|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
2,355,000.00 |
-1.79 |
47.10s |
3800 |
0.01s |
|
500.00 |
10 |
0 |
2,305,000.00 |
-1.79 |
46.10s |
3900 |
0.01s |
|
500.00 |
29 |
0 |
2,255,000.00 |
-1.79 |
45.10s |
4000 |
0.01s |
|
500.00 |
77 |
0 |
2,205,000.00 |
-1.79 |
44.10s |
4100 |
0.01s |
|
500.00 |
73 |
0 |
2,105,000.00 |
-1.79 |
42.10s |
4300 |
0.01s |
|
500.00 |
92 |
0 |
2,055,000.00 |
-1.79 |
41.10s |
4400 |
0.01s |
|
500.00 |
2 |
0 |
2,005,000.00 |
-1.79 |
40.10s |
4500 |
0.01s |
|
500.00 |
1 |
0 |
1,905,000.00 |
-1.79 |
38.10s |
4700 |
0.01s |
|
500.00 |
7 |
0 |
1,855,000.00 |
-1.79 |
37.10s |
4800 |
0.01s |
|
500.00 |
4 |
0 |
1,805,000.00 |
-1.79 |
36.10s |
4900 |
0.01s |
|
500.00 |
11 |
0 |
1,755,000.00 |
-1.79 |
35.10s |
5000 |
0.01s |
|
500.00 |
26 |
0 |
1,705,000.00 |
-1.79 |
34.10s |
5100 |
0.01s |
|
500.00 |
55 |
0 |
1,655,000.00 |
-1.79 |
33.10s |
5200 |
0.01s |
|
500.00 |
175 |
0 |
1,605,000.00 |
-1.79 |
32.10s |
5300 |
0.01s |
|
500.00 |
368 |
0 |
1,555,000.00 |
-1.79 |
31.10s |
5400 |
0.01s |
|
500.00 |
34 |
0 |
1,505,000.00 |
-1.79 |
30.10s |
5500 |
0.01s |
|
500.00 |
82 |
0 |
1,455,000.00 |
-1.79 |
29.10s |
5600 |
0.01s |
|
500.00 |
16 |
0 |
1,405,000.00 |
-1.79 |
28.10s |
5700 |
0.01s |
|
500.00 |
109 |
0 |
1,355,000.00 |
-1.79 |
27.10s |
5800 |
0.01s |
|
500.00 |
145 |
0 |
1,305,000.00 |
-1.79 |
26.10s |
5900 |
0.01s |
|
500.00 |
20 |
0 |
1,255,500.00 |
-1.78 |
25.11s |
6000 |
0.01s |
|
500.00 |
306 |
0 |
1,205,500.00 |
-1.78 |
24.11s |
6100 |
0.01s |
|
500.00 |
119 |
0 |
1,155,500.00 |
-1.78 |
23.11s |
6200 |
0.01s |
|
500.00 |
268 |
0 |
1,105,500.00 |
-1.79 |
22.11s |
6300 |
0.01s |
|
500.00 |
113 |
0 |
1,055,500.00 |
-1.79 |
21.11s |
6400 |
0.01s |
|
500.00 |
606 |
0 |
1,005,500.00 |
-1.79 |
20.11s |
6500 |
0.01s |
|
500.00 |
2,827 |
0 |
955,500.00 |
-1.79 |
19.11s |
6600 |
0.01s |
|
500.00 |
92 |
0 |
905,500.00 |
-1.79 |
18.11s |
6700 |
0.01s |
|
500.00 |
368 |
0 |
855,500.00 |
-1.79 |
17.11s |
6800 |
0.01s |
|
500.00 |
553 |
0 |
806,000.00 |
-1.78 |
16.12s |
6900 |
0.02s |
0.01 |
1,000.00 |
470 |
14 |
756,000.00 |
-1.78 |
15.12s |
7000 |
0.02s |
0.01 |
1,000.00 |
1,935 |
1 |
706,000.00 |
-1.79 |
14.12s |
7100 |
0.02s |
|
1,000.00 |
751 |
303 |
656,500.00 |
-1.78 |
13.13s |
7200 |
0.03s |
0.01 |
1,500.00 |
1,469 |
50 |
607,000.00 |
-1.78 |
12.14s |
7300 |
0.04s |
0.01 |
2,000.00 |
1,148 |
30 |
557,500.00 |
-1.78 |
11.15s |
7400 |
0.05s |
0.01 |
2,500.00 |
329 |
2,022 |
508,500.00 |
-1.77 |
10.17s |
7500 |
0.07s |
0.02 |
3,500.00 |
3,241 |
55 |
459,500.00 |
-1.76 |
9.19s |
7600 |
0.09s |
0.03 |
4,500.00 |
1,135 |
3 |
411,500.00 |
-1.75 |
8.23s |
7700 |
0.13s |
0.04 |
6,500.00 |
569 |
399 |
364,000.00 |
-1.73 |
7.28s |
7800 |
0.18s |
0.06 |
9,000.00 |
1,723 |
838 |
317,500.00 |
-1.71 |
6.35s |
7900 |
0.25s |
0.08 |
12,500.00 |
1,041 |
1,399 |
273,500.00 |
-1.65 |
5.47s |
8000 |
0.37s |
0.14 |
18,500.00 |
2,826 |
769 |
231,000.00 |
-1.60 |
4.62s |
8100 |
0.52s |
0.19 |
26,000.00 |
517 |
407 |
192,000.00 |
-1.51 |
3.84s |
8200 |
0.74s |
0.28 |
37,000.00 |
1,149 |
586 |
156,000.00 |
-1.42 |
3.12s |
8300 |
1.02s |
0.37 |
51,000.00 |
1,227 |
562 |
125,000.00 |
-1.28 |
2.50s |
8400 |
1.40s |
0.51 |
70,000.00 |
1,323 |
2,061 |
98,000.00 |
-1.14 |
1.96s |
8500 |
1.86s |
0.65 |
93,000.00 |
1,512 |
831 |
75,500.00 |
-0.99 |
