|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
1,925,000.00 |
0.74 |
38.50s |
4500 |
0.01s |
|
500.00 |
35 |
0 |
1,875,000.00 |
0.74 |
37.50s |
4600 |
0.01s |
|
500.00 |
60 |
0 |
1,825,000.00 |
0.74 |
36.50s |
4700 |
0.01s |
|
500.00 |
1 |
0 |
1,675,000.00 |
0.74 |
33.50s |
5000 |
0.01s |
|
500.00 |
501 |
0 |
1,625,000.00 |
0.74 |
32.50s |
5100 |
0.01s |
|
500.00 |
27 |
0 |
1,575,000.00 |
0.74 |
31.50s |
5200 |
0.01s |
|
500.00 |
26 |
0 |
1,525,000.00 |
0.74 |
30.50s |
5300 |
0.01s |
|
500.00 |
5 |
0 |
1,475,000.00 |
0.74 |
29.50s |
5400 |
0.01s |
|
500.00 |
6 |
0 |
1,425,000.00 |
0.74 |
28.50s |
5500 |
0.01s |
|
500.00 |
288 |
0 |
1,375,000.00 |
0.74 |
27.50s |
5600 |
0.01s |
|
500.00 |
81 |
0 |
1,325,000.00 |
0.74 |
26.50s |
5700 |
0.01s |
|
500.00 |
8 |
0 |
1,275,000.00 |
0.74 |
25.50s |
5800 |
0.01s |
|
500.00 |
254 |
0 |
1,225,000.00 |
0.74 |
24.50s |
5900 |
0.01s |
|
500.00 |
16 |
0 |
1,175,000.00 |
0.74 |
23.50s |
6000 |
0.01s |
|
500.00 |
253 |
0 |
1,125,000.00 |
0.74 |
22.50s |
6100 |
0.01s |
|
500.00 |
300 |
0 |
1,075,000.00 |
0.74 |
21.50s |
6200 |
0.01s |
|
500.00 |
18 |
0 |
1,025,500.00 |
0.74 |
20.51s |
6300 |
0.01s |
|
500.00 |
82 |
0 |
975,500.00 |
0.74 |
19.51s |
6400 |
0.01s |
|
500.00 |
171 |
0 |
925,500.00 |
0.74 |
18.51s |
6500 |
0.01s |
|
500.00 |
960 |
0 |
875,500.00 |
0.74 |
17.51s |
6600 |
0.01s |
|
500.00 |
445 |
0 |
826,000.00 |
0.74 |
16.52s |
6700 |
0.02s |
|
1,000.00 |
359 |
12 |
776,000.00 |
0.74 |
15.52s |
6800 |
0.02s |
|
1,000.00 |
616 |
0 |
726,500.00 |
0.74 |
14.53s |
6900 |
0.03s |
|
1,500.00 |
199 |
0 |
677,000.00 |
0.74 |
13.54s |
7000 |
0.04s |
|
2,000.00 |
3,054 |
0 |
627,500.00 |
0.73 |
12.55s |
7100 |
0.05s |
-0.01 |
2,500.00 |
254 |
0 |
578,500.00 |
0.73 |
11.57s |
7200 |
0.07s |
-0.01 |
3,500.00 |
596 |
0 |
529,500.00 |
0.72 |
10.59s |
7300 |
0.09s |
-0.02 |
4,500.00 |
592 |
0 |
481,000.00 |
0.71 |
9.62s |
7400 |
0.12s |
-0.03 |
6,000.00 |
1,083 |
560 |
433,500.00 |
0.71 |
8.67s |
7500 |
0.17s |
-0.03 |
8,500.00 |
3,966 |
254 |
386,500.00 |
0.70 |
7.73s |
7600 |
0.23s |
-0.04 |
11,500.00 |
736 |
0 |
340,500.00 |
0.67 |
6.81s |
7700 |
0.31s |
-0.07 |
15,500.00 |
1,125 |
659 |
296,500.00 |
0.65 |
5.93s |
7800 |
0.43s |
-0.09 |
21,500.00 |
2,145 |
289 |
254,000.00 |
0.61 |
5.08s |
7900 |
0.58s |
-0.13 |
29,000.00 |
820 |
1,485 |
214,000.00 |
0.57 |
4.28s |
8000 |
0.78s |
-0.17 |
39,000.00 |
3,101 |
771 |
178,000.00 |
0.53 |
3.56s |
8100 |
1.06s |
-0.21 |
53,000.00 |
1,343 |
754 |
145,000.00 |
0.48 |
2.90s |
8200 |
1.40s |
-0.26 |
70,000.00 |
452 |
908 |
116,000.00 |
0.43 |
2.32s |
8300 |
1.82s |
-0.31 |
91,000.00 |
570 |
691 |
91,000.00 |
0.36 |
1.82s |
8400 |
2.32s |
-0.38 |
116,000.00 |
125 |
4,114 |
70,500.00 |
0.30 |
1.41s |
8500 |
2.91s |
-0.44 |
