|
|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
2,368,500.00 |
-0.26 |
47.37s |
3800 |
0.01s |
|
500.00 |
10 |
0 |
2,318,500.00 |
-0.26 |
46.37s |
3900 |
0.01s |
|
500.00 |
29 |
0 |
2,268,500.00 |
-0.26 |
45.37s |
4000 |
0.01s |
|
500.00 |
77 |
0 |
2,218,500.00 |
-0.26 |
44.37s |
4100 |
0.01s |
|
500.00 |
73 |
0 |
2,118,500.00 |
-0.26 |
42.37s |
4300 |
0.01s |
|
500.00 |
92 |
0 |
2,068,500.00 |
-0.26 |
41.37s |
4400 |
0.01s |
|
500.00 |
2 |
0 |
2,018,500.00 |
-0.26 |
40.37s |
4500 |
0.01s |
|
500.00 |
1 |
0 |
1,918,500.00 |
-0.26 |
38.37s |
4700 |
0.01s |
|
500.00 |
7 |
0 |
1,868,500.00 |
-0.26 |
37.37s |
4800 |
0.01s |
|
500.00 |
4 |
0 |
1,818,500.00 |
-0.26 |
36.37s |
4900 |
0.01s |
|
500.00 |
11 |
0 |
1,768,500.00 |
-0.26 |
35.37s |
5000 |
0.01s |
|
500.00 |
26 |
0 |
1,718,500.00 |
-0.26 |
34.37s |
5100 |
0.01s |
|
500.00 |
55 |
0 |
1,668,500.00 |
-0.26 |
33.37s |
5200 |
0.01s |
|
500.00 |
175 |
0 |
1,618,500.00 |
-0.26 |
32.37s |
5300 |
0.01s |
|
500.00 |
368 |
0 |
1,568,500.00 |
-0.26 |
31.37s |
5400 |
0.01s |
|
500.00 |
34 |
0 |
1,518,500.00 |
-0.26 |
30.37s |
5500 |
0.01s |
|
500.00 |
82 |
0 |
1,468,500.00 |
-0.26 |
29.37s |
5600 |
0.01s |
|
500.00 |
29 |
0 |
1,418,500.00 |
-0.26 |
28.37s |
5700 |
0.01s |
|
500.00 |
109 |
0 |
1,368,500.00 |
-0.26 |
27.37s |
5800 |
0.01s |
|
500.00 |
145 |
0 |
1,318,500.00 |
-0.26 |
26.37s |
5900 |
0.01s |
|
500.00 |
20 |
0 |
1,268,500.00 |
-0.26 |
25.37s |
6000 |
0.01s |
|
500.00 |
306 |
0 |
1,218,500.00 |
-0.26 |
24.37s |
6100 |
0.01s |
|
500.00 |
119 |
0 |
1,168,500.00 |
-0.26 |
23.37s |
6200 |
0.01s |
|
500.00 |
268 |
0 |
1,118,500.00 |
-0.26 |
22.37s |
6300 |
0.01s |
|
500.00 |
113 |
0 |
1,068,500.00 |
-0.26 |
21.37s |
6400 |
0.01s |
|
500.00 |
606 |
0 |
1,018,500.00 |
-0.26 |
20.37s |
6500 |
0.01s |
|
500.00 |
2,827 |
0 |
968,500.00 |
-0.26 |
19.37s |
6600 |
0.01s |
|
500.00 |
92 |
0 |
918,500.00 |
-0.27 |
18.37s |
6700 |
0.01s |
|
500.00 |
287 |
0 |
868,500.00 |
-0.27 |
17.37s |
6800 |
0.01s |
|
500.00 |
553 |
0 |
819,000.00 |
-0.26 |
16.38s |
6900 |
0.01s |
|
500.00 |
470 |
14 |
769,000.00 |
-0.26 |
15.38s |
7000 |
0.01s |
|
500.00 |
1,888 |
1 |
719,000.00 |
-0.26 |
14.38s |
7100 |
0.01s |
|
500.00 |
697 |
287 |
669,000.00 |
-0.26 |
13.38s |
7200 |
0.01s |
|
500.00 |
1,449 |
50 |
619,000.00 |
-0.26 |
12.38s |
7300 |
0.01s |
|
500.00 |
1,143 |
30 |
569,000.00 |
-0.27 |
11.38s |
7400 |
0.01s |
-0.01 |
500.00 |
305 |
2,022 |
519,000.00 |
-0.27 |
10.38s |
7500 |
0.01s |
-0.01 |
500.00 |
3,161 |
55 |
469,500.00 |
-0.27 |
9.39s |
7600 |
0.02s |
-0.01 |
1,000.00 |
1,054 |
3 |
419,500.00 |
-0.28 |
8.39s |
7700 |