1.51s |
8600 |
2.41s |
0.80 |
120,500.00 |
304 |
586 |
57,000.00 |
-0.85 |
1.14s |
8700 |
3.04s |
0.94 |
152,000.00 |
727 |
959 |
43,000.00 |
-0.70 |
0.86s |
8800 |
3.76s |
1.09 |
188,000.00 |
346 |
448 |
32,000.00 |
-0.57 |
0.64s |
8900 |
4.54s |
1.22 |
227,000.00 |
301 |
3,471 |
24,000.00 |
-0.45 |
0.48s |
9000 |
5.38s |
1.34 |
269,000.00 |
1,117 |
1,633 |
17,500.00 |
-0.36 |
0.35s |
9100 |
6.25s |
1.43 |
312,500.00 |
2 |
1,176 |
13,000.00 |
-0.28 |
0.26s |
9200 |
7.16s |
1.51 |
358,000.00 |
144 |
1,133 |
10,000.00 |
-0.21 |
0.20s |
9300 |
8.10s |
1.58 |
405,000.00 |
26 |
1,267 |
7,500.00 |
-0.16 |
0.15s |
9400 |
9.05s |
1.63 |
452,500.00 |
20 |
2,593 |
5,500.00 |
-0.13 |
0.11s |
9500 |
10.01s |
1.66 |
500,500.00 |
159 |
263 |
4,500.00 |
-0.10 |
0.09s |
9600 |
10.99s |
1.69 |
549,500.00 |
402 |
101 |
3,500.00 |
-0.07 |
0.07s |
9700 |
11.97s |
1.72 |
598,500.00 |
23 |
350 |
2,500.00 |
-0.06 |
0.05s |
9800 |
12.95s |
1.73 |
647,500.00 |
22 |
95 |
2,000.00 |
-0.05 |
0.04s |
9900 |
13.94s |
1.74 |
697,000.00 |
5 |
5,979 |
1,500.00 |
-0.04 |
0.03s |
10000 |
14.93s |
1.75 |
746,500.00 |
1,288 |
130 |
1,500.00 |
-0.03 |
0.03s |
10100 |
15.93s |
1.76 |
796,500.00 |
100 |
612 |
1,000.00 |
-0.03 |
0.02s |
10200 |
16.92s |
1.76 |
846,000.00 |
0 |
258 |
1,000.00 |
-0.02 |
0.02s |
10300 |
17.92s |
1.77 |
896,000.00 |
3 |
197 |
1,000.00 |
-0.01 |
0.02s |
10400 |
18.92s |
1.78 |
946,000.00 |
22 |
1,664 |
500.00 |
-0.02 |
0.01s |
10500 |
19.91s |
1.77 |
995,500.00 |
1,027 |
217 |
500.00 |
-0.02 |
0.01s |
10600 |
20.91s |
1.77 |
1,045,500.00 |
516 |
169 |
500.00 |
-0.01 |
0.01s |
10700 |
21.91s |
1.78 |
1,095,500.00 |
53 |
79 |
500.00 |
-0.01 |
0.01s |
10800 |
22.91s |
1.78 |
1,145,500.00 |
4 |
161 |
500.00 |
-0.01 |
0.01s |
10900 |
23.91s |
1.78 |
1,195,500.00 |
173 |
1,257 |
500.00 |
-0.01 |
0.01s |
11000 |
24.91s |
1.78 |
1,245,500.00 |
494 |
55 |
500.00 |
|
0.01s |
11100 |
25.91s |
1.79 |
1,295,500.00 |
0 |
98 |
500.00 |
|
0.01s |
11200 |
26.91s |
1.79 |
1,345,500.00 |
50 |
60 |
500.00 |
|
0.01s |
11300 |
27.90s |
1.78 |
1,395,000.00 |
1 |
345 |
500.00 |
|
0.01s |
11400 |
28.90s |
1.78 |
1,445,000.00 |
43 |
1,535 |
500.00 |
|
0.01s |
11500 |
29.90s |
1.78 |
1,495,000.00 |
411 |
35 |
500.00 |
|
0.01s |
11600 |
30.90s |
1.78 |
1,545,000.00 |
0 |
231 |
500.00 |
|
0.01s |
11700 |
31.90s |
1.78 |
1,595,000.00 |
0 |
503 |
500.00 |
|
0.01s |
11800 |
32.90s |
1.78 |
1,645,000.00 |
348 |
130 |
500.00 |
|
0.01s |
11900 |
33.90s |
1.78 |
1,695,000.00 |
0 |
1,268 |
500.00 |
|
0.01s |
12000 |
34.90s |
1.78 |
1,745,000.00 |
21 |
9 |
500.00 |
|
0.01s |
12100 |
35.90s |
1.78 |
1,795,000.00 |
0 |
111 |
500.00 |
|
0.01s |
12200 |
36.90s |
1.78 |
1,845,000.00 |
0 |
38 |
500.00 |
|
0.01s |
12300 |
37.90s |
1.79 |
1,895,000.00 |
0 |
17 |
500.00 |
|
0.01s |
12400 |
38.90s |
1.79 |
1,945,000.00 |
10 |
2,247 |
500.00 |
|
0.01s |
12500 |
39.90s |
1.79 |
1,995,000.00 |
0 |
60 |
500.00 |
|
0.01s |
12600 |
40.90s |
1.79 |
2,045,000.00 |
1 |
176 |
500.00 |
|
0.01s |
12700 |
41.90s |
1.79 |
2,095,000.00 |
0 |
21 |
500.00 |
|
0.01s |
12800 |
42.90s |
1.79 |
2,145,000.00 |
0 |
229 |
500.00 |
|
0.01s |
12900 |
43.90s |
1.79 |
2,195,000.00 |
0 |
2,883 |
500.00 |
|
0.01s |
13000 |
44.90s |
1.79 |
2,245,000.00 |
0 |
5 |
500.00 |
|
0.01s |
13100 |
45.90s |
1.79 |
2,295,000.00 |
0 |
177 |
500.00 |