145,500.00 |
774 |
1,676 |
53,500.00 |
0.24 |
1.07s |
8600 |
3.57s |
-0.50 |
178,500.00 |
287 |
2,194 |
40,500.00 |
0.19 |
0.81s |
8700 |
4.31s |
-0.55 |
215,500.00 |
27 |
1,728 |
30,000.00 |
0.15 |
0.60s |
8800 |
5.10s |
-0.59 |
255,000.00 |
269 |
722 |
22,500.00 |
0.12 |
0.45s |
8900 |
5.95s |
-0.62 |
297,500.00 |
30 |
4,872 |
16,500.00 |
0.08 |
0.33s |
9000 |
6.83s |
-0.66 |
341,500.00 |
1,486 |
489 |
12,500.00 |
0.07 |
0.25s |
9100 |
7.75s |
-0.67 |
387,500.00 |
0 |
469 |
9,500.00 |
0.05 |
0.19s |
9200 |
8.69s |
-0.69 |
434,500.00 |
0 |
707 |
7,000.00 |
0.04 |
0.14s |
9300 |
9.64s |
-0.70 |
482,000.00 |
0 |
223 |
5,500.00 |
0.03 |
0.11s |
9400 |
10.61s |
-0.71 |
530,500.00 |
0 |
3,417 |
4,000.00 |
0.02 |
0.08s |
9500 |
11.58s |
-0.72 |
579,000.00 |
802 |
103 |
3,500.00 |
0.02 |
0.07s |
9600 |
12.57s |
-0.72 |
628,500.00 |
0 |
69 |
2,500.00 |
0.01 |
0.05s |
9700 |
13.55s |
-0.73 |
677,500.00 |
10 |
388 |
2,000.00 |
0.01 |
0.04s |
9800 |
14.54s |
-0.73 |
727,000.00 |
193 |
107 |
1,500.00 |
0.01 |
0.03s |
9900 |
15.53s |
-0.73 |
776,500.00 |
0 |
4,996 |
1,500.00 |
0.01 |
0.03s |
10000 |
16.53s |
-0.73 |
826,500.00 |
81 |
157 |
1,000.00 |
|
0.02s |
10100 |
17.52s |
-0.74 |
876,000.00 |
0 |
225 |
1,000.00 |
0.01 |
0.02s |
10200 |
18.52s |
-0.73 |
926,000.00 |
0 |
136 |
1,000.00 |
0.01 |
0.02s |
10300 |
19.52s |
-0.73 |
976,000.00 |
0 |
87 |
500.00 |
|
0.01s |
10400 |
20.51s |
-0.74 |
1,025,500.00 |
0 |
1,140 |
500.00 |
|
0.01s |
10500 |
21.51s |
-0.74 |
1,075,500.00 |
120 |
36 |
500.00 |
|
0.01s |
10600 |
22.51s |
-0.74 |
1,125,500.00 |
0 |
15 |
500.00 |
|
0.01s |
10700 |
23.51s |
-0.74 |
1,175,500.00 |
0 |
268 |
500.00 |
|
0.01s |
10800 |
24.51s |
-0.74 |
1,225,500.00 |
0 |
178 |
500.00 |
|
0.01s |
10900 |
25.51s |
-0.73 |
1,275,500.00 |
0 |
1,056 |
500.00 |
|
0.01s |
11000 |
26.51s |
-0.73 |
1,325,500.00 |
0 |
13 |
500.00 |
|
0.01s |
11100 |
27.50s |
-0.74 |
1,375,000.00 |
0 |
10 |
500.00 |
|
0.01s |
11200 |
28.50s |
-0.74 |
1,425,000.00 |
0 |
4 |
500.00 |
|
0.01s |
11300 |
29.50s |
-0.74 |
1,475,000.00 |
0 |
2 |
500.00 |
|
0.01s |
11400 |
30.50s |
-0.74 |
1,525,000.00 |
0 |
216 |
500.00 |
|
0.01s |
11500 |
31.50s |
-0.74 |
1,575,000.00 |
0 |
2 |
500.00 |
|
0.01s |
11600 |
32.50s |
-0.74 |
1,625,000.00 |
0 |
2 |
500.00 |
|
0.01s |
11700 |
33.50s |
-0.74 |
1,675,000.00 |
0 |
2 |
500.00 |
|
0.01s |
11800 |
34.50s |
-0.74 |
1,725,000.00 |
0 |
2,532 |
500.00 |
|
0.01s |
12000 |
36.50s |
-0.74 |
1,825,000.00 |
50 |
11 |
500.00 |
|
0.01s |
12100 |
37.50s |
-0.74 |
1,875,000.00 |
0 |
4 |
500.00 |
|
0.01s |
12200 |
38.50s |
-0.74 |
1,925,000.00 |
0 |
1 |
500.00 |
|
0.01s |
12300 |
39.50s |
-0.74 |
1,975,000.00 |
0 |
245 |
500.00 |
|
0.01s |
12400 |
40.50s |
-0.74 |
2,025,000.00 |
0 |
299 |
500.00 |
|
0.01s |
12500 |
