|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
4,613,500.00 |
-5.43 |
92.27s |
5000 |
0.01s |
|
500.00 |
25 |
0 |
4,113,500.00 |
-5.43 |
82.27s |
6000 |
0.01s |
|
500.00 |
10 |
0 |
3,913,500.00 |
-5.43 |
78.27s |
6400 |
0.01s |
|
500.00 |
4 |
0 |
3,613,500.00 |
-5.43 |
72.27s |
7000 |
0.01s |
|
500.00 |
190 |
0 |
3,563,500.00 |
-5.43 |
71.27s |
7100 |
0.01s |
|
500.00 |
31 |
0 |
3,513,500.00 |
-5.43 |
70.27s |
7200 |
0.01s |
|
500.00 |
10 |
0 |
3,413,500.00 |
-5.43 |
68.27s |
7400 |
0.01s |
|
500.00 |
15 |
0 |
3,363,500.00 |
-5.43 |
67.27s |
7500 |
0.01s |
|
500.00 |
120 |
0 |
3,313,500.00 |
-5.43 |
66.27s |
7600 |
0.01s |
|
500.00 |
3 |
0 |
3,213,500.00 |
-5.43 |
64.27s |
7800 |
0.01s |
|
500.00 |
33 |
0 |
3,163,500.00 |
-5.43 |
63.27s |
7900 |
0.01s |
|
500.00 |
33 |
0 |
3,113,500.00 |
-5.43 |
62.27s |
8000 |
0.01s |
|
500.00 |
101 |
0 |
3,013,500.00 |
-5.43 |
60.27s |
8200 |
0.01s |
|
500.00 |
20 |
0 |
2,913,500.00 |
-5.43 |
58.27s |
8400 |
0.01s |
|
500.00 |
34 |
0 |
2,863,500.00 |
-5.43 |
57.27s |
8500 |
0.01s |
|
500.00 |
200 |
0 |
2,813,500.00 |
-5.43 |
56.27s |
8600 |
0.01s |
|
500.00 |
41 |
51 |
2,763,500.00 |
-5.43 |
55.27s |
8700 |
0.01s |
|
500.00 |
45 |
3 |
2,713,500.00 |
-5.43 |
54.27s |
8800 |
0.01s |
|
500.00 |
277 |
0 |
2,663,500.00 |
-5.43 |
53.27s |
8900 |
0.01s |
|
500.00 |
91 |
1,482 |
2,613,500.00 |
-5.43 |
52.27s |
9000 |
0.01s |
|
500.00 |
1,313 |
3 |
2,563,500.00 |
-5.43 |
51.27s |
9100 |
0.01s |
|
500.00 |
47 |
180 |
2,513,500.00 |
-5.43 |
50.27s |
9200 |
0.01s |
|
500.00 |
117 |
0 |
2,463,500.00 |
-5.43 |
49.27s |
9300 |
0.01s |
|
500.00 |
105 |
94 |
2,413,500.00 |
-5.43 |
48.27s |
9400 |
0.01s |
|
500.00 |
120 |
25 |
2,363,500.00 |
-5.43 |
47.27s |
9500 |
0.01s |
|
500.00 |
1,272 |
0 |
2,313,500.00 |
-5.43 |
46.27s |
9600 |
0.01s |
|
500.00 |
101 |
20 |
2,263,500.00 |
-5.43 |
45.27s |
9700 |
0.01s |
|
500.00 |
2 |
0 |
2,213,500.00 |
-5.43 |
44.27s |
9800 |
0.01s |
|
500.00 |
191 |
100 |
2,163,500.00 |
-5.43 |
43.27s |
9900 |
0.01s |
|
500.00 |
170 |
83 |
2,113,500.00 |
-5.43 |
42.27s |
10000 |
0.01s |
|
500.00 |
1,722 |
5 |
2,063,500.00 |
-5.43 |
41.27s |
10100 |
0.01s |
|
500.00 |
208 |
0 |
2,013,500.00 |
-5.43 |
40.27s |
10200 |
0.01s |
|
500.00 |
818 |
30 |
1,963,500.00 |
-5.43 |
39.27s |
10300 |
0.01s |
|
500.00 |
124 |
0 |
1,913,500.00 |
-5.43 |
38.27s |
10400 |
0.01s |
|
500.00 |
188 |
250 |
1,863,500.00 |
-5.43 |
37.27s |
10500 |
0.01s |
|
500.00 |
910 |
26 |
1,814,000.00 |
-5.43 |
36.28s |
10600 |
0.01s |
|
500.00 |
925 |
18 |
1,764,000.00 |
-5.43 |
35.28s |
10700 |
0.01s |
|
500.00 |
735 |
410 |
1,714,000.00 |
-5.43 |
34.28s |
10800 |
0.01s |
|
500.00 |
66 |
0 |
1,664,000.00 |
-5.43 |
33.28s |
10900 |
0.01s |
|
500.00 |
104 |
3,008 |
1,614,000.00 |
-5.43 |
32.28s |
11000 |
0.01s |
|
500.00 |
3,672 |
24 |
1,564,000.00 |
-5.43 |
31.28s |
11100 |
0.01s |
|
500.00 |
3 |
154 |
1,514,500.00 |
-5.42 |
30.29s |
11200 |
0.02s |
0.01 |
1,000.00 |
134 |
1,048 |
1,464,500.00 |
-5.43 |
29.29s |
11300 |
0.02s |
|
1,000.00 |
696 |
86 |
1,415,000.00 |
-5.42 |
28.30s |
11400 |
0.03s |
0.01 |
1,500.00 |
331 |
1,497 |
1,365,000.00 |
-5.42 |
27.30s |
11500 |
0.03s |
0.01 |
1,500.00 |
2,396 |
14 |
1,315,500.00 |
-5.42 |
26.31s |
11600 |
0.04s |
0.01 |
2,000.00 |
224 |
33 |
1,266,000.00 |
-5.42 |
25.32s |
11700 |
0.05s |
0.01 |
2,500.00 |
687 |
730 |
1,217,000.00 |
-5.40 |
24.34s |
11800 |
0.07s |
0.03 |
3,500.00 |
344 |
558 |
1,167,500.00 |
-5.40 |
23.35s |
11900 |
0.08s |
0.03 |
4,000.00 |
122 |
2,207 |
1,119,000.00 |
-5.38 |
22.38s |
12000 |
0.11s |
0.05 |
5,500.00 |
1,905 |
452 |
1,070,000.00 |
-5.38 |
21.40s |
12100 |
0.13s |
0.05 |
6,500.00 |
51 |
22 |
1,021,500.00 |
-5.36 |
20.43s |
12200 |
0.16s |
0.07 |
8,000.00 |
400 |
52 |
973,500.00 |
-5.34 |
19.47s |
12300 |
0.20s |
0.09 |
10,000.00 |
307 |
6 |
926,000.00 |
-5.32 |
18.52s |
12400 |
0.25s |
0.11 |
12,500.00 |
256 |
833 |
879,000.00 |
-5.29 |
17.58s |
12500 |
0.31s |
0.14 |
15,500.00 |
1,586 |
258 |
832,500.00 |
-5.25 |
16.65s |
12600 |
0.38s |
0.18 |
19,000.00 |
956 |
300 |
787,000.00 |
-5.21 |
15.74s |
12700 |
0.47s |
0.22 |
23,500.00 |
1,127 |
1,054 |
742,000.00 |
-5.16 |
14.84s |
12800 |
0.57s |
0.27 |
28,500.00 |
3,392 |
1 |
698,000.00 |
