|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
1,889,000.00 |
-0.72 |
37.78s |
4500 |
0.01s |
|
500.00 |
35 |
0 |
1,839,000.00 |
-0.72 |
36.78s |
4600 |
0.01s |
|
500.00 |
60 |
0 |
1,789,000.00 |
-0.72 |
35.78s |
4700 |
0.01s |
|
500.00 |
1 |
0 |
1,639,000.00 |
-0.72 |
32.78s |
5000 |
0.01s |
|
500.00 |
501 |
0 |
1,589,000.00 |
-0.72 |
31.78s |
5100 |
0.01s |
|
500.00 |
27 |
0 |
1,539,000.00 |
-0.72 |
30.78s |
5200 |
0.01s |
|
500.00 |
26 |
0 |
1,489,000.00 |
-0.72 |
29.78s |
5300 |
0.01s |
|
500.00 |
5 |
0 |
1,439,000.00 |
-0.72 |
28.78s |
5400 |
0.01s |
|
500.00 |
6 |
0 |
1,389,000.00 |
-0.72 |
27.78s |
5500 |
0.01s |
|
500.00 |
288 |
0 |
1,339,000.00 |
-0.72 |
26.78s |
5600 |
0.01s |
|
500.00 |
81 |
0 |
1,289,000.00 |
-0.72 |
25.78s |
5700 |
0.01s |
|
500.00 |
8 |
0 |
1,239,000.00 |
-0.72 |
24.78s |
5800 |
0.01s |
|
500.00 |
254 |
0 |
1,189,000.00 |
-0.72 |
23.78s |
5900 |
0.01s |
|
500.00 |
16 |
0 |
1,139,000.00 |
-0.72 |
22.78s |
6000 |
0.01s |
|
500.00 |
253 |
0 |
1,089,000.00 |
-0.72 |
21.78s |
6100 |
0.01s |
|
500.00 |
300 |
0 |
1,039,000.00 |
-0.72 |
20.78s |
6200 |
0.01s |
|
500.00 |
18 |
0 |
989,000.00 |
-0.73 |
19.78s |
6300 |
0.01s |
|
500.00 |
82 |
0 |
939,500.00 |
-0.72 |
18.79s |
6400 |
0.01s |
|
500.00 |
171 |
0 |
889,500.00 |
-0.72 |
17.79s |
6500 |
0.01s |
|
500.00 |
960 |
0 |
839,500.00 |
-0.72 |
16.79s |
6600 |
0.01s |
|
500.00 |
445 |
0 |
789,500.00 |
-0.73 |
15.79s |
6700 |
0.01s |
-0.01 |
500.00 |
359 |
12 |
740,000.00 |
-0.72 |
14.80s |
6800 |
0.02s |
|
1,000.00 |
616 |
0 |
690,000.00 |
-0.73 |
13.80s |
6900 |
0.02s |
-0.01 |
1,000.00 |
199 |
0 |
640,500.00 |
-0.73 |
12.81s |
7000 |
0.03s |
-0.01 |
1,500.00 |
3,054 |
0 |
591,000.00 |
-0.73 |
11.82s |
7100 |
0.04s |
-0.01 |
2,000.00 |
254 |
0 |
542,000.00 |
-0.73 |
10.84s |
7200 |
0.06s |
-0.01 |
3,000.00 |
596 |
0 |
493,000.00 |
-0.73 |
9.86s |
7300 |
0.08s |
-0.01 |
4,000.00 |
592 |
0 |
444,500.00 |
-0.73 |
8.89s |
7400 |
0.11s |
-0.01 |
5,500.00 |
1,125 |
560 |
396,500.00 |
-0.74 |
7.93s |
7500 |
0.15s |
-0.02 |
7,500.00 |
3,770 |
254 |
349,500.00 |
-0.74 |
6.99s |
7600 |
0.21s |
-0.02 |
10,500.00 |
737 |
0 |
304,000.00 |
-0.73 |
6.08s |
7700 |
0.30s |
-0.01 |
15,000.00 |
1,115 |
590 |
260,000.00 |
-0.73 |
5.20s |
7800 |
0.42s |
-0.01 |
21,000.00 |
2,344 |
289 |
218,500.00 |
-0.71 |
4.37s |
7900 |
0.59s |
0.01 |
29,500.00 |
770 |
1,492 |
180,000.00 |
-0.68 |
3.60s |
8000 |
0.82s |
0.04 |
41,000.00 |
3,554 |
767 |
144,500.00 |
-0.67 |
2.89s |
8100 |
1.11s |
0.05 |
55,500.00 |
1,343 |
554 |
113,000.00 |
-0.64 |
2.26s |
8200 |
1.48s |
0.08 |
74,000.00 |
452 |
839 |
86,500.00 |
-0.59 |
1.73s |
8300 |
1.95s |
0.13 |
97,500.00 |
555 |
772 |
64,500.00 |
-0.53 |
1.29s |
8400 |
2.51s |
0.19 |
125,500.00 |
275 |
4,194 |