41.50s |
-0.74 |
2,075,000.00 |
0 |
39 |
500.00 |
|
0.01s |
12800 |
44.50s |
-0.74 |
2,225,000.00 |
0 |
496 |
500.00 |
|
0.01s |
13000 |
46.50s |
-0.74 |
2,325,000.00 |
1 |
1 |
500.00 |
|
0.01s |
13100 |
47.50s |
-0.74 |
2,375,000.00 |
0 |
10 |
500.00 |
|
0.01s |
13200 |
48.50s |
-0.74 |
2,425,000.00 |
0 |
2 |
500.00 |
|
0.01s |
13300 |
49.50s |
-0.74 |
2,475,000.00 |
0 |
10 |
500.00 |
|
0.01s |
13400 |
50.50s |
-0.74 |
2,525,000.00 |
0 |
300 |
500.00 |
|
0.01s |
13500 |
51.50s |
-0.74 |
2,575,000.00 |
0 |
8 |
500.00 |
|
0.01s |
13600 |
52.50s |
-0.74 |
2,625,000.00 |
0 |
38 |
500.00 |
|
0.01s |
13700 |
53.50s |
-0.74 |
2,675,000.00 |
0 |
55 |
500.00 |
|
0.01s |
13800 |
54.50s |
-0.74 |
2,725,000.00 |
0 |
275 |
500.00 |
|
0.01s |
14000 |
56.50s |
-0.74 |
2,825,000.00 |
0 |
84 |
500.00 |
|
0.01s |
14500 |
61.50s |
-0.74 |
3,075,000.00 |
0 |
61 |
500.00 |
|
0.01s |
15000 |
66.50s |
-0.74 |
3,325,000.00 |
0 |
141 |
500.00 |
|
0.01s |
16500 |
81.50s |
-0.74 |
4,075,000.00 |
0 |
24 |
500.00 |
|
0.01s |
20000 |
116.50s |
-0.74 |
5,825,000.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
4500 |
38.50s |
0.74 |
1,925,000.00 |
0 |
|
37.76 |
03/30/2023 14:10:00 |
ICEFU |
4600 |
37.50s |
0.74 |
1,875,000.00 |
0 |
|
36.76 |
03/30/2023 14:10:00 |
ICEFU |
4700 |
36.50s |
0.74 |
1,825,000.00 |
0 |
|
35.76 |
03/30/2023 14:10:00 |
ICEFU |
5000 |
33.50s |
0.74 |
1,675,000.00 |
0 |
|
32.76 |
03/30/2023 14:10:00 |
ICEFU |
5100 |
32.50s |
0.74 |
1,625,000.00 |
0 |
|
31.76 |
03/30/2023 14:10:00 |
ICEFU |
5200 |
31.50s |
0.74 |
1,575,000.00 |
0 |
|
30.76 |
03/30/2023 14:10:00 |
ICEFU |
5300 |
30.50s |
0.74 |
1,525,000.00 |
0 |
|
29.76 |
03/30/2023 14:10:00 |
ICEFU |
5400 |
29.50s |
0.74 |
1,475,000.00 |
0 |
|
28.76 |
03/30/2023 14:10:00 |
ICEFU |
5500 |
28.50s |
0.74 |
1,425,000.00 |
0 |
|
27.76 |
03/30/2023 14:10:00 |
ICEFU |
5600 |
27.50s |
0.74 |
1,375,000.00 |
0 |
|
26.76 |
03/30/2023 14:10:00 |
ICEFU |
5700 |
26.50s |
0.74 |
1,325,000.00 |
0 |
|
25.76 |
03/30/2023 14:10:00 |
ICEFU |
5800 |
25.50s |
0.74 |
1,275,000.00 |
0 |
|
24.76 |
03/30/2023 14:10:00 |
ICEFU |
5900 |
24.50s |
0.74 |
1,225,000.00 |
0 |
|
23.76 |
03/30/2023 14:10:00 |
ICEFU |
6000 |
23.50s |
0.74 |
1,175,000.00 |
0 |
|
22.76 |
03/30/2023 14:10:00 |
ICEFU |
6100 |
22.50s |
0.74 |
1,125,000.00 |
0 |
|
21.76 |
03/30/2023 14:10:00 |
ICEFU |
6200 |
21.50s |
0.74 |
1,075,000.00 |
0 |
|
20.76 |
03/30/2023 14:10:00 |
ICEFU |
6300 |
20.51s |
0.74 |
1,025,500.00 |
0 |
|
19.77 |
03/30/2023 14:10:00 |
ICEFU |
6400 |
19.51s |
0.74 |
975,500.00 |
0 |
|
18.77 |
03/30/2023 14:10:00 |
ICEFU |
6500 |
18.51s |
0.74 |
925,500.00 |
0 |
|
17.77 |
03/30/2023 14:10:00 |
ICEFU |
6600 |
17.51s |
0.74 |
875,500.00 |
0 |
|
16.77 |
03/30/2023 14:10:00 |
ICEFU |
6700 |
16.52s |