-5.10 |
13.96s |
12900 |
0.69s |
0.33 |
34,500.00 |
450 |
5,174 |
655,000.00 |
-5.03 |
13.10s |
13000 |
0.83s |
0.40 |
41,500.00 |
2,929 |
56 |
613,000.00 |
-4.96 |
12.26s |
13100 |
0.99s |
0.47 |
49,500.00 |
380 |
322 |
572,000.00 |
-4.88 |
11.44s |
13200 |
1.17s |
0.55 |
58,500.00 |
1,139 |
109 |
532,500.00 |
-4.78 |
10.65s |
13300 |
1.38s |
0.65 |
69,000.00 |
328 |
120 |
494,500.00 |
-4.68 |
9.89s |
13400 |
1.62s |
0.75 |
81,000.00 |
508 |
1,933 |
458,000.00 |
-4.56 |
9.16s |
13500 |
1.89s |
0.87 |
94,500.00 |
2,060 |
250 |
423,000.00 |
-4.44 |
8.46s |
13600 |
2.19s |
0.99 |
109,500.00 |
618 |
105 |
389,500.00 |
-4.31 |
7.79s |
13700 |
2.52s |
1.12 |
126,000.00 |
272 |
400 |
357,500.00 |
-4.18 |
7.15s |
13800 |
2.88s |
1.25 |
144,000.00 |
665 |
796 |
327,500.00 |
-4.04 |
6.55s |
13900 |
3.28s |
1.39 |
164,000.00 |
515 |
2,030 |
299,500.00 |
-3.88 |
5.99s |
14000 |
3.72s |
1.55 |
186,000.00 |
1,653 |
171 |
273,000.00 |
-3.72 |
5.46s |
14100 |
4.19s |
1.71 |
209,500.00 |
389 |
594 |
248,000.00 |
-3.57 |
4.96s |
14200 |
4.69s |
1.86 |
234,500.00 |
375 |
696 |
225,000.00 |
-3.40 |
4.50s |
14300 |
5.23s |
2.03 |
261,500.00 |
633 |
994 |
203,500.00 |
-3.24 |
4.07s |
14400 |
5.80s |
2.19 |
290,000.00 |
216 |
2,428 |
184,000.00 |
-3.07 |
3.68s |
14500 |
6.41s |
2.36 |
320,500.00 |
403 |
52 |
166,000.00 |
-2.90 |
3.32s |
14600 |
7.05s |
2.53 |
352,500.00 |
230 |
212 |
149,000.00 |
-2.74 |
2.98s |
14700 |
7.71s |
2.69 |
385,500.00 |
29 |
200 |
134,000.00 |
-2.57 |
2.68s |
14800 |
8.41s |
2.86 |
420,500.00 |
299 |
2,871 |
120,000.00 |
-2.42 |
2.40s |
14900 |
9.13s |
3.01 |
456,500.00 |
51 |
6,587 |
107,500.00 |
-2.26 |
2.15s |
15000 |
9.88s |
3.17 |
494,000.00 |
841 |
461 |
96,000.00 |
-2.11 |
1.92s |
15100 |
10.65s |
3.32 |
532,500.00 |
229 |
50 |
85,500.00 |
-1.96 |
1.71s |
15200 |
11.44s |
3.47 |
572,000.00 |
11 |
284 |
76,000.00 |
-1.83 |
1.52s |
15300 |
12.25s |
3.60 |
612,500.00 |
18 |
259 |
67,500.00 |
-1.70 |
1.35s |
15400 |
13.08s |
3.73 |
654,000.00 |
0 |
2,223 |
59,500.00 |
-1.58 |
1.19s |
15500 |
13.92s |
3.85 |
696,000.00 |
126 |
105 |
52,500.00 |
-1.46 |
1.05s |
15600 |
14.78s |
3.97 |
739,000.00 |
0 |
86 |
46,500.00 |
-1.34 |
0.93s |
15700 |
15.66s |
4.09 |
783,000.00 |
5 |
792 |
41,000.00 |
-1.24 |
0.82s |
15800 |
16.55s |
4.19 |
827,500.00 |
114 |
1,319 |
36,000.00 |
-1.14 |
0.72s |
15900 |
17.45s |
4.29 |
872,500.00 |
0 |
3,211 |
32,000.00 |
-1.04 |
0.64s |
16000 |
18.37s |
4.39 |
918,500.00 |
125 |
345 |
28,000.00 |
-0.96 |
0.56s |
16100 |
19.29s |
4.47 |
964,500.00 |
0 |
217 |
24,500.00 |
-0.88 |
0.49s |
16200 |
20.22s |
4.55 |
1,011,000.00 |
7 |
710 |
22,000.00 |
-0.80 |
0.44s |
16300 |
21.17s |
4.63 |
1,058,500.00 |
0 |
10 |
19,000.00 |
-0.73 |
0.38s |
16400 |
22.11s |
4.70 |
1,105,500.00 |
0 |
1,939 |
17,000.00 |
-0.66 |
0.34s |
16500 |
23.07s |
4.77 |
1,153,500.00 |
0 |
40 |
15,000.00 |
-0.60 |
0.30s |
16600 |
24.03s |
4.83 |
1,201,500.00 |
0 |
3 |
13,500.00 |
-0.54 |
0.27s |
16700 |
25.00s |
4.89 |
1,250,000.00 |
0 |
8 |
12,000.00 |
-0.49 |
0.24s |
16800 |
25.97s |
4.94 |
1,298,500.00 |
0 |
203 |
10,500.00 |
-0.45 |
0.21s |
16900 |
26.94s |
4.98 |
1,347,000.00 |
0 |
2,841 |
9,500.00 |
-0.40 |
0.19s |
17000 |
27.92s |
5.03 |
1,396,000.00 |
0 |
30 |
8,500.00 |
-0.36 |
0.17s |
17100 |
28.90s |
5.07 |
1,445,000.00 |
0 |
10 |
7,500.00 |
-0.33 |
0.15s |
17200 |
29.88s |
5.10 |
1,494,000.00 |
0 |
19 |
6,500.00 |
-0.30 |
0.13s |
17300 |
30.86s |
5.13 |
1,543,000.00 |
0 |
22 |
6,000.00 |
-0.27 |
0.12s |
17400 |
31.85s |
5.16 |
1,592,500.00 |
0 |
1,918 |
5,500.00 |
-0.24 |
0.11s |
17500 |
32.84s |
5.19 |
1,642,000.00 |
0 |
401 |
5,000.00 |
-0.22 |
0.10s |
17600 |
33.83s |
5.21 |
1,691,500.00 |
0 |
43 |
4,500.00 |
-0.20 |
0.09s |
17700 |
34.82s |
5.23 |
1,741,000.00 |
0 |
1 |
4,000.00 |
-0.18 |
0.08s |
17800 |
35.81s |
5.25 |
1,790,500.00 |
0 |
117 |
3,500.00 |
-0.16 |
0.07s |
17900 |
36.80s |
5.27 |
1,840,000.00 |
0 |
2,891 |
3,000.00 |
-0.15 |
0.06s |
18000 |
37.79s |
5.28 |
1,889,500.00 |
0 |
1 |
3,000.00 |
-0.13 |
0.06s |
18100 |
38.79s |
5.30 |
1,939,500.00 |
0 |
2 |
2,500.00 |
-0.12 |
0.05s |
18200 |
39.78s |
5.31 |
1,989,000.00 |
0 |
2 |
2,500.00 |
-0.11 |
0.05s |
18300 |
40.78s |
5.32 |
2,039,000.00 |
0 |
17 |
2,000.00 |