0.02s |
-0.02 |
1,000.00 |
554 |
384 |
370,000.00 |
-0.29 |
7.40s |
7800 |
0.03s |
-0.03 |
1,500.00 |
1,403 |
838 |
320,500.00 |
-0.30 |
6.41s |
7900 |
0.04s |
-0.04 |
2,000.00 |
1,250 |
1,377 |
271,500.00 |
-0.33 |
5.43s |
8000 |
0.06s |
-0.07 |
3,000.00 |
2,702 |
769 |
223,000.00 |
-0.36 |
4.46s |
8100 |
0.09s |
-0.10 |
4,500.00 |
790 |
407 |
176,500.00 |
-0.40 |
3.53s |
8200 |
0.16s |
-0.14 |
8,000.00 |
1,115 |
503 |
132,000.00 |
-0.45 |
2.64s |
8300 |
0.27s |
-0.19 |
13,500.00 |
1,206 |
576 |
92,500.00 |
-0.49 |
1.85s |
8400 |
0.48s |
-0.23 |
24,000.00 |
1,205 |
1,976 |
60,000.00 |
-0.50 |
1.20s |
8500 |
0.83s |
-0.24 |
41,500.00 |
1,883 |
789 |
36,000.00 |
-0.47 |
0.72s |
8600 |
1.35s |
-0.21 |
67,500.00 |
301 |
595 |
20,500.00 |
-0.39 |
0.41s |
8700 |
2.04s |
-0.13 |
102,000.00 |
587 |
1,408 |
11,500.00 |
-0.30 |
0.23s |
8800 |
2.86s |
-0.04 |
143,000.00 |
345 |
540 |
6,500.00 |
-0.22 |
0.13s |
8900 |
3.76s |
0.04 |
188,000.00 |
316 |
3,318 |
4,000.00 |
-0.15 |
0.08s |
9000 |
4.71s |
0.11 |
235,500.00 |
1,076 |
1,430 |
2,500.00 |
-0.11 |
0.05s |
9100 |
5.68s |
0.15 |
284,000.00 |
2 |
1,182 |
2,000.00 |
-0.07 |
0.04s |
9200 |
6.67s |
0.19 |
333,500.00 |
142 |
1,016 |
1,500.00 |
-0.05 |
0.03s |
9300 |
7.66s |
0.21 |
383,000.00 |
26 |
1,226 |
1,000.00 |
-0.04 |
0.02s |
9400 |
8.65s |
0.22 |
432,500.00 |
20 |
2,575 |
1,000.00 |
-0.03 |
0.02s |
9500 |
9.65s |
0.23 |
482,500.00 |
159 |
260 |
1,000.00 |
-0.02 |
0.02s |
9600 |
10.65s |
0.24 |
532,500.00 |
402 |
102 |
500.00 |
-0.02 |
0.01s |
9700 |
11.64s |
0.24 |
582,000.00 |
21 |
430 |
500.00 |
-0.02 |
0.01s |
9800 |
12.64s |
0.24 |
632,000.00 |
22 |
174 |
500.00 |
-0.01 |
0.01s |
9900 |
13.64s |
0.25 |
682,000.00 |
5 |
5,521 |
500.00 |
-0.01 |
0.01s |
10000 |
14.64s |
0.25 |
732,000.00 |
1,288 |
138 |
500.00 |
-0.01 |
0.01s |
10100 |
15.64s |
0.25 |
782,000.00 |
100 |
612 |
500.00 |
-0.01 |
0.01s |
10200 |
16.64s |
0.25 |
832,000.00 |
0 |
258 |
500.00 |
|
0.01s |
10300 |
17.64s |
0.26 |
882,000.00 |
3 |
197 |
500.00 |
|
0.01s |
10400 |
18.64s |
0.26 |
932,000.00 |
22 |
1,660 |
500.00 |
|
0.01s |
10500 |
19.64s |
0.26 |
982,000.00 |
1,027 |
217 |
500.00 |
|
0.01s |
10600 |
20.64s |
0.26 |
1,032,000.00 |
516 |
169 |
500.00 |
|
0.01s |
10700 |
21.63s |
0.25 |
1,081,500.00 |
49 |
79 |
500.00 |
|
0.01s |
10800 |
22.63s |
0.25 |
1,131,500.00 |
4 |
161 |
500.00 |
|
0.01s |
10900 |
23.63s |
0.25 |
1,181,500.00 |
0 |
1,247 |
500.00 |
|
0.01s |
11000 |
24.63s |
0.25 |
1,231,500.00 |
400 |
55 |
500.00 |
|
0.01s |
11100 |
25.63s |
0.25 |
1,281,500.00 |
0 |
98 |
500.00 |
|
0.01s |
11200 |
26.63s |
0.25 |
1,331,500.00 |
50 |