0.74 |
826,000.00 |
0 |
|
15.78 |
03/30/2023 14:10:00 |
ICEFU |
6800 |
15.52s |
0.74 |
776,000.00 |
12 |
|
14.78 |
03/30/2023 14:10:00 |
ICEFU |
6900 |
14.53s |
0.74 |
726,500.00 |
0 |
|
13.79 |
03/30/2023 14:10:00 |
ICEFU |
7000 |
13.54s |
0.74 |
677,000.00 |
0 |
|
12.80 |
03/30/2023 14:10:00 |
ICEFU |
7100 |
12.55s |
0.73 |
627,500.00 |
0 |
|
11.82 |
03/30/2023 14:10:00 |
ICEFU |
7200 |
11.57s |
0.73 |
578,500.00 |
0 |
|
10.84 |
03/30/2023 14:10:00 |
ICEFU |
7300 |
10.59s |
0.72 |
529,500.00 |
0 |
|
9.87 |
03/30/2023 14:10:00 |
ICEFU |
7400 |
9.62s |
0.71 |
481,000.00 |
0 |
|
8.91 |
03/30/2023 14:10:00 |
ICEFU |
7500 |
8.67s |
0.71 |
433,500.00 |
560 |
|
7.96 |
03/30/2023 14:10:00 |
ICEFU |
7600 |
7.73s |
0.70 |
386,500.00 |
254 |
|
7.03 |
03/30/2023 14:10:00 |
ICEFU |
7700 |
6.81s |
0.67 |
340,500.00 |
0 |
|
6.14 |
03/30/2023 14:10:00 |
ICEFU |
7800 |
5.93s |
0.65 |
296,500.00 |
659 |
5.35 |
5.28 |
03/30/2023 14:10:00 |
ICEFU |
7900 |
5.08s |
0.61 |
254,000.00 |
289 |
5.04 |
4.47 |
03/30/2023 14:10:00 |
ICEFU |
8000 |
4.28s |
0.57 |
214,000.00 |
1,485 |
3.81 |
3.71 |
03/30/2023 14:10:00 |
ICEFU |
8100 |
3.56s |
0.53 |
178,000.00 |
771 |
3.57 |
3.03 |
03/30/2023 14:10:00 |
ICEFU |
8200 |
2.90s |
0.48 |
145,000.00 |
754 |
|
2.42 |
03/30/2023 14:10:00 |
ICEFU |
8300 |
2.32s |
0.43 |
116,000.00 |
908 |
1.92 |
1.89 |
03/30/2023 14:10:00 |
ICEFU |
8400 |
1.82s |
0.36 |
91,000.00 |
691 |
1.37 |
1.46 |
03/30/2023 14:10:00 |
ICEFU |
8500 |
1.41s |
0.30 |
70,500.00 |
4,114 |
1.45 |
1.11 |
03/30/2023 14:10:00 |
ICEFU |
8600 |
1.07s |
0.24 |
53,500.00 |
1,676 |
|
0.83 |
03/30/2023 14:10:00 |
ICEFU |
8700 |
0.81s |
0.19 |
40,500.00 |
2,194 |
0.63 |
0.62 |
03/30/2023 14:10:00 |
ICEFU |
8800 |
0.60s |
0.15 |
30,000.00 |
1,728 |
0.56 |
0.45 |
03/30/2023 14:10:00 |
ICEFU |
8900 |
0.45s |
0.12 |
22,500.00 |
722 |
|
0.33 |
03/30/2023 14:10:00 |
ICEFU |
9000 |
0.33s |
0.08 |
16,500.00 |
4,872 |
0.35 |
0.25 |
03/30/2023 14:10:00 |
ICEFU |
9100 |
0.25s |
0.07 |
12,500.00 |
489 |
|
0.18 |
03/30/2023 14:10:00 |
ICEFU |
9200 |
0.19s |
0.05 |
9,500.00 |
469 |
|
0.14 |
03/30/2023 14:10:00 |
ICEFU |
9300 |
0.14s |
0.04 |
7,000.00 |
707 |
|
0.10 |
03/30/2023 14:10:00 |
ICEFU |
9400 |
0.11s |
0.03 |
5,500.00 |
223 |
|
0.08 |
03/30/2023 14:10:00 |
ICEFU |
9500 |
0.08s |
0.02 |
4,000.00 |
3,417 |
|
0.06 |
03/30/2023 14:10:00 |
ICEFU |
9600 |
0.07s |
0.02 |
3,500.00 |
103 |
|
0.05 |
03/30/2023 14:10:00 |
ICEFU |
9700 |
0.05s |
0.01 |
2,500.00 |
69 |
|
0.04 |
03/30/2023 14:10:00 |
ICEFU |
9800 |
0.04s |
0.01 |
2,000.00 |
388 |
|
0.03 |
03/30/2023 14:10:00 |
ICEFU |
9900 |
0.03s |
0.01 |
1,500.00 |
107 |
|
0.02 |
03/30/2023 14:10:00 |
ICEFU |
10000 |
0.03s |
0.01 |
1,500.00 |
4,996 |
|
0.02 |
03/30/2023 14:10:00 |
ICEFU |
10100 |
0.02s |