-0.10 |
0.04s |
18400 |
41.77s |
5.33 |
2,088,500.00 |
0 |
731 |
2,000.00 |
-0.09 |
0.04s |
18500 |
42.77s |
5.34 |
2,138,500.00 |
0 |
6 |
1,500.00 |
-0.08 |
0.03s |
18700 |
44.76s |
5.35 |
2,238,000.00 |
0 |
19 |
1,500.00 |
-0.07 |
0.03s |
18800 |
45.76s |
5.36 |
2,288,000.00 |
0 |
35 |
1,500.00 |
-0.06 |
0.03s |
18900 |
46.76s |
5.37 |
2,338,000.00 |
10 |
952 |
1,000.00 |
-0.06 |
0.02s |
19000 |
47.75s |
5.37 |
2,387,500.00 |
0 |
1 |
1,000.00 |
-0.05 |
0.02s |
19100 |
48.75s |
5.38 |
2,437,500.00 |
0 |
1,257 |
500.00 |
-0.04 |
0.01s |
19500 |
52.74s |
5.39 |
2,637,000.00 |
0 |
41 |
500.00 |
-0.03 |
0.01s |
19600 |
53.74s |
5.40 |
2,687,000.00 |
0 |
20 |
500.00 |
-0.03 |
0.01s |
19700 |
54.74s |
5.40 |
2,737,000.00 |
0 |
38 |
500.00 |
-0.02 |
0.01s |
19900 |
56.74s |
5.41 |
2,837,000.00 |
0 |
917 |
500.00 |
-0.02 |
0.01s |
20000 |
57.74s |
5.41 |
2,887,000.00 |
0 |
33 |
500.00 |
-0.01 |
0.01s |
20300 |
60.74s |
5.42 |
3,037,000.00 |
0 |
1 |
500.00 |
-0.01 |
0.01s |
20500 |
62.74s |
5.42 |
3,137,000.00 |
0 |
32 |
500.00 |
-0.01 |
0.01s |
20600 |
63.74s |
5.42 |
3,187,000.00 |
0 |
1 |
500.00 |
-0.01 |
0.01s |
20700 |
64.74s |
5.42 |
3,237,000.00 |
0 |
39 |
500.00 |
-0.01 |
0.01s |
20800 |
65.74s |
5.42 |
3,287,000.00 |
0 |
414 |
500.00 |
|
0.01s |
21000 |
67.73s |
5.42 |
3,386,500.00 |
0 |
10 |
500.00 |
|
0.01s |
21100 |
68.73s |
5.42 |
3,436,500.00 |
0 |
35 |
500.00 |
|
0.01s |
21200 |
69.73s |
5.42 |
3,486,500.00 |
0 |
47 |
500.00 |
|
0.01s |
21300 |
70.73s |
5.42 |
3,536,500.00 |
0 |
1 |
500.00 |
|
0.01s |
21400 |
71.73s |
5.42 |
3,586,500.00 |
0 |
1 |
500.00 |
|
0.01s |
21500 |
72.73s |
5.42 |
3,636,500.00 |
0 |
50 |
500.00 |
|
0.01s |
22000 |
77.73s |
5.42 |
3,886,500.00 |
0 |
1 |
500.00 |
|
0.01s |
22300 |
80.73s |
5.43 |
4,036,500.00 |
0 |
1 |
500.00 |
|
0.01s |
22400 |
81.73s |
5.43 |
4,086,500.00 |
0 |
19 |
500.00 |
|
0.01s |
22500 |
82.73s |
5.43 |
4,136,500.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
5000 |
92.27s |
-5.43 |
4,613,500.00 |
0 |
|
97.70 |
05/20/2022 14:32:00 |
ICEFU |
6000 |
82.27s |
-5.43 |
4,113,500.00 |
0 |
|
87.70 |
05/20/2022 14:32:00 |
ICEFU |
6400 |
78.27s |
-5.43 |
3,913,500.00 |
0 |
|
83.70 |
05/20/2022 14:32:00 |
ICEFU |
7000 |
72.27s |
-5.43 |
3,613,500.00 |
0 |
|
77.70 |
05/20/2022 14:32:00 |
ICEFU |
7100 |
71.27s |
-5.43 |
3,563,500.00 |
0 |
|
76.70 |
05/20/2022 14:32:00 |
ICEFU |
7200 |
70.27s |
-5.43 |
3,513,500.00 |
0 |
|
75.70 |
05/20/2022 14:32:00 |
ICEFU |
7400 |
68.27s |
-5.43 |
3,413,500.00 |
0 |
|
73.70 |
05/20/2022 14:32:00 |
ICEFU |
7500 |
67.27s |
-5.43 |
3,363,500.00 |
0 |
|
72.70 |
05/20/2022 14:32:00 |
ICEFU |
7600 |
66.27s |
-5.43 |
3,313,500.00 |
0 |
|
71.70 |
05/20/2022 14:32:00 |
ICEFU |
7800 |
64.27s |
-5.43 |
3,213,500.00 |
0 |
|
69.70 |
05/20/2022 14:32:00 |
ICEFU |
7900 |
63.27s |
-5.43 |
3,163,500.00 |
0 |
|
68.70 |
05/20/2022 14:32:00 |
ICEFU |
8000 |
62.27s |
-5.43 |
3,113,500.00 |
0 |
|
67.70 |
05/20/2022 14:32:00 |
ICEFU |
8200 |
60.27s |
-5.43 |
3,013,500.00 |
0 |
|
65.70 |
05/20/2022 14:32:00 |
ICEFU |
8400 |
58.27s |
-5.43 |
2,913,500.00 |
0 |
|
63.70 |
05/20/2022 14:32:00 |
ICEFU |
8500 |
57.27s |
-5.43 |
2,863,500.00 |
0 |
|
62.70 |
05/20/2022 14:32:00 |
ICEFU |
8600 |
56.27s |
-5.43 |
2,813,500.00 |
0 |
|
61.70 |
05/20/2022 14:32:00 |
ICEFU |
8700 |
55.27s |
-5.43 |
2,763,500.00 |
51 |
|
60.70 |
05/20/2022 14:32:00 |
ICEFU |
8800 |
54.27s |
-5.43 |
2,713,500.00 |
3 |
|
59.70 |
05/20/2022 14:32:00 |
ICEFU |
8900 |
53.27s |
-5.43 |
2,663,500.00 |
0 |
|
58.70 |
05/20/2022 14:32:00 |
ICEFU |
9000 |
52.27s |
-5.43 |
2,613,500.00 |
1,482 |
|
57.70 |
05/20/2022 14:32:00 |
ICEFU |
9100 |
51.27s |
-5.43 |
2,563,500.00 |
3 |
|
56.70 |
05/20/2022 14:32:00 |
ICEFU |
9200 |
50.27s |
-5.43 |
2,513,500.00 |
180 |
|
55.70 |
05/20/2022 14:32:00 |
ICEFU |
9300 |
49.27s |
-5.43 |
2,463,500.00 |
0 |
|
54.70 |
05/20/2022 14:32:00 |
ICEFU |
9400 |
48.27s |
-5.43 |
2,413,500.00 |
94 |
|
53.70 |
05/20/2022 14:32:00 |
ICEFU |
9500 |
47.27s |
-5.43 |
2,363,500.00 |
25 |
|
52.70 |
05/20/2022 14:32:00 |
ICEFU |
9600 |
46.27s |
-5.43 |
2,313,500.00 |
0 |
|
51.70 |
05/20/2022 14:32:00 |
ICEFU |
9700 |
45.27s |
-5.43 |
2,263,500.00 |
20 |
|
50.70 |
05/20/2022 14:32:00 |
ICEFU |