60 |
500.00 |
|
0.01s |
11300 |
27.63s |
0.25 |
1,381,500.00 |
1 |
345 |
500.00 |
|
0.01s |
11400 |
28.63s |
0.25 |
1,431,500.00 |
43 |
1,531 |
500.00 |
|
0.01s |
11500 |
29.63s |
0.25 |
1,481,500.00 |
411 |
35 |
500.00 |
|
0.01s |
11600 |
30.63s |
0.25 |
1,531,500.00 |
0 |
231 |
500.00 |
|
0.01s |
11700 |
31.63s |
0.25 |
1,581,500.00 |
0 |
503 |
500.00 |
|
0.01s |
11800 |
32.63s |
0.25 |
1,631,500.00 |
348 |
130 |
500.00 |
|
0.01s |
11900 |
33.63s |
0.25 |
1,681,500.00 |
0 |
1,248 |
500.00 |
|
0.01s |
12000 |
34.63s |
0.25 |
1,731,500.00 |
21 |
9 |
500.00 |
|
0.01s |
12100 |
35.63s |
0.25 |
1,781,500.00 |
0 |
111 |
500.00 |
|
0.01s |
12200 |
36.63s |
0.25 |
1,831,500.00 |
0 |
38 |
500.00 |
|
0.01s |
12300 |
37.63s |
0.25 |
1,881,500.00 |
0 |
17 |
500.00 |
|
0.01s |
12400 |
38.63s |
0.25 |
1,931,500.00 |
10 |
2,247 |
500.00 |
|
0.01s |
12500 |
39.63s |
0.25 |
1,981,500.00 |
0 |
60 |
500.00 |
|
0.01s |
12600 |
40.63s |
0.25 |
2,031,500.00 |
1 |
176 |
500.00 |
|
0.01s |
12700 |
41.63s |
0.26 |
2,081,500.00 |
0 |
21 |
500.00 |
|
0.01s |
12800 |
42.63s |
0.26 |
2,131,500.00 |
0 |
229 |
500.00 |
|
0.01s |
12900 |
43.63s |
0.26 |
2,181,500.00 |
0 |
2,883 |
500.00 |
|
0.01s |
13000 |
44.63s |
0.26 |
2,231,500.00 |
0 |
5 |
500.00 |
|
0.01s |
13100 |
45.63s |
0.26 |
2,281,500.00 |
0 |
177 |
500.00 |
|
0.01s |
13200 |
46.63s |
0.26 |
2,331,500.00 |
0 |
58 |
500.00 |
|
0.01s |
13400 |
48.63s |
0.26 |
2,431,500.00 |
0 |
677 |
500.00 |
|
0.01s |
13500 |
49.63s |
0.26 |
2,481,500.00 |
0 |
50 |
500.00 |
|
0.01s |
13600 |
50.63s |
0.26 |
2,531,500.00 |
0 |
13 |
500.00 |
|
0.01s |
13700 |
51.63s |
0.26 |
2,581,500.00 |
0 |
545 |
500.00 |
|
0.01s |
14000 |
54.63s |
0.26 |
2,731,500.00 |
0 |
15 |
500.00 |
|
0.01s |
14200 |
56.63s |
0.26 |
2,831,500.00 |
0 |
1,168 |
500.00 |
|
0.01s |
14500 |
59.63s |
0.26 |
2,981,500.00 |
0 |
612 |
500.00 |
|
0.01s |
15000 |
64.63s |
0.26 |
3,231,500.00 |
0 |
6 |
500.00 |
|
0.01s |
15500 |
69.63s |
0.26 |
3,481,500.00 |
0 |
157 |
500.00 |
|
0.01s |
16000 |
74.63s |
0.26 |
3,731,500.00 |
0 |
85 |
500.00 |
|
0.01s |
16100 |
75.63s |
0.26 |
3,781,500.00 |
0 |
10 |
500.00 |
|
0.01s |
16500 |
79.63s |
0.26 |
3,981,500.00 |
0 |
80 |
500.00 |
|
0.01s |
17000 |
84.63s |
0.26 |
4,231,500.00 |
0 |
287 |
500.00 |
|
0.01s |
18000 |
94.63s |
0.26 |
4,731,500.00 |
0 |
9 |
500.00 |
|
0.01s |
18500 |
99.63s |
0.26 |
4,981,500.00 |
0 |
203 |
500.00 |
|
0.01s |
19000 |
104.63s |
0.26 |
5,231,500.00 |
0 |
47 |
500.00 |
|
0.01s |
19500 |
109.63s |
0.26 |
5,481,500.00 |
0 |
187 |
500.00 |
|
0.01s |
20000 |
114.63s |
0.26 |
5,731,500.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
