |
29.37s |
0.44 |
1,468,500.00 |
0 |
|
28.93 |
05/22/2025 14:27:00 |
ICEFU |
9600 |
30.37s |
0.44 |
1,518,500.00 |
0 |
|
29.93 |
05/22/2025 14:27:00 |
ICEFU |
9700 |
31.37s |
0.44 |
1,568,500.00 |
0 |
|
30.93 |
05/22/2025 14:27:00 |
ICEFU |
9800 |
32.37s |
0.44 |
1,618,500.00 |
0 |
|
31.93 |
05/22/2025 14:27:00 |
ICEFU |
9900 |
33.37s |
0.44 |
1,668,500.00 |
0 |
|
32.93 |
05/22/2025 14:27:00 |
ICEFU |
10000 |
34.37s |
0.44 |
1,718,500.00 |
0 |
|
33.93 |
05/22/2025 14:27:00 |
ICEFU |
10100 |
35.37s |
0.44 |
1,768,500.00 |
0 |
|
34.93 |
05/22/2025 14:27:00 |
ICEFU |
10200 |
36.37s |
0.44 |
1,818,500.00 |
0 |
|
35.93 |
05/22/2025 14:27:00 |
ICEFU |
10300 |
37.37s |
0.44 |
1,868,500.00 |
0 |
|
36.93 |
05/22/2025 14:27:00 |
ICEFU |
10500 |
39.37s |
0.44 |
1,968,500.00 |
0 |
|
38.93 |
05/22/2025 14:27:00 |
ICEFU |
11000 |
44.37s |
0.44 |
2,218,500.00 |
0 |
|
43.93 |
05/22/2025 14:27:00 |
ICEFU |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|