9800 |
44.27s |
-5.43 |
2,213,500.00 |
0 |
|
49.70 |
05/20/2022 14:32:00 |
ICEFU |
9900 |
43.27s |
-5.43 |
2,163,500.00 |
100 |
|
48.70 |
05/20/2022 14:32:00 |
ICEFU |
10000 |
42.27s |
-5.43 |
2,113,500.00 |
83 |
|
47.70 |
05/20/2022 14:32:00 |
ICEFU |
10100 |
41.27s |
-5.43 |
2,063,500.00 |
5 |
|
46.70 |
05/20/2022 14:32:00 |
ICEFU |
10200 |
40.27s |
-5.43 |
2,013,500.00 |
0 |
|
45.70 |
05/20/2022 14:32:00 |
ICEFU |
10300 |
39.27s |
-5.43 |
1,963,500.00 |
30 |
|
44.70 |
05/20/2022 14:32:00 |
ICEFU |
10400 |
38.27s |
-5.43 |
1,913,500.00 |
0 |
|
43.70 |
05/20/2022 14:32:00 |
ICEFU |
10500 |
37.27s |
-5.43 |
1,863,500.00 |
250 |
|
42.70 |
05/20/2022 14:32:00 |
ICEFU |
10600 |
36.28s |
-5.43 |
1,814,000.00 |
26 |
|
41.71 |
05/20/2022 14:32:00 |
ICEFU |
10700 |
35.28s |
-5.43 |
1,764,000.00 |
18 |
|
40.71 |
05/20/2022 14:32:00 |
ICEFU |
10800 |
34.28s |
-5.43 |
1,714,000.00 |
410 |
|
39.71 |
05/20/2022 14:32:00 |
ICEFU |
10900 |
33.28s |
-5.43 |
1,664,000.00 |
0 |
|
38.71 |
05/20/2022 14:32:00 |
ICEFU |
11000 |
32.28s |
-5.43 |
1,614,000.00 |
3,008 |
|
37.71 |
05/20/2022 14:32:00 |
ICEFU |
11100 |
31.28s |
-5.43 |
1,564,000.00 |
24 |
|
36.71 |
05/20/2022 14:32:00 |
ICEFU |
11200 |
30.29s |
-5.42 |
1,514,500.00 |
154 |
|
35.71 |
05/20/2022 14:32:00 |
ICEFU |
11300 |
29.29s |
-5.43 |
1,464,500.00 |
1,048 |
|
34.72 |
05/20/2022 14:32:00 |
ICEFU |
11400 |
28.30s |
-5.42 |
1,415,000.00 |
86 |
|
33.72 |
05/20/2022 14:32:00 |
ICEFU |
11500 |
27.30s |
-5.42 |
1,365,000.00 |
1,497 |
32.00 |
32.72 |
05/20/2022 14:32:00 |
ICEFU |
11600 |
26.31s |
-5.42 |
1,315,500.00 |
14 |
|
31.73 |
05/20/2022 14:32:00 |
ICEFU |
11700 |
25.32s |
-5.42 |
1,266,000.00 |
33 |
|
30.74 |
05/20/2022 14:32:00 |
ICEFU |
11800 |
24.34s |
-5.40 |
1,217,000.00 |
730 |
|
29.74 |
05/20/2022 14:32:00 |
ICEFU |
11900 |
23.35s |
-5.40 |
1,167,500.00 |
558 |
|
28.75 |
05/20/2022 14:32:00 |
ICEFU |
12000 |
22.38s |
-5.38 |
1,119,000.00 |
2,207 |
27.50 |
27.76 |
05/20/2022 14:32:00 |
ICEFU |
12100 |
21.40s |
-5.38 |
1,070,000.00 |
452 |
|
26.78 |
05/20/2022 14:32:00 |
ICEFU |
12200 |
20.43s |
-5.36 |
1,021,500.00 |
22 |
|
25.79 |
05/20/2022 14:32:00 |
ICEFU |
12300 |
19.47s |
-5.34 |
973,500.00 |
52 |
|
24.81 |
05/20/2022 14:32:00 |
ICEFU |
12400 |
18.52s |
-5.32 |
926,000.00 |
6 |
|
23.84 |
05/20/2022 14:32:00 |
ICEFU |
12500 |
17.58s |
-5.29 |
879,000.00 |
833 |
22.50 |
22.87 |
05/20/2022 14:32:00 |
ICEFU |
12600 |
16.65s |
-5.25 |
832,500.00 |
258 |
|
21.90 |
05/20/2022 14:32:00 |
ICEFU |
12700 |
15.74s |
-5.21 |
787,000.00 |
300 |
|
20.95 |
05/20/2022 14:32:00 |
ICEFU |
12800 |
14.84s |
-5.16 |
742,000.00 |
1,054 |
|
20.00 |
05/20/2022 14:32:00 |
ICEFU |
12900 |
13.96s |
-5.10 |
698,000.00 |
1 |
|
19.06 |
05/20/2022 14:32:00 |
ICEFU |
13000 |
13.10s |
-5.03 |
655,000.00 |
5,174 |
|
18.13 |
05/20/2022 14:32:00 |
ICEFU |
13100 |
12.26s |
-4.96 |
613,000.00 |
56 |
|
17.22 |
05/20/2022 14:32:00 |
ICEFU |
13200 |
11.44s |
-4.88 |
572,000.00 |
322 |
|
16.32 |
05/20/2022 14:32:00 |
ICEFU |
13300 |
10.65s |
-4.78 |
532,500.00 |
109 |
10.60 |
15.43 |
05/20/2022 14:32:00 |
ICEFU |
13400 |
9.89s |
-4.68 |
494,500.00 |
120 |
|
14.57 |
05/20/2022 14:32:00 |
ICEFU |
13500 |
9.16s |
-4.56 |
458,000.00 |
1,933 |
|
13.72 |
05/20/2022 14:32:00 |
ICEFU |
13600 |
8.46s |
-4.44 |
423,000.00 |
250 |
|
12.90 |
05/20/2022 14:32:00 |
ICEFU |
13700 |
7.79s |
-4.31 |
389,500.00 |
105 |
12.00 |
12.10 |
05/20/2022 14:32:00 |
ICEFU |
13800 |
7.15s |
-4.18 |
357,500.00 |
400 |
|
11.33 |
05/20/2022 14:32:00 |
ICEFU |
13900 |
6.55s |
-4.04 |
327,500.00 |
796 |
|
10.59 |
05/20/2022 14:32:00 |
ICEFU |
14000 |
5.99s |
-3.88 |
299,500.00 |
2,030 |
5.87 |
9.87 |
05/20/2022 14:32:00 |
ICEFU |
14100 |
5.46s |
-3.72 |
273,000.00 |
171 |
5.35 |
9.18 |
05/20/2022 14:32:00 |
ICEFU |
14200 |
4.96s |
-3.57 |
248,000.00 |
594 |
5.35 |
8.53 |
05/20/2022 14:32:00 |
ICEFU |
14300 |
4.50s |
-3.40 |
225,000.00 |
696 |
4.49 |
7.90 |
05/20/2022 14:32:00 |
ICEFU |
14400 |
4.07s |
-3.24 |
203,500.00 |
994 |
4.10 |
7.31 |
05/20/2022 14:32:00 |
ICEFU |
14500 |
3.68s |
-3.07 |
184,000.00 |
2,428 |
3.65 |
6.75 |
05/20/2022 14:32:00 |
ICEFU |
14600 |
3.32s |
-2.90 |
166,000.00 |
52 |
|
6.22 |
05/20/2022 14:32:00 |
ICEFU |
14700 |
2.98s |