|
0.01s |
13200 |
46.90s |
1.79 |
2,345,000.00 |
0 |
58 |
500.00 |
|
0.01s |
13400 |
48.90s |
1.79 |
2,445,000.00 |
0 |
677 |
500.00 |
|
0.01s |
13500 |
49.90s |
1.79 |
2,495,000.00 |
0 |
50 |
500.00 |
|
0.01s |
13600 |
50.90s |
1.79 |
2,545,000.00 |
0 |
13 |
500.00 |
|
0.01s |
13700 |
51.90s |
1.79 |
2,595,000.00 |
0 |
545 |
500.00 |
|
0.01s |
14000 |
54.90s |
1.79 |
2,745,000.00 |
0 |
15 |
500.00 |
|
0.01s |
14200 |
56.90s |
1.79 |
2,845,000.00 |
0 |
1,168 |
500.00 |
|
0.01s |
14500 |
59.90s |
1.79 |
2,995,000.00 |
0 |
612 |
500.00 |
|
0.01s |
15000 |
64.90s |
1.79 |
3,245,000.00 |
0 |
6 |
500.00 |
|
0.01s |
15500 |
69.90s |
1.79 |
3,495,000.00 |
0 |
157 |
500.00 |
|
0.01s |
16000 |
74.90s |
1.79 |
3,745,000.00 |
0 |
85 |
500.00 |
|
0.01s |
16100 |
75.90s |
1.79 |
3,795,000.00 |
0 |
10 |
500.00 |
|
0.01s |
16500 |
79.90s |
1.79 |
3,995,000.00 |
0 |
80 |
500.00 |
|
0.01s |
17000 |
84.90s |
1.79 |
4,245,000.00 |
0 |
287 |
500.00 |
|
0.01s |
18000 |
94.90s |
1.79 |
4,745,000.00 |
0 |
9 |
500.00 |
|
0.01s |
18500 |
99.90s |
1.79 |
4,995,000.00 |
0 |
203 |
500.00 |
|
0.01s |
19000 |
104.90s |
1.79 |
5,245,000.00 |
0 |
47 |
500.00 |
|
0.01s |
19500 |
109.90s |
1.79 |
5,495,000.00 |
0 |
187 |
500.00 |
|
0.01s |
20000 |
114.90s |
1.79 |
5,745,000.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
3800 |
47.10s |
-1.79 |
2,355,000.00 |
0 |
|
48.89 |
01/30/2023 14:37:00 |
ICEFU |
3900 |
46.10s |
-1.79 |
2,305,000.00 |
0 |
|
47.89 |
01/30/2023 14:37:00 |
ICEFU |
4000 |
45.10s |
-1.79 |
2,255,000.00 |
0 |
|
46.89 |
01/30/2023 14:37:00 |
ICEFU |
4100 |
44.10s |
-1.79 |
2,205,000.00 |
0 |
|
45.89 |
01/30/2023 14:37:00 |
ICEFU |
4300 |
42.10s |
-1.79 |
2,105,000.00 |
0 |
|
43.89 |
01/30/2023 14:37:00 |
ICEFU |
4400 |
41.10s |
-1.79 |
2,055,000.00 |
0 |
|
42.89 |
01/30/2023 14:37:00 |
ICEFU |
4500 |
40.10s |
-1.79 |
2,005,000.00 |
0 |
|
41.89 |
01/30/2023 14:37:00 |
ICEFU |
4700 |
38.10s |
-1.79 |
1,905,000.00 |
0 |
|
39.89 |
01/30/2023 14:37:00 |
ICEFU |
4800 |
37.10s |
-1.79 |
1,855,000.00 |
0 |
|
38.89 |
01/30/2023 14:37:00 |
ICEFU |
4900 |
36.10s |
-1.79 |
1,805,000.00 |
0 |
|
37.89 |
01/30/2023 14:37:00 |
ICEFU |
5000 |
35.10s |
-1.79 |
1,755,000.00 |
0 |
|
36.89 |
01/30/2023 14:37:00 |
ICEFU |
5100 |
34.10s |
-1.79 |
1,705,000.00 |
0 |
|
35.89 |
01/30/2023 14:37:00 |
ICEFU |
5200 |
33.10s |
-1.79 |
1,655,000.00 |
0 |
|
34.89 |
01/30/2023 14:37:00 |
ICEFU |
5300 |
32.10s |
-1.79 |
1,605,000.00 |
0 |
|
33.89 |
01/30/2023 14:37:00 |
ICEFU |
5400 |
31.10s |
-1.79 |
1,555,000.00 |
0 |
|
32.89 |
01/30/2023 14:37:00 |
ICEFU |
5500 |
30.10s |
-1.79 |
1,505,000.00 |
0 |
|
31.89 |
01/30/2023 14:37:00 |
ICEFU |
5600 |
29.10s |
-1.79 |
1,455,000.00 |
0 |
|
30.89 |
01/30/2023 14:37:00 |
ICEFU |
5700 |
28.10s |
-1.79 |
1,405,000.00 |
0 |
|
29.89 |
01/30/2023 14:37:00 |
ICEFU |
5800 |
27.10s |
-1.79 |
1,355,000.00 |
0 |
|
28.89 |
01/30/2023 14:37:00 |
ICEFU |
5900 |
26.10s |
-1.79 |
1,305,000.00 |
0 |
|
27.89 |
01/30/2023 14:37:00 |
ICEFU |
6000 |
25.11s |
-1.78 |
1,255,500.00 |
0 |
|
26.89 |
01/30/2023 14:37:00 |
ICEFU |
6100 |
24.11s |
-1.78 |
1,205,500.00 |
0 |
|
25.89 |
01/30/2023 14:37:00 |
ICEFU |
6200 |
23.11s |
-1.78 |
1,155,500.00 |
0 |
|
24.89 |
01/30/2023 14:37:00 |
ICEFU |
6300 |
22.11s |
-1.79 |
1,105,500.00 |
0 |
|
23.90 |
01/30/2023 14:37:00 |
ICEFU |