3800 |
47.37s |
-0.26 |
2,368,500.00 |
0 |
|
47.63 |
02/08/2023 14:17:00 |
ICEFU |
3900 |
46.37s |
-0.26 |
2,318,500.00 |
0 |
|
46.63 |
02/08/2023 14:17:00 |
ICEFU |
4000 |
45.37s |
-0.26 |
2,268,500.00 |
0 |
|
45.63 |
02/08/2023 14:17:00 |
ICEFU |
4100 |
44.37s |
-0.26 |
2,218,500.00 |
0 |
|
44.63 |
02/08/2023 14:17:00 |
ICEFU |
4300 |
42.37s |
-0.26 |
2,118,500.00 |
0 |
|
42.63 |
02/08/2023 14:17:00 |
ICEFU |
4400 |
41.37s |
-0.26 |
2,068,500.00 |
0 |
|
41.63 |
02/08/2023 14:17:00 |
ICEFU |
4500 |
40.37s |
-0.26 |
2,018,500.00 |
0 |
|
40.63 |
02/08/2023 14:17:00 |
ICEFU |
4700 |
38.37s |
-0.26 |
1,918,500.00 |
0 |
|
38.63 |
02/08/2023 14:17:00 |
ICEFU |
4800 |
37.37s |
-0.26 |
1,868,500.00 |
0 |
|
37.63 |
02/08/2023 14:17:00 |
ICEFU |
4900 |
36.37s |
-0.26 |
1,818,500.00 |
0 |
|
36.63 |
02/08/2023 14:17:00 |
ICEFU |
5000 |
35.37s |
-0.26 |
1,768,500.00 |
0 |
|
35.63 |
02/08/2023 14:17:00 |
ICEFU |
5100 |
34.37s |
-0.26 |
1,718,500.00 |
0 |
|
34.63 |
02/08/2023 14:17:00 |
ICEFU |
5200 |
33.37s |
-0.26 |
1,668,500.00 |
0 |
|
33.63 |
02/08/2023 14:17:00 |
ICEFU |
5300 |
32.37s |
-0.26 |
1,618,500.00 |
0 |
|
32.63 |
02/08/2023 14:17:00 |
ICEFU |
5400 |
31.37s |
-0.26 |
1,568,500.00 |
0 |
|
31.63 |
02/08/2023 14:17:00 |
ICEFU |
5500 |
30.37s |
-0.26 |
1,518,500.00 |
0 |
|
30.63 |
02/08/2023 14:17:00 |
ICEFU |
5600 |
29.37s |
-0.26 |
1,468,500.00 |
0 |
|
29.63 |
02/08/2023 14:17:00 |
ICEFU |
5700 |
28.37s |
-0.26 |
1,418,500.00 |
0 |
|
28.63 |
02/08/2023 14:17:00 |
ICEFU |
5800 |
27.37s |
-0.26 |
1,368,500.00 |
0 |
|
27.63 |
02/08/2023 14:17:00 |
ICEFU |
5900 |
26.37s |
-0.26 |
1,318,500.00 |
0 |
|
26.63 |
02/08/2023 14:17:00 |
ICEFU |
6000 |
25.37s |
-0.26 |
1,268,500.00 |
0 |
|
25.63 |
02/08/2023 14:17:00 |
ICEFU |
6100 |
24.37s |
-0.26 |
1,218,500.00 |
0 |
|
24.63 |
02/08/2023 14:17:00 |
ICEFU |
6200 |
23.37s |
-0.26 |
1,168,500.00 |
0 |
|
23.63 |
02/08/2023 14:17:00 |
ICEFU |
6300 |
22.37s |
-0.26 |
1,118,500.00 |
0 |
|
22.63 |
02/08/2023 14:17:00 |
ICEFU |
6400 |
21.37s |
-0.26 |
1,068,500.00 |
0 |
|
21.63 |
02/08/2023 14:17:00 |
ICEFU |
6500 |
20.37s |
-0.26 |
1,018,500.00 |
0 |
|
20.63 |
02/08/2023 14:17:00 |
ICEFU |
6600 |
19.37s |
-0.26 |
968,500.00 |
0 |
|
19.63 |
02/08/2023 14:17:00 |
ICEFU |
6700 |
18.37s |
-0.27 |
918,500.00 |
0 |
|
18.64 |
02/08/2023 14:17:00 |
ICEFU |
6800 |
17.37s |
-0.27 |
868,500.00 |
0 |
|
17.64 |
02/08/2023 14:17:00 |
ICEFU |
6900 |
16.38s |
-0.26 |
819,000.00 |
0 |
|
16.64 |
02/08/2023 14:17:00 |
ICEFU |
7000 |
15.38s |
-0.26 |
769,000.00 |
14 |
|
15.64 |
02/08/2023 14:17:00 |
ICEFU |
7100 |
14.38s |
-0.26 |