|
1,000.00 |
157 |
|
0.02 |
03/30/2023 14:10:00 |
ICEFU |
10200 |
0.02s |
0.01 |
1,000.00 |
225 |
0.03 |
0.01 |
03/30/2023 14:10:00 |
ICEFU |
10300 |
0.02s |
0.01 |
1,000.00 |
136 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
10400 |
0.01s |
|
500.00 |
87 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
10500 |
0.01s |
|
500.00 |
1,140 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
10600 |
0.01s |
|
500.00 |
36 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
10700 |
0.01s |
|
500.00 |
15 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
10800 |
0.01s |
|
500.00 |
268 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
10900 |
0.01s |
|
500.00 |
178 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
11000 |
0.01s |
|
500.00 |
1,056 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
11100 |
0.01s |
|
500.00 |
13 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
11200 |
0.01s |
|
500.00 |
10 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
11300 |
0.01s |
|
500.00 |
4 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
11400 |
0.01s |
|
500.00 |
2 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
11500 |
0.01s |
|
500.00 |
216 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
11600 |
0.01s |
|
500.00 |
2 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
11700 |
0.01s |
|
500.00 |
2 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
11800 |
0.01s |
|
500.00 |
2 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
12000 |
0.01s |
|
500.00 |
2,532 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
12100 |
0.01s |
|
500.00 |
11 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
12200 |
0.01s |
|
500.00 |
4 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
12300 |
0.01s |
|
500.00 |
1 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
12400 |
0.01s |
|
500.00 |
245 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
12500 |
0.01s |
|
500.00 |
299 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
12800 |
0.01s |
|
500.00 |
39 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
13000 |
0.01s |
|
500.00 |
496 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
13100 |
0.01s |
|
500.00 |
1 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
13200 |
0.01s |
|
500.00 |
10 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
13300 |
0.01s |
|
500.00 |
2 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
13400 |
0.01s |
|
500.00 |
10 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
13500 |
0.01s |
|
500.00 |
300 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
13600 |
0.01s |
|
500.00 |
8 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
13700 |
0.01s |
|
500.00 |
38 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