6400 |
21.11s |
-1.79 |
1,055,500.00 |
0 |
|
22.90 |
01/30/2023 14:37:00 |
ICEFU |
6500 |
20.11s |
-1.79 |
1,005,500.00 |
0 |
|
21.90 |
01/30/2023 14:37:00 |
ICEFU |
6600 |
19.11s |
-1.79 |
955,500.00 |
0 |
|
20.90 |
01/30/2023 14:37:00 |
ICEFU |
6700 |
18.11s |
-1.79 |
905,500.00 |
0 |
|
19.90 |
01/30/2023 14:37:00 |
ICEFU |
6800 |
17.11s |
-1.79 |
855,500.00 |
0 |
|
18.90 |
01/30/2023 14:37:00 |
ICEFU |
6900 |
16.12s |
-1.78 |
806,000.00 |
0 |
|
17.90 |
01/30/2023 14:37:00 |
ICEFU |
7000 |
15.12s |
-1.78 |
756,000.00 |
14 |
|
16.90 |
01/30/2023 14:37:00 |
ICEFU |
7100 |
14.12s |
-1.79 |
706,000.00 |
1 |
|
15.91 |
01/30/2023 14:37:00 |
ICEFU |
7200 |
13.13s |
-1.78 |
656,500.00 |
303 |
13.05 |
14.91 |
01/30/2023 14:37:00 |
ICEFU |
7300 |
12.14s |
-1.78 |
607,000.00 |
50 |
|
13.92 |
01/30/2023 14:37:00 |
ICEFU |
7400 |
11.15s |
-1.78 |
557,500.00 |
30 |
|
12.93 |
01/30/2023 14:37:00 |
ICEFU |
7500 |
10.17s |
-1.77 |
508,500.00 |
2,022 |
|
11.94 |
01/30/2023 14:37:00 |
ICEFU |
7600 |
9.19s |
-1.76 |
459,500.00 |
55 |
|
10.95 |
01/30/2023 14:37:00 |
ICEFU |
7700 |
8.23s |
-1.75 |
411,500.00 |
3 |
|
9.98 |
01/30/2023 14:37:00 |
ICEFU |
7800 |
7.28s |
-1.73 |
364,000.00 |
399 |
7.35 |
9.01 |
01/30/2023 14:37:00 |
ICEFU |
7900 |
6.35s |
-1.71 |
317,500.00 |
838 |
|
8.06 |
01/30/2023 14:37:00 |
ICEFU |
8000 |
5.47s |
-1.65 |
273,500.00 |
1,399 |
|
7.12 |
01/30/2023 14:37:00 |
ICEFU |
8100 |
4.62s |
-1.60 |
231,000.00 |
769 |
|
6.22 |
01/30/2023 14:37:00 |
ICEFU |
8200 |
3.84s |
-1.51 |
192,000.00 |
407 |
|
5.35 |
01/30/2023 14:37:00 |
ICEFU |
8300 |
3.12s |
-1.42 |
156,000.00 |
586 |
|
4.54 |
01/30/2023 14:37:00 |
ICEFU |
8400 |
2.50s |
-1.28 |
125,000.00 |
562 |
2.30 |
3.78 |
01/30/2023 14:37:00 |
ICEFU |
8500 |
1.96s |
-1.14 |
98,000.00 |
2,061 |
2.54 |
3.10 |
01/30/2023 14:37:00 |
ICEFU |
8600 |
1.51s |
-0.99 |
75,500.00 |
831 |
1.96 |
2.50 |
01/30/2023 14:37:00 |
ICEFU |
8700 |
1.14s |
-0.85 |
57,000.00 |
586 |
1.52 |
1.99 |
01/30/2023 14:37:00 |
ICEFU |
8800 |
0.86s |
-0.70 |
43,000.00 |
959 |
1.05 |
1.56 |
01/30/2023 14:37:00 |
ICEFU |
8900 |
0.64s |
-0.57 |
32,000.00 |
448 |
0.73 |
1.21 |
01/30/2023 14:37:00 |
ICEFU |
9000 |
0.48s |
-0.45 |
24,000.00 |
3,471 |
0.61 |
0.93 |
01/30/2023 14:37:00 |
ICEFU |
9100 |
0.35s |
-0.36 |
17,500.00 |
1,633 |
0.45 |
0.71 |
01/30/2023 14:37:00 |
ICEFU |
9200 |
0.26s |
-0.28 |
13,000.00 |
1,176 |
0.24 |
0.54 |
01/30/2023 14:37:00 |
ICEFU |
9300 |
0.20s |
-0.21 |
10,000.00 |
1,133 |
0.21 |
0.41 |
01/30/2023 14:37:00 |
ICEFU |
9400 |
0.15s |
-0.16 |
7,500.00 |
1,267 |
0.14 |
0.31 |
01/30/2023 14:37:00 |
ICEFU |
9500 |
0.11s |
-0.13 |
5,500.00 |
2,593 |
0.24 |
0.24 |
01/30/2023 14:37:00 |
ICEFU |
9600 |
0.09s |
-0.10 |
4,500.00 |
263 |
|
0.19 |
01/30/2023 14:37:00 |
ICEFU |
9700 |
0.07s |
-0.07 |
3,500.00 |
101 |
|
0.14 |
01/30/2023 14:37:00 |
ICEFU |
9800 |
0.05s |
-0.06 |
2,500.00 |
350 |
0.05 |
0.11 |
01/30/2023 14:37:00 |
ICEFU |
9900 |
0.04s |
-0.05 |
2,000.00 |
95 |
0.04 |
0.09 |
01/30/2023 14:37:00 |
ICEFU |
10000 |
0.03s |
-0.04 |
1,500.00 |
5,979 |
0.05 |
0.07 |
01/30/2023 14:37:00 |
ICEFU |
10100 |
0.03s |
-0.03 |
1,500.00 |
130 |
0.03 |
0.06 |
01/30/2023 14:37:00 |
ICEFU |
10200 |
0.02s |
-0.03 |
1,000.00 |
612 |
0.03 |
0.05 |
01/30/2023 14:37:00 |
ICEFU |
10300 |
0.02s |
-0.02 |
1,000.00 |
258 |
0.03 |