47,000.00 |
-0.47 |
0.94s |
8500 |
3.16s |
0.25 |
158,000.00 |
774 |
1,646 |
34,000.00 |
-0.39 |
0.68s |
8600 |
3.90s |
0.33 |
195,000.00 |
287 |
2,176 |
24,000.00 |
-0.33 |
0.48s |
8700 |
4.70s |
0.39 |
235,000.00 |
27 |
1,748 |
17,000.00 |
-0.26 |
0.34s |
8800 |
5.56s |
0.46 |
278,000.00 |
269 |
729 |
12,000.00 |
-0.21 |
0.24s |
8900 |
6.46s |
0.51 |
323,000.00 |
30 |
5,273 |
8,500.00 |
-0.16 |
0.17s |
9000 |
7.39s |
0.56 |
369,500.00 |
1,486 |
489 |
6,000.00 |
-0.13 |
0.12s |
9100 |
8.34s |
0.59 |
417,000.00 |
0 |
469 |
4,500.00 |
-0.10 |
0.09s |
9200 |
9.31s |
0.62 |
465,500.00 |
0 |
907 |
3,000.00 |
-0.08 |
0.06s |
9300 |
10.28s |
0.64 |
514,000.00 |
0 |
223 |
2,500.00 |
-0.06 |
0.05s |
9400 |
11.27s |
0.66 |
563,500.00 |
0 |
3,417 |
2,000.00 |
-0.04 |
0.04s |
9500 |
12.26s |
0.68 |
613,000.00 |
802 |
103 |
1,500.00 |
-0.04 |
0.03s |
9600 |
13.25s |
0.68 |
662,500.00 |
0 |
69 |
1,000.00 |
-0.03 |
0.02s |
9700 |
14.24s |
0.69 |
712,000.00 |
10 |
388 |
1,000.00 |
-0.02 |
0.02s |
9800 |
15.24s |
0.70 |
762,000.00 |
193 |
107 |
500.00 |
-0.02 |
0.01s |
9900 |
16.23s |
0.70 |
811,500.00 |
0 |
4,996 |
500.00 |
-0.02 |
0.01s |
10000 |
17.23s |
0.70 |
861,500.00 |
81 |
157 |
500.00 |
-0.01 |
0.01s |
10100 |
18.23s |
0.71 |
911,500.00 |
0 |
225 |
500.00 |
-0.01 |
0.01s |
10200 |
19.23s |
0.71 |
961,500.00 |
0 |
136 |
500.00 |
-0.01 |
0.01s |
10300 |
20.23s |
0.71 |
1,011,500.00 |
0 |
87 |
500.00 |
|
0.01s |
10400 |
21.23s |
0.72 |
1,061,500.00 |
0 |
1,140 |
500.00 |
|
0.01s |
10500 |
22.23s |
0.72 |
1,111,500.00 |
120 |
36 |
500.00 |
|
0.01s |
10600 |
23.22s |
0.71 |
1,161,000.00 |
0 |
15 |
500.00 |
|
0.01s |
10700 |
24.22s |
0.71 |
1,211,000.00 |
0 |
268 |
500.00 |
|
0.01s |
10800 |
25.22s |
0.71 |
1,261,000.00 |
0 |
178 |
500.00 |
|
0.01s |
10900 |
26.22s |
0.71 |
1,311,000.00 |
0 |
1,056 |
500.00 |
|
0.01s |
11000 |
27.22s |
0.71 |
1,361,000.00 |
0 |
13 |
500.00 |
|
0.01s |
11100 |
28.22s |
0.72 |
1,411,000.00 |
0 |
10 |
500.00 |
|
0.01s |
11200 |
29.22s |
0.72 |
1,461,000.00 |
0 |
4 |
500.00 |
|
0.01s |
11300 |
30.22s |
0.72 |
1,511,000.00 |
0 |
2 |
500.00 |
|
0.01s |
11400 |
31.22s |
0.72 |
1,561,000.00 |
0 |
216 |
500.00 |
|
0.01s |
11500 |
32.22s |
0.72 |
1,611,000.00 |
0 |
2 |
500.00 |
|
0.01s |
11600 |
33.22s |
0.72 |
1,661,000.00 |
0 |
2 |
500.00 |
|
0.01s |
11700 |
34.22s |
0.72 |
1,711,000.00 |
0 |
2 |
500.00 |
|
0.01s |
11800 |
35.22s |
0.72 |
1,761,000.00 |
0 |
2,532 |
500.00 |
|
0.01s |
12000 |
37.22s |
0.72 |
1,861,000.00 |
50 |
11 |
500.00 |
|
0.01s |
12100 |
38.22s |
0.72 |
1,911,000.00 |
0 |
4 |
500.00 |
|
0.01s |
12200 |
39.22s |
0.72 |
1,961,000.00 |
0 |
1 |
500.00 |
|
0.01s |
12300 |
40.22s |
0.72 |
2,011,000.00 |
0 |
245 |
500.00 |
|
0.01s |
12400 |
41.22s |
0.72 |
2,061,000.00 |