-2.74 |
149,000.00 |
212 |
|
5.72 |
05/20/2022 14:32:00 |
ICEFU |
14800 |
2.68s |
-2.57 |
134,000.00 |
200 |
4.95 |
5.25 |
05/20/2022 14:32:00 |
ICEFU |
14900 |
2.40s |
-2.42 |
120,000.00 |
2,871 |
2.45 |
4.82 |
05/20/2022 14:32:00 |
ICEFU |
15000 |
2.15s |
-2.26 |
107,500.00 |
6,587 |
|
4.41 |
05/20/2022 14:32:00 |
ICEFU |
15100 |
1.92s |
-2.11 |
96,000.00 |
461 |
|
4.03 |
05/20/2022 14:32:00 |
ICEFU |
15200 |
1.71s |
-1.96 |
85,500.00 |
50 |
|
3.67 |
05/20/2022 14:32:00 |
ICEFU |
15300 |
1.52s |
-1.83 |
76,000.00 |
284 |
|
3.35 |
05/20/2022 14:32:00 |
ICEFU |
15400 |
1.35s |
-1.70 |
67,500.00 |
259 |
|
3.05 |
05/20/2022 14:32:00 |
ICEFU |
15500 |
1.19s |
-1.58 |
59,500.00 |
2,223 |
|
2.77 |
05/20/2022 14:32:00 |
ICEFU |
15600 |
1.05s |
-1.46 |
52,500.00 |
105 |
1.22 |
2.51 |
05/20/2022 14:32:00 |
ICEFU |
15700 |
0.93s |
-1.34 |
46,500.00 |
86 |
|
2.27 |
05/20/2022 14:32:00 |
ICEFU |
15800 |
0.82s |
-1.24 |
41,000.00 |
792 |
1.21 |
2.06 |
05/20/2022 14:32:00 |
ICEFU |
15900 |
0.72s |
-1.14 |
36,000.00 |
1,319 |
|
1.86 |
05/20/2022 14:32:00 |
ICEFU |
16000 |
0.64s |
-1.04 |
32,000.00 |
3,211 |
0.85 |
1.68 |
05/20/2022 14:32:00 |
ICEFU |
16100 |
0.56s |
-0.96 |
28,000.00 |
345 |
|
1.52 |
05/20/2022 14:32:00 |
ICEFU |
16200 |
0.49s |
-0.88 |
24,500.00 |
217 |
|
1.37 |
05/20/2022 14:32:00 |
ICEFU |
16300 |
0.44s |
-0.80 |
22,000.00 |
710 |
|
1.24 |
05/20/2022 14:32:00 |
ICEFU |
16400 |
0.38s |
-0.73 |
19,000.00 |
10 |
|
1.11 |
05/20/2022 14:32:00 |
ICEFU |
16500 |
0.34s |
-0.66 |
17,000.00 |
1,939 |
1.00 |
1.00 |
05/20/2022 14:32:00 |
ICEFU |
16600 |
0.30s |
-0.60 |
15,000.00 |
40 |
|
0.90 |
05/20/2022 14:32:00 |
ICEFU |
16700 |
0.27s |
-0.54 |
13,500.00 |
3 |
|
0.81 |
05/20/2022 14:32:00 |
ICEFU |
16800 |
0.24s |
-0.49 |
12,000.00 |
8 |
|
0.73 |
05/20/2022 14:32:00 |
ICEFU |
16900 |
0.21s |
-0.45 |
10,500.00 |
203 |
|
0.66 |
05/20/2022 14:32:00 |
ICEFU |
17000 |
0.19s |
-0.40 |
9,500.00 |
2,841 |
|
0.59 |
05/20/2022 14:32:00 |
ICEFU |
17100 |
0.17s |
-0.36 |
8,500.00 |
30 |
|
0.53 |
05/20/2022 14:32:00 |
ICEFU |
17200 |
0.15s |
-0.33 |
7,500.00 |
10 |
|
0.48 |
05/20/2022 14:32:00 |
ICEFU |
17300 |
0.13s |
-0.30 |
6,500.00 |
19 |
|
0.43 |
05/20/2022 14:32:00 |
ICEFU |
17400 |
0.12s |
-0.27 |
6,000.00 |
22 |
|
0.39 |
05/20/2022 14:32:00 |
ICEFU |
17500 |
0.11s |
-0.24 |
5,500.00 |
1,918 |
|
0.35 |
05/20/2022 14:32:00 |
ICEFU |
17600 |
0.10s |
-0.22 |
5,000.00 |
401 |
|
0.32 |
05/20/2022 14:32:00 |
ICEFU |
17700 |
0.09s |
-0.20 |
4,500.00 |
43 |
|
0.29 |
05/20/2022 14:32:00 |
ICEFU |
17800 |
0.08s |
-0.18 |
4,000.00 |
1 |
|
0.26 |
05/20/2022 14:32:00 |
ICEFU |
17900 |
0.07s |
-0.16 |
3,500.00 |
117 |
|
0.23 |
05/20/2022 14:32:00 |
ICEFU |
18000 |
0.06s |
-0.15 |
3,000.00 |
2,891 |
|
0.21 |
05/20/2022 14:32:00 |
ICEFU |
18100 |
0.06s |
-0.13 |
3,000.00 |
1 |
|
0.19 |
05/20/2022 14:32:00 |
ICEFU |
18200 |
0.05s |
-0.12 |
2,500.00 |
2 |
|
0.17 |
05/20/2022 14:32:00 |
ICEFU |
18300 |
0.05s |
-0.11 |
2,500.00 |
2 |
|
0.16 |
05/20/2022 14:32:00 |
ICEFU |
18400 |
0.04s |
-0.10 |
2,000.00 |
17 |
|
0.14 |
05/20/2022 14:32:00 |
ICEFU |
18500 |
0.04s |
-0.09 |
2,000.00 |
731 |
|
0.13 |
05/20/2022 14:32:00 |
ICEFU |
18700 |
0.03s |
-0.08 |
1,500.00 |
6 |
|
0.11 |
05/20/2022 14:32:00 |
ICEFU |
18800 |
0.03s |
-0.07 |
1,500.00 |
19 |
|
0.10 |
05/20/2022 14:32:00 |
ICEFU |
18900 |
0.03s |
-0.06 |
1,500.00 |
35 |
|
0.09 |
05/20/2022 14:32:00 |
ICEFU |
19000 |
0.02s |
-0.06 |
1,000.00 |
952 |
|
0.08 |
05/20/2022 14:32:00 |
ICEFU |
19100 |
0.02s |
-0.05 |
1,000.00 |
1 |
|
0.07 |
05/20/2022 14:32:00 |
ICEFU |
19500 |
0.01s |
-0.04 |
500.00 |
1,257 |
0.02 |
0.05 |
05/20/2022 14:32:00 |
ICEFU |
19600 |
0.01s |
-0.03 |
500.00 |
41 |
|
0.04 |
05/20/2022 14:32:00 |
ICEFU |
19700 |
0.01s |
-0.03 |
500.00 |
20 |
|
0.04 |
05/20/2022 14:32:00 |
ICEFU |
19900 |
0.01s |
-0.02 |
500.00 |
38 |
|
0.03 |
05/20/2022 14:32:00 |
ICEFU |
20000 |
0.01s |
-0.02 |
500.00 |
917 |
|
0.03 |
05/20/2022 14:32:00 |
ICEFU |
20300 |
0.01s |
-0.01 |
500.00 |
33 |
|
0.02 |
05/20/2022 14:32:00 |
ICEFU |
20500 |
0.01s |
-0.01 |
500.00 |
1 |
|
0.02 |
05/20/2022 14:32:00 |
ICEFU |
20600 |
0.01s |
-0.01 |
500.00 |
32 |
|
0.02 |
05/20/2022 14:32:00 |
ICEFU |
20700 |
0.01s |
-0.01 |
500.00 |