0.04 |
01/30/2023 14:37:00 |
ICEFU |
10400 |
0.02s |
-0.01 |
1,000.00 |
197 |
|
0.03 |
01/30/2023 14:37:00 |
ICEFU |
10500 |
0.01s |
-0.02 |
500.00 |
1,664 |
0.02 |
0.03 |
01/30/2023 14:37:00 |
ICEFU |
10600 |
0.01s |
-0.02 |
500.00 |
217 |
|
0.03 |
01/30/2023 14:37:00 |
ICEFU |
10700 |
0.01s |
-0.01 |
500.00 |
169 |
|
0.02 |
01/30/2023 14:37:00 |
ICEFU |
10800 |
0.01s |
-0.01 |
500.00 |
79 |
|
0.02 |
01/30/2023 14:37:00 |
ICEFU |
10900 |
0.01s |
-0.01 |
500.00 |
161 |
|
0.02 |
01/30/2023 14:37:00 |
ICEFU |
11000 |
0.01s |
-0.01 |
500.00 |
1,257 |
|
0.02 |
01/30/2023 14:37:00 |
ICEFU |
11100 |
0.01s |
|
500.00 |
55 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
11200 |
0.01s |
|
500.00 |
98 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
11300 |
0.01s |
|
500.00 |
60 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
11400 |
0.01s |
|
500.00 |
345 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
11500 |
0.01s |
|
500.00 |
1,535 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
11600 |
0.01s |
|
500.00 |
35 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
11700 |
0.01s |
|
500.00 |
231 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
11800 |
0.01s |
|
500.00 |
503 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
11900 |
0.01s |
|
500.00 |
130 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
12000 |
0.01s |
|
500.00 |
1,268 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
12100 |
0.01s |
|
500.00 |
9 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
12200 |
0.01s |
|
500.00 |
111 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
12300 |
0.01s |
|
500.00 |
38 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
12400 |
0.01s |
|
500.00 |
17 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
12500 |
0.01s |
|
500.00 |
2,247 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
12600 |
0.01s |
|
500.00 |
60 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
12700 |
0.01s |
|
500.00 |
176 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
12800 |
0.01s |
|
500.00 |
21 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
12900 |
0.01s |
|
500.00 |
229 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
13000 |
0.01s |
|
500.00 |
2,883 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
13100 |
0.01s |
|
500.00 |
5 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
13200 |
0.01s |
|
500.00 |
177 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
13400 |
0.01s |
|
500.00 |
58 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
13500 |
0.01s |
|
500.00 |
677 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
13600 |
0.01s |
|
500.00 |
50 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
13700 |
0.01s |
|
500.00 |
13 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
14000 |
0.01s |
|
500.00 |
545 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
14200 |
0.01s |
|
500.00 |
15 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
14500 |
0.01s |
|
500.00 |
1,168 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
15000 |
0.01s |
|
500.00 |
612 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
15500 |
0.01s |
|
500.00 |
6 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
16000 |
0.01s |
|
500.00 |
157 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