719,000.00 |
1 |
|
14.64 |
02/08/2023 14:17:00 |
ICEFU |
7200 |
13.38s |
-0.26 |
669,000.00 |
287 |
|
13.64 |
02/08/2023 14:17:00 |
ICEFU |
7300 |
12.38s |
-0.26 |
619,000.00 |
50 |
|
12.64 |
02/08/2023 14:17:00 |
ICEFU |
7400 |
11.38s |
-0.27 |
569,000.00 |
30 |
|
11.65 |
02/08/2023 14:17:00 |
ICEFU |
7500 |
10.38s |
-0.27 |
519,000.00 |
2,022 |
|
10.65 |
02/08/2023 14:17:00 |
ICEFU |
7600 |
9.39s |
-0.27 |
469,500.00 |
55 |
|
9.66 |
02/08/2023 14:17:00 |
ICEFU |
7700 |
8.39s |
-0.28 |
419,500.00 |
3 |
|
8.67 |
02/08/2023 14:17:00 |
ICEFU |
7800 |
7.40s |
-0.29 |
370,000.00 |
384 |
|
7.69 |
02/08/2023 14:17:00 |
ICEFU |
7900 |
6.41s |
-0.30 |
320,500.00 |
838 |
|
6.71 |
02/08/2023 14:17:00 |
ICEFU |
8000 |
5.43s |
-0.33 |
271,500.00 |
1,377 |
|
5.76 |
02/08/2023 14:17:00 |
ICEFU |
8100 |
4.46s |
-0.36 |
223,000.00 |
769 |
|
4.82 |
02/08/2023 14:17:00 |
ICEFU |
8200 |
3.53s |
-0.40 |
176,500.00 |
407 |
|
3.93 |
02/08/2023 14:17:00 |
ICEFU |
8300 |
2.64s |
-0.45 |
132,000.00 |
503 |
2.80 |
3.09 |
02/08/2023 14:17:00 |
ICEFU |
8400 |
1.85s |
-0.49 |
92,500.00 |
576 |
|
2.34 |
02/08/2023 14:17:00 |
ICEFU |
8500 |
1.20s |
-0.50 |
60,000.00 |
1,976 |
1.25 |
1.70 |
02/08/2023 14:17:00 |
ICEFU |
8600 |
0.72s |
-0.47 |
36,000.00 |
789 |
0.97 |
1.19 |
02/08/2023 14:17:00 |
ICEFU |
8700 |
0.41s |
-0.39 |
20,500.00 |
595 |
0.43 |
0.80 |
02/08/2023 14:17:00 |
ICEFU |
8800 |
0.23s |
-0.30 |
11,500.00 |
1,408 |
0.15 |
0.53 |
02/08/2023 14:17:00 |
ICEFU |
8900 |
0.13s |
-0.22 |
6,500.00 |
540 |
|
0.35 |
02/08/2023 14:17:00 |
ICEFU |
9000 |
0.08s |
-0.15 |
4,000.00 |
3,318 |
0.15 |
0.23 |
02/08/2023 14:17:00 |
ICEFU |
9100 |
0.05s |
-0.11 |
2,500.00 |
1,430 |
|
0.16 |
02/08/2023 14:17:00 |
ICEFU |
9200 |
0.04s |
-0.07 |
2,000.00 |
1,182 |
|
0.11 |
02/08/2023 14:17:00 |
ICEFU |
9300 |
0.03s |
-0.05 |
1,500.00 |
1,016 |
|
0.08 |
02/08/2023 14:17:00 |
ICEFU |
9400 |
0.02s |
-0.04 |
1,000.00 |
1,226 |
|
0.06 |
02/08/2023 14:17:00 |
ICEFU |
9500 |
0.02s |
-0.03 |
1,000.00 |
2,575 |
0.05 |
0.05 |
02/08/2023 14:17:00 |
ICEFU |
9600 |
0.02s |
-0.02 |
1,000.00 |
260 |
|
0.04 |
02/08/2023 14:17:00 |
ICEFU |
9700 |
0.01s |
-0.02 |
500.00 |
102 |
|
0.03 |
02/08/2023 14:17:00 |
ICEFU |
9800 |
0.01s |
-0.02 |
500.00 |
430 |
0.01 |
0.03 |
02/08/2023 14:17:00 |
ICEFU |
9900 |
0.01s |
-0.01 |
500.00 |
174 |
0.01 |
0.02 |
02/08/2023 14:17:00 |
ICEFU |
10000 |
0.01s |
-0.01 |
500.00 |
5,521 |
|
0.02 |
02/08/2023 14:17:00 |
ICEFU |
10100 |
0.01s |
-0.01 |
500.00 |
138 |
|
0.02 |
02/08/2023 14:17:00 |
ICEFU |
10200 |
0.01s |
-0.01 |
500.00 |
612 |
|
0.02 |
02/08/2023 14:17:00 |
ICEFU |
10300 |
0.01s |