1 |
|
0.02 |
05/20/2022 14:32:00 |
ICEFU |
20800 |
0.01s |
-0.01 |
500.00 |
39 |
|
0.02 |
05/20/2022 14:32:00 |
ICEFU |
21000 |
0.01s |
|
500.00 |
414 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
21100 |
0.01s |
|
500.00 |
10 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
21200 |
0.01s |
|
500.00 |
35 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
21300 |
0.01s |
|
500.00 |
47 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
21400 |
0.01s |
|
500.00 |
1 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
21500 |
0.01s |
|
500.00 |
1 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
22000 |
0.01s |
|
500.00 |
50 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
22300 |
0.01s |
|
500.00 |
1 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
22400 |
0.01s |
|
500.00 |
1 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
22500 |
0.01s |
|
500.00 |
19 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
5000 |
0.01s |
|
500.00 |
25 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
6000 |
0.01s |
|
500.00 |
10 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
6400 |
0.01s |
|
500.00 |
4 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
7000 |
0.01s |
|
500.00 |
190 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
7100 |
0.01s |
|
500.00 |
31 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
7200 |
0.01s |
|
500.00 |
10 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
7400 |
0.01s |
|
500.00 |
15 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
7500 |
0.01s |
|
500.00 |
120 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
7600 |
0.01s |
|
500.00 |
3 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
7800 |
0.01s |
|
500.00 |
33 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
7900 |
0.01s |
|
500.00 |
33 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
8000 |
0.01s |
|
500.00 |
101 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
8200 |
0.01s |
|
500.00 |
20 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
8400 |
0.01s |
|
500.00 |
34 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
8500 |
0.01s |
|
500.00 |
200 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
8600 |
0.01s |
|
500.00 |
41 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
8700 |
0.01s |
|
500.00 |
45 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
8800 |
0.01s |
|
500.00 |
277 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
8900 |
0.01s |
|
500.00 |
91 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
9000 |
0.01s |
|
500.00 |
1,313 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
9100 |
0.01s |
|
500.00 |
47 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
9200 |
0.01s |
|
500.00 |
117 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
9300 |
0.01s |
|
500.00 |
105 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
9400 |
0.01s |
|
500.00 |
120 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
9500 |
0.01s |
|
500.00 |
1,272 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
9600 |
0.01s |
|
500.00 |
101 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
9700 |
0.01s |
|
500.00 |
2 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
9800 |
0.01s |
|
500.00 |
191 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
9900 |
0.01s |
|
500.00 |
170 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
10000 |
0.01s |
|
500.00 |
1,722 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
10100 |
0.01s |
|
500.00 |
208 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
10200 |
0.01s |
|
500.00 |
818 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
10300 |
0.01s |
|
500.00 |
124 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
10400 |
0.01s |
|
500.00 |
188 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
10500 |
0.01s |
|
500.00 |
910 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
10600 |
0.01s |
|
500.00 |
925 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
10700 |
0.01s |
|
500.00 |
735 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
10800 |
0.01s |
|
500.00 |
66 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
10900 |
0.01s |
|
500.00 |
104 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