0 |
299 |
500.00 |
|
0.01s |
12500 |
42.22s |
0.72 |
2,111,000.00 |
0 |
39 |
500.00 |
|
0.01s |
12800 |
45.22s |
0.72 |
2,261,000.00 |
0 |
496 |
500.00 |
|
0.01s |
13000 |
47.22s |
0.72 |
2,361,000.00 |
1 |
1 |
500.00 |
|
0.01s |
13100 |
48.22s |
0.72 |
2,411,000.00 |
0 |
10 |
500.00 |
|
0.01s |
13200 |
49.22s |
0.72 |
2,461,000.00 |
0 |
2 |
500.00 |
|
0.01s |
13300 |
50.22s |
0.72 |
2,511,000.00 |
0 |
10 |
500.00 |
|
0.01s |
13400 |
51.22s |
0.72 |
2,561,000.00 |
0 |
300 |
500.00 |
|
0.01s |
13500 |
52.22s |
0.72 |
2,611,000.00 |
0 |
8 |
500.00 |
|
0.01s |
13600 |
53.22s |
0.72 |
2,661,000.00 |
0 |
38 |
500.00 |
|
0.01s |
13700 |
54.22s |
0.72 |
2,711,000.00 |
0 |
55 |
500.00 |
|
0.01s |
13800 |
55.22s |
0.72 |
2,761,000.00 |
0 |
275 |
500.00 |
|
0.01s |
14000 |
57.22s |
0.72 |
2,861,000.00 |
0 |
84 |
500.00 |
|
0.01s |
14500 |
62.22s |
0.72 |
3,111,000.00 |
0 |
61 |
500.00 |
|
0.01s |
15000 |
67.22s |
0.72 |
3,361,000.00 |
0 |
141 |
500.00 |
|
0.01s |
16500 |
82.22s |
0.72 |
4,111,000.00 |
0 |
24 |
500.00 |
|
0.01s |
20000 |
117.22s |
0.72 |
5,861,000.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
4500 |
37.78s |
-0.72 |
1,889,000.00 |
0 |
|
38.50 |
03/31/2023 13:47:00 |
ICEFU |
4600 |
36.78s |
-0.72 |
1,839,000.00 |
0 |
|
37.50 |
03/31/2023 13:47:00 |
ICEFU |
4700 |
35.78s |
-0.72 |
1,789,000.00 |
0 |
|
36.50 |
03/31/2023 13:47:00 |
ICEFU |
5000 |
32.78s |
-0.72 |
1,639,000.00 |
0 |
|
33.50 |
03/31/2023 13:47:00 |
ICEFU |
5100 |
31.78s |
-0.72 |
1,589,000.00 |
0 |
|
32.50 |
03/31/2023 13:47:00 |
ICEFU |
5200 |
30.78s |
-0.72 |
1,539,000.00 |
0 |
|
31.50 |
03/31/2023 13:47:00 |
ICEFU |
5300 |
29.78s |
-0.72 |
1,489,000.00 |
0 |
|
30.50 |
03/31/2023 13:47:00 |
ICEFU |
5400 |
28.78s |
-0.72 |
1,439,000.00 |
0 |
|
29.50 |
03/31/2023 13:47:00 |
ICEFU |
5500 |
27.78s |
-0.72 |
1,389,000.00 |
0 |
|
28.50 |
03/31/2023 13:47:00 |
ICEFU |
5600 |
26.78s |
-0.72 |
1,339,000.00 |
0 |
|
27.50 |
03/31/2023 13:47:00 |
ICEFU |
5700 |
25.78s |
-0.72 |
1,289,000.00 |
0 |
|
26.50 |
03/31/2023 13:47:00 |
ICEFU |
5800 |
24.78s |
-0.72 |
1,239,000.00 |
0 |
|
25.50 |
03/31/2023 13:47:00 |
ICEFU |
5900 |
23.78s |
-0.72 |
1,189,000.00 |
0 |
|
24.50 |
03/31/2023 13:47:00 |
ICEFU |
6000 |
22.78s |
-0.72 |
1,139,000.00 |
0 |
|
23.50 |
03/31/2023 13:47:00 |
ICEFU |
6100 |
21.78s |
-0.72 |
1,089,000.00 |
0 |
|
22.50 |
03/31/2023 13:47:00 |
ICEFU |
6200 |
20.78s |
-0.72 |
1,039,000.00 |
0 |
|
21.50 |
03/31/2023 13:47:00 |
ICEFU |
6300 |
19.78s |
-0.73 |
989,000.00 |
0 |
|
20.51 |
03/31/2023 13:47:00 |
ICEFU |
6400 |
18.79s |
-0.72 |
939,500.00 |
0 |
|
19.51 |
03/31/2023 13:47:00 |
ICEFU |
6500 |
17.79s |
-0.72 |
889,500.00 |
0 |
|
18.51 |
03/31/2023 13:47:00 |
ICEFU |
6600 |
16.79s |
-0.72 |
839,500.00 |
0 |
|
17.51 |