16100 |
0.01s |
|
500.00 |
85 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
16500 |
0.01s |
|
500.00 |
10 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
17000 |
0.01s |
|
500.00 |
80 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
18000 |
0.01s |
|
500.00 |
287 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
18500 |
0.01s |
|
500.00 |
9 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
19000 |
0.01s |
|
500.00 |
203 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
19500 |
0.01s |
|
500.00 |
47 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
20000 |
0.01s |
|
500.00 |
187 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
3800 |
0.01s |
|
500.00 |
10 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
3900 |
0.01s |
|
500.00 |
29 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
4000 |
0.01s |
|
500.00 |
77 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
4100 |
0.01s |
|
500.00 |
73 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
4300 |
0.01s |
|
500.00 |
92 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
4400 |
0.01s |
|
500.00 |
2 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
4500 |
0.01s |
|
500.00 |
1 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
4700 |
0.01s |
|
500.00 |
7 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
4800 |
0.01s |
|
500.00 |
4 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
4900 |
0.01s |
|
500.00 |
11 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
5000 |
0.01s |
|
500.00 |
26 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
5100 |
0.01s |
|
500.00 |
55 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
5200 |
0.01s |
|
500.00 |
175 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
5300 |
0.01s |
|
500.00 |
368 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
5400 |
0.01s |
|
500.00 |
34 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
5500 |
0.01s |
|
500.00 |
82 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
5600 |
0.01s |
|
500.00 |
16 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
5700 |
0.01s |
|
500.00 |
109 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
5800 |
0.01s |
|
500.00 |
145 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
5900 |
0.01s |
|
500.00 |
20 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
6000 |
0.01s |
|
500.00 |
306 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
6100 |
0.01s |
|
500.00 |
119 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
6200 |
0.01s |
|
500.00 |
268 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
6300 |
0.01s |
|
500.00 |
113 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
6400 |
0.01s |
|
500.00 |
606 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
6500 |
0.01s |
|
500.00 |
2,827 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
6600 |
0.01s |
|
500.00 |
92 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
6700 |
0.01s |
|
500.00 |
368 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
6800 |
0.01s |
|
500.00 |
553 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
6900 |
0.02s |
0.01 |
1,000.00 |
470 |
|
0.01 |
01/30/2023 14:37:00 |
ICEFU |
7000 |
0.02s |
0.01 |
1,000.00 |
1,935 |
0.02 |
0.01 |
01/30/2023 14:37:00 |
ICEFU |
7100 |
0.02s |
|
1,000.00 |
751 |
|
0.02 |
01/30/2023 14:37:00 |