13800 |
0.01s |
|
500.00 |
55 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
14000 |
0.01s |
|
500.00 |
275 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
14500 |
0.01s |
|
500.00 |
84 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
15000 |
0.01s |
|
500.00 |
61 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
16500 |
0.01s |
|
500.00 |
141 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
20000 |
0.01s |
|
500.00 |
24 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
4500 |
0.01s |
|
500.00 |
35 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
4600 |
0.01s |
|
500.00 |
60 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
4700 |
0.01s |
|
500.00 |
1 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
5000 |
0.01s |
|
500.00 |
501 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
5100 |
0.01s |
|
500.00 |
27 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
5200 |
0.01s |
|
500.00 |
26 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
5300 |
0.01s |
|
500.00 |
5 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
5400 |
0.01s |
|
500.00 |
6 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
5500 |
0.01s |
|
500.00 |
288 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
5600 |
0.01s |
|
500.00 |
81 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
5700 |
0.01s |
|
500.00 |
8 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
5800 |
0.01s |
|
500.00 |
254 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
5900 |
0.01s |
|
500.00 |
16 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
6000 |
0.01s |
|
500.00 |
253 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
6100 |
0.01s |
|
500.00 |
300 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
6200 |
0.01s |
|
500.00 |
18 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
6300 |
0.01s |
|
500.00 |
82 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
6400 |
0.01s |
|
500.00 |
171 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
6500 |
0.01s |
|
500.00 |
960 |
0.01 |
0.01 |
03/30/2023 14:10:00 |
ICEFU |
6600 |
0.01s |
|
500.00 |
445 |
|
0.01 |
03/30/2023 14:10:00 |
ICEFU |
6700 |
0.02s |
|
1,000.00 |
359 |
|
0.02 |
03/30/2023 14:10:00 |
ICEFU |
6800 |
0.02s |
|
1,000.00 |
616 |
|
0.02 |
03/30/2023 14:10:00 |
ICEFU |
6900 |
0.03s |
|
1,500.00 |
199 |
|
0.03 |
03/30/2023 14:10:00 |
ICEFU |
7000 |
0.04s |
|
2,000.00 |
3,054 |
0.03 |
0.04 |
03/30/2023 14:10:00 |
ICEFU |
7100 |
0.05s |
-0.01 |
2,500.00 |
254 |
|
0.06 |
03/30/2023 14:10:00 |
ICEFU |
7200 |
0.07s |
-0.01 |
3,500.00 |
596 |
0.05 |
0.08 |
03/30/2023 14:10:00 |
ICEFU |
7300 |
0.09s |
-0.02 |
4,500.00 |
592 |
0.09 |
0.11 |
03/30/2023 14:10:00 |
ICEFU |
7400 |
0.12s |
-0.03 |
6,000.00 |
1,083 |
0.12 |
0.15 |