03/31/2023 13:47:00 |
ICEFU |
6700 |
15.79s |
-0.73 |
789,500.00 |
0 |
|
16.52 |
03/31/2023 13:47:00 |
ICEFU |
6800 |
14.80s |
-0.72 |
740,000.00 |
12 |
|
15.52 |
03/31/2023 13:47:00 |
ICEFU |
6900 |
13.80s |
-0.73 |
690,000.00 |
0 |
|
14.53 |
03/31/2023 13:47:00 |
ICEFU |
7000 |
12.81s |
-0.73 |
640,500.00 |
0 |
|
13.54 |
03/31/2023 13:47:00 |
ICEFU |
7100 |
11.82s |
-0.73 |
591,000.00 |
0 |
|
12.55 |
03/31/2023 13:47:00 |
ICEFU |
7200 |
10.84s |
-0.73 |
542,000.00 |
0 |
|
11.57 |
03/31/2023 13:47:00 |
ICEFU |
7300 |
9.86s |
-0.73 |
493,000.00 |
0 |
|
10.59 |
03/31/2023 13:47:00 |
ICEFU |
7400 |
8.89s |
-0.73 |
444,500.00 |
0 |
|
9.62 |
03/31/2023 13:47:00 |
ICEFU |
7500 |
7.93s |
-0.74 |
396,500.00 |
560 |
|
8.67 |
03/31/2023 13:47:00 |
ICEFU |
7600 |
6.99s |
-0.74 |
349,500.00 |
254 |
|
7.73 |
03/31/2023 13:47:00 |
ICEFU |
7700 |
6.08s |
-0.73 |
304,000.00 |
0 |
|
6.81 |
03/31/2023 13:47:00 |
ICEFU |
7800 |
5.20s |
-0.73 |
260,000.00 |
590 |
|
5.93 |
03/31/2023 13:47:00 |
ICEFU |
7900 |
4.37s |
-0.71 |
218,500.00 |
289 |
|
5.08 |
03/31/2023 13:47:00 |
ICEFU |
8000 |
3.60s |
-0.68 |
180,000.00 |
1,492 |
3.83 |
4.28 |
03/31/2023 13:47:00 |
ICEFU |
8100 |
2.89s |
-0.67 |
144,500.00 |
767 |
2.82 |
3.56 |
03/31/2023 13:47:00 |
ICEFU |
8200 |
2.26s |
-0.64 |
113,000.00 |
554 |
|
2.90 |
03/31/2023 13:47:00 |
ICEFU |
8300 |
1.73s |
-0.59 |
86,500.00 |
839 |
|
2.32 |
03/31/2023 13:47:00 |
ICEFU |
8400 |
1.29s |
-0.53 |
64,500.00 |
772 |
1.75 |
1.82 |
03/31/2023 13:47:00 |
ICEFU |
8500 |
0.94s |
-0.47 |
47,000.00 |
4,194 |
|
1.41 |
03/31/2023 13:47:00 |
ICEFU |
8600 |
0.68s |
-0.39 |
34,000.00 |
1,646 |
0.85 |
1.07 |
03/31/2023 13:47:00 |
ICEFU |
8700 |
0.48s |
-0.33 |
24,000.00 |
2,176 |
0.45 |
0.81 |
03/31/2023 13:47:00 |
ICEFU |
8800 |
0.34s |
-0.26 |
17,000.00 |
1,748 |
|
0.60 |
03/31/2023 13:47:00 |
ICEFU |
8900 |
0.24s |
-0.21 |
12,000.00 |
729 |
|
0.45 |
03/31/2023 13:47:00 |
ICEFU |
9000 |
0.17s |
-0.16 |
8,500.00 |
5,273 |
|
0.33 |
03/31/2023 13:47:00 |
ICEFU |
9100 |
0.12s |
-0.13 |
6,000.00 |
489 |
|
0.25 |
03/31/2023 13:47:00 |
ICEFU |
9200 |
0.09s |
-0.10 |
4,500.00 |
469 |
|
0.19 |
03/31/2023 13:47:00 |
ICEFU |
9300 |
0.06s |
-0.08 |
3,000.00 |
907 |
|
0.14 |
03/31/2023 13:47:00 |
ICEFU |
9400 |
0.05s |
-0.06 |
2,500.00 |
223 |
|
0.11 |
03/31/2023 13:47:00 |
ICEFU |
9500 |
0.04s |
-0.04 |
2,000.00 |
3,417 |
|
0.08 |
03/31/2023 13:47:00 |
ICEFU |
9600 |
0.03s |
-0.04 |
1,500.00 |
103 |
|
0.07 |
03/31/2023 13:47:00 |
ICEFU |
9700 |
0.02s |
-0.03 |
1,000.00 |
69 |
|
0.05 |
03/31/2023 13:47:00 |
ICEFU |
9800 |
0.02s |
-0.02 |
1,000.00 |
388 |
|
0.04 |
03/31/2023 13:47:00 |
ICEFU |
9900 |
0.01s |
-0.02 |
500.00 |
107 |
|
0.03 |
03/31/2023 13:47:00 |
ICEFU |
10000 |
0.01s |
-0.02 |
500.00 |
4,996 |