|
500.00 |
258 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
10400 |
0.01s |
|
500.00 |
197 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
10500 |
0.01s |
|
500.00 |
1,660 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
10600 |
0.01s |
|
500.00 |
217 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
10700 |
0.01s |
|
500.00 |
169 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
10800 |
0.01s |
|
500.00 |
79 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
10900 |
0.01s |
|
500.00 |
161 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
11000 |
0.01s |
|
500.00 |
1,247 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
11100 |
0.01s |
|
500.00 |
55 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
11200 |
0.01s |
|
500.00 |
98 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
11300 |
0.01s |
|
500.00 |
60 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
11400 |
0.01s |
|
500.00 |
345 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
11500 |
0.01s |
|
500.00 |
1,531 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
11600 |
0.01s |
|
500.00 |
35 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
11700 |
0.01s |
|
500.00 |
231 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
11800 |
0.01s |
|
500.00 |
503 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
11900 |
0.01s |
|
500.00 |
130 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
12000 |
0.01s |
|
500.00 |
1,248 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
12100 |
0.01s |
|
500.00 |
9 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
12200 |
0.01s |
|
500.00 |
111 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
12300 |
0.01s |
|
500.00 |
38 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
12400 |
0.01s |
|
500.00 |
17 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
12500 |
0.01s |
|
500.00 |
2,247 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
12600 |
0.01s |
|
500.00 |
60 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
12700 |
0.01s |
|
500.00 |
176 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
12800 |
0.01s |
|
500.00 |
21 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
12900 |
0.01s |
|
500.00 |
229 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
13000 |
0.01s |
|
500.00 |
2,883 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
13100 |
0.01s |
|
500.00 |
5 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
13200 |
0.01s |
|
500.00 |
177 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
13400 |
0.01s |
|
500.00 |
58 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