11000 |
0.01s |
|
500.00 |
3,672 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
11100 |
0.01s |
|
500.00 |
3 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
11200 |
0.02s |
0.01 |
1,000.00 |
134 |
|
0.01 |
05/20/2022 14:32:00 |
ICEFU |
11300 |
0.02s |
|
1,000.00 |
696 |
|
0.02 |
05/20/2022 14:32:00 |
ICEFU |
11400 |
0.03s |
0.01 |
1,500.00 |
331 |
|
0.02 |
05/20/2022 14:32:00 |
ICEFU |
11500 |
0.03s |
0.01 |
1,500.00 |
2,396 |
|
0.02 |
05/20/2022 14:32:00 |
ICEFU |
11600 |
0.04s |
0.01 |
2,000.00 |
224 |
|
0.03 |
05/20/2022 14:32:00 |
ICEFU |
11700 |
0.05s |
0.01 |
2,500.00 |
687 |
|
0.04 |
05/20/2022 14:32:00 |
ICEFU |
11800 |
0.07s |
0.03 |
3,500.00 |
344 |
|
0.04 |
05/20/2022 14:32:00 |
ICEFU |
11900 |
0.08s |
0.03 |
4,000.00 |
122 |
|
0.05 |
05/20/2022 14:32:00 |
ICEFU |
12000 |
0.11s |
0.05 |
5,500.00 |
1,905 |
0.09 |
0.06 |
05/20/2022 14:32:00 |
ICEFU |
12100 |
0.13s |
0.05 |
6,500.00 |
51 |
|
0.08 |
05/20/2022 14:32:00 |
ICEFU |
12200 |
0.16s |
0.07 |
8,000.00 |
400 |
|
0.09 |
05/20/2022 14:32:00 |
ICEFU |
12300 |
0.20s |
0.09 |
10,000.00 |
307 |
|
0.11 |
05/20/2022 14:32:00 |
ICEFU |
12400 |
0.25s |
0.11 |
12,500.00 |
256 |
|
0.14 |
05/20/2022 14:32:00 |
ICEFU |
12500 |
0.31s |
0.14 |
15,500.00 |
1,586 |
0.28 |
0.17 |
05/20/2022 14:32:00 |
ICEFU |
12600 |
0.38s |
0.18 |
19,000.00 |
956 |
|
0.20 |
05/20/2022 14:32:00 |
ICEFU |
12700 |
0.47s |
0.22 |
23,500.00 |
1,127 |
|
0.25 |
05/20/2022 14:32:00 |
ICEFU |
12800 |
0.57s |
0.27 |
28,500.00 |
3,392 |
|
0.30 |
05/20/2022 14:32:00 |
ICEFU |
12900 |
0.69s |
0.33 |
34,500.00 |
450 |
0.44 |
0.36 |
05/20/2022 14:32:00 |
ICEFU |
13000 |
0.83s |
0.40 |
41,500.00 |
2,929 |
0.40 |
0.43 |
05/20/2022 14:32:00 |
ICEFU |
13100 |
0.99s |
0.47 |
49,500.00 |
380 |
0.85 |
0.52 |
05/20/2022 14:32:00 |
ICEFU |
13200 |
1.17s |
0.55 |
58,500.00 |
1,139 |
|
0.62 |
05/20/2022 14:32:00 |
ICEFU |
13300 |
1.38s |
0.65 |
69,000.00 |
328 |
|
0.73 |
05/20/2022 14:32:00 |
ICEFU |
13400 |
1.62s |
0.75 |
81,000.00 |
508 |
|
0.87 |
05/20/2022 14:32:00 |
ICEFU |
13500 |
1.89s |
0.87 |
94,500.00 |
2,060 |
0.95 |
1.02 |
05/20/2022 14:32:00 |
ICEFU |
13600 |
2.19s |
0.99 |
109,500.00 |
618 |
2.00 |
1.20 |
05/20/2022 14:32:00 |
ICEFU |
13700 |
2.52s |
1.12 |
126,000.00 |
272 |
|
1.40 |
05/20/2022 14:32:00 |
ICEFU |
13800 |
2.88s |
1.25 |
144,000.00 |
665 |
|
1.63 |
05/20/2022 14:32:00 |
ICEFU |
13900 |
3.28s |
1.39 |
164,000.00 |
515 |
3.00 |
1.89 |
05/20/2022 14:32:00 |
ICEFU |
14000 |
3.72s |
1.55 |
186,000.00 |
1,653 |
3.25 |
2.17 |
05/20/2022 14:32:00 |
ICEFU |
14100 |
4.19s |
1.71 |
209,500.00 |
389 |
|
2.48 |
05/20/2022 14:32:00 |
ICEFU |
14200 |
4.69s |
1.86 |
234,500.00 |
375 |
4.80 |
2.83 |
05/20/2022 14:32:00 |
ICEFU |
14300 |
5.23s |
2.03 |
261,500.00 |
633 |
|
3.20 |
05/20/2022 14:32:00 |
ICEFU |
14400 |
5.80s |
2.19 |
290,000.00 |
216 |
4.45 |
3.61 |
05/20/2022 14:32:00 |
ICEFU |
14500 |
6.41s |
2.36 |
320,500.00 |
403 |
5.30 |
4.05 |
05/20/2022 14:32:00 |
ICEFU |
14600 |
7.05s |
2.53 |
352,500.00 |
230 |
|
4.52 |
05/20/2022 14:32:00 |
ICEFU |
14700 |
7.71s |
2.69 |
385,500.00 |
29 |
|
5.02 |
05/20/2022 14:32:00 |
ICEFU |
14800 |
8.41s |
2.86 |
420,500.00 |
299 |
|
5.55 |
05/20/2022 14:32:00 |
ICEFU |
14900 |
9.13s |
3.01 |
456,500.00 |
51 |
|
6.12 |
05/20/2022 14:32:00 |
ICEFU |
15000 |
9.88s |
3.17 |
494,000.00 |
841 |
9.41 |
6.71 |
05/20/2022 14:32:00 |
ICEFU |
15100 |
10.65s |
3.32 |
532,500.00 |
229 |
10.37 |
7.33 |
05/20/2022 14:32:00 |
ICEFU |
15200 |
11.44s |
3.47 |
572,000.00 |
11 |
|
7.97 |
05/20/2022 14:32:00 |
ICEFU |
15300 |
12.25s |
3.60 |
612,500.00 |
18 |
|
8.65 |
05/20/2022 14:32:00 |
ICEFU |
15400 |
13.08s |
3.73 |
654,000.00 |
0 |
|
9.35 |
05/20/2022 14:32:00 |
ICEFU |
15500 |
13.92s |
3.85 |
696,000.00 |
126 |
|
10.07 |
05/20/2022 14:32:00 |
ICEFU |
15600 |
14.78s |
3.97 |
739,000.00 |
0 |
|
10.81 |
05/20/2022 14:32:00 |
ICEFU |
15700 |
15.66s |
4.09 |
783,000.00 |
5 |
|
11.57 |
05/20/2022 14:32:00 |
ICEFU |
15800 |
16.55s |
4.19 |
827,500.00 |
114 |
|
12.36 |
05/20/2022 14:32:00 |
ICEFU |
15900 |
17.45s |
4.29 |
872,500.00 |
0 |
|
13.16 |
05/20/2022 14:32:00 |
ICEFU |
16000 |
18.37s |
4.39 |
918,500.00 |
125 |
|
13.98 |
05/20/2022 14:32:00 |