ICEFU |
7200 |
0.03s |
0.01 |
1,500.00 |
1,469 |
|
0.02 |
01/30/2023 14:37:00 |
ICEFU |
7300 |
0.04s |
0.01 |
2,000.00 |
1,148 |
|
0.03 |
01/30/2023 14:37:00 |
ICEFU |
7400 |
0.05s |
0.01 |
2,500.00 |
329 |
|
0.04 |
01/30/2023 14:37:00 |
ICEFU |
7500 |
0.07s |
0.02 |
3,500.00 |
3,241 |
0.05 |
0.05 |
01/30/2023 14:37:00 |
ICEFU |
7600 |
0.09s |
0.03 |
4,500.00 |
1,135 |
|
0.06 |
01/30/2023 14:37:00 |
ICEFU |
7700 |
0.13s |
0.04 |
6,500.00 |
569 |
0.11 |
0.09 |
01/30/2023 14:37:00 |
ICEFU |
7800 |
0.18s |
0.06 |
9,000.00 |
1,723 |
0.20 |
0.12 |
01/30/2023 14:37:00 |
ICEFU |
7900 |
0.25s |
0.08 |
12,500.00 |
1,041 |
|
0.17 |
01/30/2023 14:37:00 |
ICEFU |
8000 |
0.37s |
0.14 |
18,500.00 |
2,826 |
0.30 |
0.23 |
01/30/2023 14:37:00 |
ICEFU |
8100 |
0.52s |
0.19 |
26,000.00 |
517 |
0.42 |
0.33 |
01/30/2023 14:37:00 |
ICEFU |
8200 |
0.74s |
0.28 |
37,000.00 |
1,149 |
0.60 |
0.46 |
01/30/2023 14:37:00 |
ICEFU |
8300 |
1.02s |
0.37 |
51,000.00 |
1,227 |
0.80 |
0.65 |
01/30/2023 14:37:00 |
ICEFU |
8400 |
1.40s |
0.51 |
70,000.00 |
1,323 |
|
0.89 |
01/30/2023 14:37:00 |
ICEFU |
8500 |
1.86s |
0.65 |
93,000.00 |
1,512 |
1.65 |
1.21 |
01/30/2023 14:37:00 |
ICEFU |
8600 |
2.41s |
0.80 |
120,500.00 |
304 |
2.22 |
1.61 |
01/30/2023 14:37:00 |
ICEFU |
8700 |
3.04s |
0.94 |
152,000.00 |
727 |
|
2.10 |
01/30/2023 14:37:00 |
ICEFU |
8800 |
3.76s |
1.09 |
188,000.00 |
346 |
|
2.67 |
01/30/2023 14:37:00 |
ICEFU |
8900 |
4.54s |
1.22 |
227,000.00 |
301 |
3.92 |
3.32 |
01/30/2023 14:37:00 |
ICEFU |
9000 |
5.38s |
1.34 |
269,000.00 |
1,117 |
|
4.04 |
01/30/2023 14:37:00 |
ICEFU |
9100 |
6.25s |
1.43 |
312,500.00 |
2 |
|
4.82 |
01/30/2023 14:37:00 |
ICEFU |
9200 |
7.16s |
1.51 |
358,000.00 |
144 |
|
5.65 |
01/30/2023 14:37:00 |
ICEFU |
9300 |
8.10s |
1.58 |
405,000.00 |
26 |
|
6.52 |
01/30/2023 14:37:00 |
ICEFU |
9400 |
9.05s |
1.63 |
452,500.00 |
20 |
|
7.42 |
01/30/2023 14:37:00 |
ICEFU |
9500 |
10.01s |
1.66 |
500,500.00 |
159 |
|
8.35 |
01/30/2023 14:37:00 |
ICEFU |
9600 |
10.99s |
1.69 |
549,500.00 |
402 |
|
9.30 |
01/30/2023 14:37:00 |
ICEFU |
9700 |
11.97s |
1.72 |
598,500.00 |
23 |
|
10.25 |
01/30/2023 14:37:00 |
ICEFU |
9800 |
12.95s |
1.73 |
647,500.00 |
22 |
|
11.22 |
01/30/2023 14:37:00 |
ICEFU |
9900 |
13.94s |
1.74 |
697,000.00 |
5 |
|
12.20 |
01/30/2023 14:37:00 |
ICEFU |
10000 |
14.93s |
1.75 |
746,500.00 |
1,288 |
|
13.18 |
01/30/2023 14:37:00 |
ICEFU |
10100 |
15.93s |
1.76 |
796,500.00 |
100 |
|
14.17 |
01/30/2023 14:37:00 |
ICEFU |
10200 |
16.92s |
1.76 |
846,000.00 |
0 |
|
15.16 |
01/30/2023 14:37:00 |
ICEFU |
10300 |
17.92s |
1.77 |
896,000.00 |
3 |
|
16.15 |
01/30/2023 14:37:00 |
ICEFU |
10400 |
18.92s |
1.78 |
946,000.00 |
22 |
|
17.14 |
01/30/2023 14:37:00 |
ICEFU |
10500 |
19.91s |
1.77 |
995,500.00 |
1,027 |
|
18.14 |
01/30/2023 14:37:00 |
ICEFU |
10600 |
20.91s |
1.77 |
1,045,500.00 |
516 |
|
19.14 |
01/30/2023 14:37:00 |
ICEFU |
10700 |
21.91s |
1.78 |
1,095,500.00 |
53 |
|
20.13 |
01/30/2023 14:37:00 |
ICEFU |
10800 |
22.91s |
1.78 |
1,145,500.00 |
4 |
|
21.13 |
01/30/2023 14:37:00 |
ICEFU |
10900 |
23.91s |
1.78 |
1,195,500.00 |
173 |
|
22.13 |
01/30/2023 14:37:00 |
ICEFU |
11000 |
24.91s |
1.78 |
1,245,500.00 |
494 |
|
23.13 |
01/30/2023 14:37:00 |
ICEFU |
11100 |
25.91s |
1.79 |
1,295,500.00 |
0 |
|
24.12 |
01/30/2023 14:37:00 |