|
0.03 |
03/31/2023 13:47:00 |
ICEFU |
10100 |
0.01s |
-0.01 |
500.00 |
157 |
|
0.02 |
03/31/2023 13:47:00 |
ICEFU |
10200 |
0.01s |
-0.01 |
500.00 |
225 |
|
0.02 |
03/31/2023 13:47:00 |
ICEFU |
10300 |
0.01s |
-0.01 |
500.00 |
136 |
|
0.02 |
03/31/2023 13:47:00 |
ICEFU |
10400 |
0.01s |
|
500.00 |
87 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
10500 |
0.01s |
|
500.00 |
1,140 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
10600 |
0.01s |
|
500.00 |
36 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
10700 |
0.01s |
|
500.00 |
15 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
10800 |
0.01s |
|
500.00 |
268 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
10900 |
0.01s |
|
500.00 |
178 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
11000 |
0.01s |
|
500.00 |
1,056 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
11100 |
0.01s |
|
500.00 |
13 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
11200 |
0.01s |
|
500.00 |
10 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
11300 |
0.01s |
|
500.00 |
4 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
11400 |
0.01s |
|
500.00 |
2 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
11500 |
0.01s |
|
500.00 |
216 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
11600 |
0.01s |
|
500.00 |
2 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
11700 |
0.01s |
|
500.00 |
2 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
11800 |
0.01s |
|
500.00 |
2 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
12000 |
0.01s |
|
500.00 |
2,532 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
12100 |
0.01s |
|
500.00 |
11 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
12200 |
0.01s |
|
500.00 |
4 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
12300 |
0.01s |
|
500.00 |
1 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
12400 |
0.01s |
|
500.00 |
245 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
12500 |
0.01s |
|
500.00 |
299 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
12800 |
0.01s |
|
500.00 |
39 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
13000 |
0.01s |
|
500.00 |
496 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
13100 |
0.01s |
|
500.00 |
1 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
13200 |
0.01s |
|
500.00 |
10 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
13300 |
0.01s |
|
500.00 |
2 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
13400 |
0.01s |
|
500.00 |
10 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
13500 |
0.01s |
|
500.00 |
300 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
13600 |
0.01s |
|
500.00 |
8 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
13700 |
0.01s |
|
500.00 |