ICEFU |
16100 |
19.29s |
4.47 |
964,500.00 |
0 |
|
14.82 |
05/20/2022 14:32:00 |
ICEFU |
16200 |
20.22s |
4.55 |
1,011,000.00 |
7 |
|
15.67 |
05/20/2022 14:32:00 |
ICEFU |
16300 |
21.17s |
4.63 |
1,058,500.00 |
0 |
|
16.54 |
05/20/2022 14:32:00 |
ICEFU |
16400 |
22.11s |
4.70 |
1,105,500.00 |
0 |
|
17.41 |
05/20/2022 14:32:00 |
ICEFU |
16500 |
23.07s |
4.77 |
1,153,500.00 |
0 |
|
18.30 |
05/20/2022 14:32:00 |
ICEFU |
16600 |
24.03s |
4.83 |
1,201,500.00 |
0 |
|
19.20 |
05/20/2022 14:32:00 |
ICEFU |
16700 |
25.00s |
4.89 |
1,250,000.00 |
0 |
|
20.11 |
05/20/2022 14:32:00 |
ICEFU |
16800 |
25.97s |
4.94 |
1,298,500.00 |
0 |
|
21.03 |
05/20/2022 14:32:00 |
ICEFU |
16900 |
26.94s |
4.98 |
1,347,000.00 |
0 |
|
21.96 |
05/20/2022 14:32:00 |
ICEFU |
17000 |
27.92s |
5.03 |
1,396,000.00 |
0 |
|
22.89 |
05/20/2022 14:32:00 |
ICEFU |
17100 |
28.90s |
5.07 |
1,445,000.00 |
0 |
|
23.83 |
05/20/2022 14:32:00 |
ICEFU |
17200 |
29.88s |
5.10 |
1,494,000.00 |
0 |
|
24.78 |
05/20/2022 14:32:00 |
ICEFU |
17300 |
30.86s |
5.13 |
1,543,000.00 |
0 |
|
25.73 |
05/20/2022 14:32:00 |
ICEFU |
17400 |
31.85s |
5.16 |
1,592,500.00 |
0 |
|
26.69 |
05/20/2022 14:32:00 |
ICEFU |
17500 |
32.84s |
5.19 |
1,642,000.00 |
0 |
|
27.65 |
05/20/2022 14:32:00 |
ICEFU |
17600 |
33.83s |
5.21 |
1,691,500.00 |
0 |
|
28.62 |
05/20/2022 14:32:00 |
ICEFU |
17700 |
34.82s |
5.23 |
1,741,000.00 |
0 |
|
29.59 |
05/20/2022 14:32:00 |
ICEFU |
17800 |
35.81s |
5.25 |
1,790,500.00 |
0 |
|
30.56 |
05/20/2022 14:32:00 |
ICEFU |
17900 |
36.80s |
5.27 |
1,840,000.00 |
0 |
|
31.53 |
05/20/2022 14:32:00 |
ICEFU |
18000 |
37.79s |
5.28 |
1,889,500.00 |
0 |
|
32.51 |
05/20/2022 14:32:00 |
ICEFU |
18100 |
38.79s |
5.30 |
1,939,500.00 |
0 |
|
33.49 |
05/20/2022 14:32:00 |
ICEFU |
18200 |
39.78s |
5.31 |
1,989,000.00 |
0 |
|
34.47 |
05/20/2022 14:32:00 |
ICEFU |
18300 |
40.78s |
5.32 |
2,039,000.00 |
0 |
|
35.46 |
05/20/2022 14:32:00 |
ICEFU |
18400 |
41.77s |
5.33 |
2,088,500.00 |
0 |
|
36.44 |
05/20/2022 14:32:00 |
ICEFU |
18500 |
42.77s |
5.34 |
2,138,500.00 |
0 |
|
37.43 |
05/20/2022 14:32:00 |
ICEFU |
18700 |
44.76s |
5.35 |
2,238,000.00 |
0 |
|
39.41 |
05/20/2022 14:32:00 |
ICEFU |
18800 |
45.76s |
5.36 |
2,288,000.00 |
0 |
|
40.40 |
05/20/2022 14:32:00 |
ICEFU |
18900 |
46.76s |
5.37 |
2,338,000.00 |
10 |
|
41.39 |
05/20/2022 14:32:00 |
ICEFU |
19000 |
47.75s |
5.37 |
2,387,500.00 |
0 |
|
42.38 |
05/20/2022 14:32:00 |
ICEFU |
19100 |
48.75s |
5.38 |
2,437,500.00 |
0 |
|
43.37 |
05/20/2022 14:32:00 |
ICEFU |
19500 |
52.74s |
5.39 |
2,637,000.00 |
0 |
|
47.35 |
05/20/2022 14:32:00 |
ICEFU |
19600 |
53.74s |
5.40 |
2,687,000.00 |
0 |
|
48.34 |
05/20/2022 14:32:00 |
ICEFU |
19700 |
54.74s |
5.40 |
2,737,000.00 |
0 |
|
49.34 |
05/20/2022 14:32:00 |
ICEFU |
19900 |
56.74s |
5.41 |
2,837,000.00 |
0 |
|
51.33 |
05/20/2022 14:32:00 |
ICEFU |
20000 |
57.74s |
5.41 |
2,887,000.00 |
0 |
|
52.33 |
05/20/2022 14:32:00 |
ICEFU |
20300 |
60.74s |
5.42 |
3,037,000.00 |
0 |
|
55.32 |
05/20/2022 14:32:00 |
ICEFU |
20500 |
62.74s |
5.42 |
3,137,000.00 |
0 |
|
57.32 |
05/20/2022 14:32:00 |
ICEFU |
20600 |
63.74s |
5.42 |
3,187,000.00 |
0 |
|
58.32 |
05/20/2022 14:32:00 |
ICEFU |
20700 |
64.74s |
5.42 |
3,237,000.00 |
0 |
|
59.32 |
05/20/2022 14:32:00 |
ICEFU |
20800 |
65.74s |
5.42 |
3,287,000.00 |
0 |
|
60.32 |
05/20/2022 14:32:00 |
ICEFU |
21000 |
67.73s |
5.42 |
3,386,500.00 |
0 |
|
62.31 |
05/20/2022 14:32:00 |
ICEFU |
21100 |
68.73s |
5.42 |
3,436,500.00 |
0 |
|
63.31 |
05/20/2022 14:32:00 |
ICEFU |
21200 |
69.73s |
5.42 |
3,486,500.00 |
0 |
|
64.31 |
05/20/2022 14:32:00 |
ICEFU |
21300 |
70.73s |
5.42 |
3,536,500.00 |
0 |
|
65.31 |
05/20/2022 14:32:00 |
ICEFU |
21400 |
71.73s |
5.42 |
3,586,500.00 |
0 |
|
66.31 |
05/20/2022 14:32:00 |
ICEFU |
21500 |
72.73s |
5.42 |
3,636,500.00 |
0 |
|
67.31 |
05/20/2022 14:32:00 |
ICEFU |
22000 |
77.73s |
5.42 |
3,886,500.00 |
0 |
|
72.31 |
05/20/2022 14:32:00 |
ICEFU |
22300 |
80.73s |
5.43 |
4,036,500.00 |
0 |
|
75.30 |
05/20/2022 14:32:00 |
ICEFU |
22400 |
81.73s |
5.43 |
4,086,500.00 |
0 |
|
76.30 |
05/20/2022 14:32:00 |
ICEFU |
22500 |
82.73s |
5.43 |
4,136,500.00 |
0 |
|
77.30 |
05/20/2022 14:32:00 |
ICEFU |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|