ICEFU |
11200 |
26.91s |
1.79 |
1,345,500.00 |
50 |
|
25.12 |
01/30/2023 14:37:00 |
ICEFU |
11300 |
27.90s |
1.78 |
1,395,000.00 |
1 |
|
26.12 |
01/30/2023 14:37:00 |
ICEFU |
11400 |
28.90s |
1.78 |
1,445,000.00 |
43 |
|
27.12 |
01/30/2023 14:37:00 |
ICEFU |
11500 |
29.90s |
1.78 |
1,495,000.00 |
411 |
|
28.12 |
01/30/2023 14:37:00 |
ICEFU |
11600 |
30.90s |
1.78 |
1,545,000.00 |
0 |
|
29.12 |
01/30/2023 14:37:00 |
ICEFU |
11700 |
31.90s |
1.78 |
1,595,000.00 |
0 |
|
30.12 |
01/30/2023 14:37:00 |
ICEFU |
11800 |
32.90s |
1.78 |
1,645,000.00 |
348 |
|
31.12 |
01/30/2023 14:37:00 |
ICEFU |
11900 |
33.90s |
1.78 |
1,695,000.00 |
0 |
|
32.12 |
01/30/2023 14:37:00 |
ICEFU |
12000 |
34.90s |
1.78 |
1,745,000.00 |
21 |
|
33.12 |
01/30/2023 14:37:00 |
ICEFU |
12100 |
35.90s |
1.78 |
1,795,000.00 |
0 |
|
34.12 |
01/30/2023 14:37:00 |
ICEFU |
12200 |
36.90s |
1.78 |
1,845,000.00 |
0 |
|
35.12 |
01/30/2023 14:37:00 |
ICEFU |
12300 |
37.90s |
1.79 |
1,895,000.00 |
0 |
|
36.11 |
01/30/2023 14:37:00 |
ICEFU |
12400 |
38.90s |
1.79 |
1,945,000.00 |
10 |
|
37.11 |
01/30/2023 14:37:00 |
ICEFU |
12500 |
39.90s |
1.79 |
1,995,000.00 |
0 |
|
38.11 |
01/30/2023 14:37:00 |
ICEFU |
12600 |
40.90s |
1.79 |
2,045,000.00 |
1 |
|
39.11 |
01/30/2023 14:37:00 |
ICEFU |
12700 |
41.90s |
1.79 |
2,095,000.00 |
0 |
|
40.11 |
01/30/2023 14:37:00 |
ICEFU |
12800 |
42.90s |
1.79 |
2,145,000.00 |
0 |
|
41.11 |
01/30/2023 14:37:00 |
ICEFU |
12900 |
43.90s |
1.79 |
2,195,000.00 |
0 |
|
42.11 |
01/30/2023 14:37:00 |
ICEFU |
13000 |
44.90s |
1.79 |
2,245,000.00 |
0 |
|
43.11 |
01/30/2023 14:37:00 |
ICEFU |
13100 |
45.90s |
1.79 |
2,295,000.00 |
0 |
|
44.11 |
01/30/2023 14:37:00 |
ICEFU |
13200 |
46.90s |
1.79 |
2,345,000.00 |
0 |
|
45.11 |
01/30/2023 14:37:00 |
ICEFU |
13400 |
48.90s |
1.79 |
2,445,000.00 |
0 |
|
47.11 |
01/30/2023 14:37:00 |
ICEFU |
13500 |
49.90s |
1.79 |
2,495,000.00 |
0 |
|
48.11 |
01/30/2023 14:37:00 |
ICEFU |
13600 |
50.90s |
1.79 |
2,545,000.00 |
0 |
|
49.11 |
01/30/2023 14:37:00 |
ICEFU |
13700 |
51.90s |
1.79 |
2,595,000.00 |
0 |
|
50.11 |
01/30/2023 14:37:00 |
ICEFU |
14000 |
54.90s |
1.79 |
2,745,000.00 |
0 |
|
53.11 |
01/30/2023 14:37:00 |
ICEFU |
14200 |
56.90s |
1.79 |
2,845,000.00 |
0 |
|
55.11 |
01/30/2023 14:37:00 |
ICEFU |
14500 |
59.90s |
1.79 |
2,995,000.00 |
0 |
|
58.11 |
01/30/2023 14:37:00 |
ICEFU |
15000 |
64.90s |
1.79 |
3,245,000.00 |
0 |
|
63.11 |
01/30/2023 14:37:00 |
ICEFU |
15500 |
69.90s |
1.79 |
3,495,000.00 |
0 |
|
68.11 |
01/30/2023 14:37:00 |
ICEFU |
16000 |
74.90s |
1.79 |
3,745,000.00 |
0 |
|
73.11 |
01/30/2023 14:37:00 |
ICEFU |
16100 |
75.90s |
1.79 |
3,795,000.00 |
0 |
|
74.11 |
01/30/2023 14:37:00 |
ICEFU |
16500 |
79.90s |
1.79 |
3,995,000.00 |
0 |
|
78.11 |
01/30/2023 14:37:00 |
ICEFU |
17000 |
84.90s |
1.79 |
4,245,000.00 |
0 |
|
83.11 |
01/30/2023 14:37:00 |
ICEFU |
18000 |
94.90s |
1.79 |
4,745,000.00 |
0 |
|
93.11 |
01/30/2023 14:37:00 |
ICEFU |
18500 |
99.90s |
1.79 |
4,995,000.00 |
0 |
|
98.11 |
01/30/2023 14:37:00 |
ICEFU |
19000 |
104.90s |
1.79 |
5,245,000.00 |
0 |
|
103.11 |
01/30/2023 14:37:00 |
ICEFU |
19500 |
109.90s |
1.79 |
5,495,000.00 |
0 |
|
108.11 |
01/30/2023 14:37:00 |
ICEFU |
20000 |
114.90s |
1.79 |
5,745,000.00 |
0 |
|
113.11 |
01/30/2023 14:37:00 |
ICEFU |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|