03/30/2023 14:10:00 |
ICEFU |
7500 |
0.17s |
-0.03 |
8,500.00 |
3,966 |
0.20 |
0.20 |
03/30/2023 14:10:00 |
ICEFU |
7600 |
0.23s |
-0.04 |
11,500.00 |
736 |
0.20 |
0.27 |
03/30/2023 14:10:00 |
ICEFU |
7700 |
0.31s |
-0.07 |
15,500.00 |
1,125 |
0.33 |
0.38 |
03/30/2023 14:10:00 |
ICEFU |
7800 |
0.43s |
-0.09 |
21,500.00 |
2,145 |
0.49 |
0.52 |
03/30/2023 14:10:00 |
ICEFU |
7900 |
0.58s |
-0.13 |
29,000.00 |
820 |
0.60 |
0.71 |
03/30/2023 14:10:00 |
ICEFU |
8000 |
0.78s |
-0.17 |
39,000.00 |
3,101 |
0.82 |
0.95 |
03/30/2023 14:10:00 |
ICEFU |
8100 |
1.06s |
-0.21 |
53,000.00 |
1,343 |
|
1.27 |
03/30/2023 14:10:00 |
ICEFU |
8200 |
1.40s |
-0.26 |
70,000.00 |
452 |
|
1.66 |
03/30/2023 14:10:00 |
ICEFU |
8300 |
1.82s |
-0.31 |
91,000.00 |
570 |
|
2.13 |
03/30/2023 14:10:00 |
ICEFU |
8400 |
2.32s |
-0.38 |
116,000.00 |
125 |
2.18 |
2.70 |
03/30/2023 14:10:00 |
ICEFU |
8500 |
2.91s |
-0.44 |
145,500.00 |
774 |
3.40 |
3.35 |
03/30/2023 14:10:00 |
ICEFU |
8600 |
3.57s |
-0.50 |
178,500.00 |
287 |
|
4.07 |
03/30/2023 14:10:00 |
ICEFU |
8700 |
4.31s |
-0.55 |
215,500.00 |
27 |
|
4.86 |
03/30/2023 14:10:00 |
ICEFU |
8800 |
5.10s |
-0.59 |
255,000.00 |
269 |
|
5.69 |
03/30/2023 14:10:00 |
ICEFU |
8900 |
5.95s |
-0.62 |
297,500.00 |
30 |
|
6.57 |
03/30/2023 14:10:00 |
ICEFU |
9000 |
6.83s |
-0.66 |
341,500.00 |
1,486 |
|
7.49 |
03/30/2023 14:10:00 |
ICEFU |
9100 |
7.75s |
-0.67 |
387,500.00 |
0 |
|
8.42 |
03/30/2023 14:10:00 |
ICEFU |
9200 |
8.69s |
-0.69 |
434,500.00 |
0 |
|
9.38 |
03/30/2023 14:10:00 |
ICEFU |
9300 |
9.64s |
-0.70 |
482,000.00 |
0 |
|
10.34 |
03/30/2023 14:10:00 |
ICEFU |
9400 |
10.61s |
-0.71 |
530,500.00 |
0 |
|
11.32 |
03/30/2023 14:10:00 |
ICEFU |
9500 |
11.58s |
-0.72 |
579,000.00 |
802 |
|
12.30 |
03/30/2023 14:10:00 |
ICEFU |
9600 |
12.57s |
-0.72 |
628,500.00 |
0 |
|
13.29 |
03/30/2023 14:10:00 |
ICEFU |
9700 |
13.55s |
-0.73 |
677,500.00 |
10 |
|
14.28 |
03/30/2023 14:10:00 |
ICEFU |
9800 |
14.54s |
-0.73 |
727,000.00 |
193 |
|
15.27 |
03/30/2023 14:10:00 |
ICEFU |
9900 |
15.53s |
-0.73 |
776,500.00 |
0 |
|
16.26 |
03/30/2023 14:10:00 |
ICEFU |
10000 |
16.53s |
-0.73 |
826,500.00 |
81 |
|
17.26 |
03/30/2023 14:10:00 |
ICEFU |
10100 |
17.52s |
-0.74 |
876,000.00 |
0 |
|
18.26 |
03/30/2023 14:10:00 |
ICEFU |
10200 |
18.52s |
-0.73 |
926,000.00 |
0 |
|
19.25 |
03/30/2023 14:10:00 |
ICEFU |
10300 |
19.52s |
-0.73 |
976,000.00 |
0 |
|
20.25 |
03/30/2023 14:10:00 |
ICEFU |
10400 |
20.51s |
-0.74 |
1,025,500.00 |
0 |
|
21.25 |
03/30/2023 14:10:00 |
ICEFU |
10500 |
21.51s |
-0.74 |
1,075,500.00 |
120 |
|
22.25 |
03/30/2023 14:10:00 |
ICEFU |
10600 |
22.51s |
-0.74 |
1,125,500.00 |
0 |
|
23.25 |
03/30/2023 14:10:00 |
ICEFU |
10700 |
23.51s |
-0.74 |
1,175,500.00 |
0 |
|
24.25 |
03/30/2023 14:10:00 |