38 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
13800 |
0.01s |
|
500.00 |
55 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
14000 |
0.01s |
|
500.00 |
275 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
14500 |
0.01s |
|
500.00 |
84 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
15000 |
0.01s |
|
500.00 |
61 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
16500 |
0.01s |
|
500.00 |
141 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
20000 |
0.01s |
|
500.00 |
24 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
4500 |
0.01s |
|
500.00 |
35 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
4600 |
0.01s |
|
500.00 |
60 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
4700 |
0.01s |
|
500.00 |
1 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
5000 |
0.01s |
|
500.00 |
501 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
5100 |
0.01s |
|
500.00 |
27 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
5200 |
0.01s |
|
500.00 |
26 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
5300 |
0.01s |
|
500.00 |
5 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
5400 |
0.01s |
|
500.00 |
6 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
5500 |
0.01s |
|
500.00 |
288 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
5600 |
0.01s |
|
500.00 |
81 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
5700 |
0.01s |
|
500.00 |
8 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
5800 |
0.01s |
|
500.00 |
254 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
5900 |
0.01s |
|
500.00 |
16 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
6000 |
0.01s |
|
500.00 |
253 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
6100 |
0.01s |
|
500.00 |
300 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
6200 |
0.01s |
|
500.00 |
18 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
6300 |
0.01s |
|
500.00 |
82 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
6400 |
0.01s |
|
500.00 |
171 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
6500 |
0.01s |
|
500.00 |
960 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
6600 |
0.01s |
|
500.00 |
445 |
|
0.01 |
03/31/2023 13:47:00 |
ICEFU |
6700 |
0.01s |
-0.01 |
500.00 |
359 |
|
0.02 |
03/31/2023 13:47:00 |
ICEFU |
6800 |
0.02s |
|
1,000.00 |
616 |
|
0.02 |
03/31/2023 13:47:00 |
ICEFU |
6900 |
0.02s |
-0.01 |
1,000.00 |
199 |
|
0.03 |
03/31/2023 13:47:00 |
ICEFU |
7000 |
0.03s |
-0.01 |
1,500.00 |
3,054 |
|
0.04 |
03/31/2023 13:47:00 |
ICEFU |
7100 |
0.04s |
-0.01 |
2,000.00 |
254 |
|
0.05 |
03/31/2023 13:47:00 |
ICEFU |
7200 |
0.06s |
-0.01 |
3,000.00 |
596 |
|
0.07 |
03/31/2023 13:47:00 |
ICEFU |
7300 |
0.08s |
-0.01 |
4,000.00 |
592 |
|
0.09 |
03/31/2023 13:47:00 |
ICEFU |
7400 |
0.11s |
-0.01 |
5,500.00 |
1,125 |
|
0.12 |
03/31/2023 13:47:00 |
ICEFU |
7500 |
0.15s |
-0.02 |
7,500.00 |
3,770 |
0.15 |
0.17 |
03/31/2023 13:47:00 |
ICEFU |
7600 |
0.21s |
-0.02 |
10,500.00 |
737 |
|
0.23 |
03/31/2023 13:47:00 |
ICEFU |
7700 |
0.30s |
-0.01 |
15,000.00 |
1,115 |
|
0.31 |
03/31/2023 13:47:00 |
ICEFU |
7800 |
0.42s |
-0.01 |
21,000.00 |
2,344 |
0.38 |
0.43 |
03/31/2023 13:47:00 |
ICEFU |
7900 |
0.59s |
0.01 |
29,500.00 |
770 |
|
0.58 |
03/31/2023 13:47:00 |
ICEFU |
8000 |
0.82s |
0.04 |
41,000.00 |
3,554 |
0.82 |
0.78 |
03/31/2023 13:47:00 |
ICEFU |
8100 |
1.11s |
0.05 |
55,500.00 |
1,343 |
|
1.06 |
03/31/2023 13:47:00 |
ICEFU |
8200 |
1.48s |
0.08 |
74,000.00 |
452 |
1.36 |
1.40 |
03/31/2023 13:47:00 |
ICEFU |
8300 |
1.95s |
0.13 |
97,500.00 |
555 |
1.70 |
1.82 |
03/31/2023 13:47:00 |
ICEFU |
8400 |
2.51s |
0.19 |
125,500.00 |
275 |
|
2.32 |
03/31/2023 13:47:00 |
ICEFU |
8500 |
3.16s |
0.25 |
158,000.00 |
774 |
|
2.91 |
03/31/2023 13:47:00 |
ICEFU |
8600 |
3.90s |
0.33 |
195,000.00 |
287 |
|
3.57 |
03/31/2023 13:47:00 |
ICEFU |
8700 |
4.70s |
0.39 |
235,000.00 |
27 |
|
4.31 |
03/31/2023 13:47:00 |
ICEFU |
8800 |
5.56s |
0.46 |
278,000.00 |
269 |
|
5.10 |
03/31/2023 13:47:00 |
ICEFU |
8900 |
6.46s |
0.51 |
323,000.00 |
30 |
|
5.95 |
03/31/2023 13:47:00 |
ICEFU |
9000 |
7.39s |
0.56 |
369,500.00 |
1,486 |
|
6.83 |
03/31/2023 13:47:00 |
ICEFU |
9100 |
8.34s |
0.59 |
417,000.00 |
0 |
|
7.75 |
03/31/2023 13:47:00 |
ICEFU |
9200 |
9.31s |
0.62 |
465,500.00 |
0 |
|
8.69 |
03/31/2023 13:47:00 |
ICEFU |
9300 |
10.28s |
0.64 |
514,000.00 |
0 |
|
9.64 |
03/31/2023 13:47:00 |
ICEFU |
9400 |
11.27s |
0.66 |
563,500.00 |
0 |
|
10.61 |
03/31/2023 13:47:00 |
ICEFU |
9500 |
12.26s |
0.68 |
613,000.00 |
802 |
|
11.58 |
03/31/2023 13:47:00 |
ICEFU |
9600 |
13.25s |
0.68 |
662,500.00 |
0 |
|
12.57 |
03/31/2023 13:47:00 |
ICEFU |
9700 |
14.24s |
0.69 |
712,000.00 |
10 |
|
13.55 |
03/31/2023 13:47:00 |
ICEFU |
9800 |
15.24s |
0.70 |
762,000.00 |
193 |
|
14.54 |
03/31/2023 13:47:00 |
ICEFU |
9900 |
16.23s |
0.70 |
811,500.00 |
0 |
|
15.53 |
03/31/2023 13:47:00 |
ICEFU |
10000 |
17.23s |
0.70 |
861,500.00 |
81 |
|
16.53 |
03/31/2023 13:47:00 |
ICEFU |
10100 |
18.23s |
0.71 |
911,500.00 |
0 |
|
17.52 |
03/31/2023 13:47:00 |
ICEFU |
10200 |
19.23s |
0.71 |
961,500.00 |
0 |
|
18.52 |
03/31/2023 13:47:00 |
ICEFU |
10300 |
20.23s |
0.71 |
1,011,500.00 |
0 |
|
19.52 |
03/31/2023 13:47:00 |
ICEFU |
10400 |
21.23s |
0.72 |
1,061,500.00 |
0 |
|
20.51 |
03/31/2023 13:47:00 |
ICEFU |
10500 |
22.23s |
0.72 |
1,111,500.00 |
120 |
|
21.51 |
03/31/2023 13:47:00 |
ICEFU |
10600 |
23.22s |
0.71 |
1,161,000.00 |
0 |
|
22.51 |
03/31/2023 13:47:00 |
ICEFU |
10700 |
24.22s |
0.71 |
1,211,000.00 |
0 |
|