ICEFU |
10800 |
24.51s |
-0.74 |
1,225,500.00 |
0 |
|
25.25 |
03/30/2023 14:10:00 |
ICEFU |
10900 |
25.51s |
-0.73 |
1,275,500.00 |
0 |
|
26.24 |
03/30/2023 14:10:00 |
ICEFU |
11000 |
26.51s |
-0.73 |
1,325,500.00 |
0 |
|
27.24 |
03/30/2023 14:10:00 |
ICEFU |
11100 |
27.50s |
-0.74 |
1,375,000.00 |
0 |
|
28.24 |
03/30/2023 14:10:00 |
ICEFU |
11200 |
28.50s |
-0.74 |
1,425,000.00 |
0 |
|
29.24 |
03/30/2023 14:10:00 |
ICEFU |
11300 |
29.50s |
-0.74 |
1,475,000.00 |
0 |
|
30.24 |
03/30/2023 14:10:00 |
ICEFU |
11400 |
30.50s |
-0.74 |
1,525,000.00 |
0 |
|
31.24 |
03/30/2023 14:10:00 |
ICEFU |
11500 |
31.50s |
-0.74 |
1,575,000.00 |
0 |
|
32.24 |
03/30/2023 14:10:00 |
ICEFU |
11600 |
32.50s |
-0.74 |
1,625,000.00 |
0 |
|
33.24 |
03/30/2023 14:10:00 |
ICEFU |
11700 |
33.50s |
-0.74 |
1,675,000.00 |
0 |
|
34.24 |
03/30/2023 14:10:00 |
ICEFU |
11800 |
34.50s |
-0.74 |
1,725,000.00 |
0 |
|
35.24 |
03/30/2023 14:10:00 |
ICEFU |
12000 |
36.50s |
-0.74 |
1,825,000.00 |
50 |
|
37.24 |
03/30/2023 14:10:00 |
ICEFU |
12100 |
37.50s |
-0.74 |
1,875,000.00 |
0 |
|
38.24 |
03/30/2023 14:10:00 |
ICEFU |
12200 |
38.50s |
-0.74 |
1,925,000.00 |
0 |
|
39.24 |
03/30/2023 14:10:00 |
ICEFU |
12300 |
39.50s |
-0.74 |
1,975,000.00 |
0 |
|
40.24 |
03/30/2023 14:10:00 |
ICEFU |
12400 |
40.50s |
-0.74 |
2,025,000.00 |
0 |
|
41.24 |
03/30/2023 14:10:00 |
ICEFU |
12500 |
41.50s |
-0.74 |
2,075,000.00 |
0 |
|
42.24 |
03/30/2023 14:10:00 |
ICEFU |
12800 |
44.50s |
-0.74 |
2,225,000.00 |
0 |
|
45.24 |
03/30/2023 14:10:00 |
ICEFU |
13000 |
46.50s |
-0.74 |
2,325,000.00 |
1 |
|
47.24 |
03/30/2023 14:10:00 |
ICEFU |
13100 |
47.50s |
-0.74 |
2,375,000.00 |
0 |
|
48.24 |
03/30/2023 14:10:00 |
ICEFU |
13200 |
48.50s |
-0.74 |
2,425,000.00 |
0 |
|
49.24 |
03/30/2023 14:10:00 |
ICEFU |
13300 |
49.50s |
-0.74 |
2,475,000.00 |
0 |
|
50.24 |
03/30/2023 14:10:00 |
ICEFU |
13400 |
50.50s |
-0.74 |
2,525,000.00 |
0 |
|
51.24 |
03/30/2023 14:10:00 |
ICEFU |
13500 |
51.50s |
-0.74 |
2,575,000.00 |
0 |
|
52.24 |
03/30/2023 14:10:00 |
ICEFU |
13600 |
52.50s |
-0.74 |
2,625,000.00 |
0 |
|
53.24 |
03/30/2023 14:10:00 |
ICEFU |
13700 |
53.50s |
-0.74 |
2,675,000.00 |
0 |
|
54.24 |
03/30/2023 14:10:00 |
ICEFU |
13800 |
54.50s |
-0.74 |
2,725,000.00 |
0 |
|
55.24 |
03/30/2023 14:10:00 |
ICEFU |
14000 |
56.50s |
-0.74 |
2,825,000.00 |
0 |
|
57.24 |
03/30/2023 14:10:00 |
ICEFU |
14500 |
61.50s |
-0.74 |
3,075,000.00 |
0 |
|
62.24 |
03/30/2023 14:10:00 |
ICEFU |
15000 |
66.50s |
-0.74 |
3,325,000.00 |
0 |
|
67.24 |
03/30/2023 14:10:00 |
ICEFU |
16500 |
81.50s |
-0.74 |
4,075,000.00 |
0 |
|
82.24 |
03/30/2023 14:10:00 |
ICEFU |
20000 |
116.50s |
-0.74 |
5,825,000.00 |
0 |
|
117.24 |
03/30/2023 14:10:00 |
ICEFU |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|