23.51 |
03/31/2023 13:47:00 |
ICEFU |
10800 |
25.22s |
0.71 |
1,261,000.00 |
0 |
|
24.51 |
03/31/2023 13:47:00 |
ICEFU |
10900 |
26.22s |
0.71 |
1,311,000.00 |
0 |
|
25.51 |
03/31/2023 13:47:00 |
ICEFU |
11000 |
27.22s |
0.71 |
1,361,000.00 |
0 |
|
26.51 |
03/31/2023 13:47:00 |
ICEFU |
11100 |
28.22s |
0.72 |
1,411,000.00 |
0 |
|
27.50 |
03/31/2023 13:47:00 |
ICEFU |
11200 |
29.22s |
0.72 |
1,461,000.00 |
0 |
|
28.50 |
03/31/2023 13:47:00 |
ICEFU |
11300 |
30.22s |
0.72 |
1,511,000.00 |
0 |
|
29.50 |
03/31/2023 13:47:00 |
ICEFU |
11400 |
31.22s |
0.72 |
1,561,000.00 |
0 |
|
30.50 |
03/31/2023 13:47:00 |
ICEFU |
11500 |
32.22s |
0.72 |
1,611,000.00 |
0 |
|
31.50 |
03/31/2023 13:47:00 |
ICEFU |
11600 |
33.22s |
0.72 |
1,661,000.00 |
0 |
|
32.50 |
03/31/2023 13:47:00 |
ICEFU |
11700 |
34.22s |
0.72 |
1,711,000.00 |
0 |
|
33.50 |
03/31/2023 13:47:00 |
ICEFU |
11800 |
35.22s |
0.72 |
1,761,000.00 |
0 |
|
34.50 |
03/31/2023 13:47:00 |
ICEFU |
12000 |
37.22s |
0.72 |
1,861,000.00 |
50 |
|
36.50 |
03/31/2023 13:47:00 |
ICEFU |
12100 |
38.22s |
0.72 |
1,911,000.00 |
0 |
|
37.50 |
03/31/2023 13:47:00 |
ICEFU |
12200 |
39.22s |
0.72 |
1,961,000.00 |
0 |
|
38.50 |
03/31/2023 13:47:00 |
ICEFU |
12300 |
40.22s |
0.72 |
2,011,000.00 |
0 |
|
39.50 |
03/31/2023 13:47:00 |
ICEFU |
12400 |
41.22s |
0.72 |
2,061,000.00 |
0 |
|
40.50 |
03/31/2023 13:47:00 |
ICEFU |
12500 |
42.22s |
0.72 |
2,111,000.00 |
0 |
|
41.50 |
03/31/2023 13:47:00 |
ICEFU |
12800 |
45.22s |
0.72 |
2,261,000.00 |
0 |
|
44.50 |
03/31/2023 13:47:00 |
ICEFU |
13000 |
47.22s |
0.72 |
2,361,000.00 |
1 |
|
46.50 |
03/31/2023 13:47:00 |
ICEFU |
13100 |
48.22s |
0.72 |
2,411,000.00 |
0 |
|
47.50 |
03/31/2023 13:47:00 |
ICEFU |
13200 |
49.22s |
0.72 |
2,461,000.00 |
0 |
|
48.50 |
03/31/2023 13:47:00 |
ICEFU |
13300 |
50.22s |
0.72 |
2,511,000.00 |
0 |
|
49.50 |
03/31/2023 13:47:00 |
ICEFU |
13400 |
51.22s |
0.72 |
2,561,000.00 |
0 |
|
50.50 |
03/31/2023 13:47:00 |
ICEFU |
13500 |
52.22s |
0.72 |
2,611,000.00 |
0 |
|
51.50 |
03/31/2023 13:47:00 |
ICEFU |
13600 |
53.22s |
0.72 |
2,661,000.00 |
0 |
|
52.50 |
03/31/2023 13:47:00 |
ICEFU |
13700 |
54.22s |
0.72 |
2,711,000.00 |
0 |
|
53.50 |
03/31/2023 13:47:00 |
ICEFU |
13800 |
55.22s |
0.72 |
2,761,000.00 |
0 |
|
54.50 |
03/31/2023 13:47:00 |
ICEFU |
14000 |
57.22s |
0.72 |
2,861,000.00 |
0 |
|
56.50 |
03/31/2023 13:47:00 |
ICEFU |
14500 |
62.22s |
0.72 |
3,111,000.00 |
0 |
|
61.50 |
03/31/2023 13:47:00 |
ICEFU |
15000 |
67.22s |
0.72 |
3,361,000.00 |
0 |
|
66.50 |
03/31/2023 13:47:00 |
ICEFU |
16500 |
82.22s |
0.72 |
4,111,000.00 |
0 |
|
81.50 |
03/31/2023 13:47:00 |
ICEFU |
20000 |
117.22s |
0.72 |
5,861,000.00 |
0 |
|
116.50 |
03/31/2023 13:47:00 |
ICEFU |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|