13500 |
0.01s |
|
500.00 |
677 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
13600 |
0.01s |
|
500.00 |
50 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
13700 |
0.01s |
|
500.00 |
13 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
14000 |
0.01s |
|
500.00 |
545 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
14200 |
0.01s |
|
500.00 |
15 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
14500 |
0.01s |
|
500.00 |
1,168 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
15000 |
0.01s |
|
500.00 |
612 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
15500 |
0.01s |
|
500.00 |
6 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
16000 |
0.01s |
|
500.00 |
157 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
16100 |
0.01s |
|
500.00 |
85 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
16500 |
0.01s |
|
500.00 |
10 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
17000 |
0.01s |
|
500.00 |
80 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
18000 |
0.01s |
|
500.00 |
287 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
18500 |
0.01s |
|
500.00 |
9 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
19000 |
0.01s |
|
500.00 |
203 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
19500 |
0.01s |
|
500.00 |
47 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
20000 |
0.01s |
|
500.00 |
187 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
3800 |
0.01s |
|
500.00 |
10 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
3900 |
0.01s |
|
500.00 |
29 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
4000 |
0.01s |
|
500.00 |
77 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
4100 |
0.01s |
|
500.00 |
73 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
4300 |
0.01s |
|
500.00 |
92 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
4400 |
0.01s |
|
500.00 |
2 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
4500 |
0.01s |
|
500.00 |
1 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
4700 |
0.01s |
|
500.00 |
7 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
4800 |
0.01s |
|
500.00 |
4 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
4900 |
0.01s |
|
500.00 |
11 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
5000 |
0.01s |
|
500.00 |
26 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
5100 |
0.01s |
|
500.00 |
55 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
5200 |
0.01s |
|
500.00 |
175 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
5300 |
0.01s |
|
500.00 |
368 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
5400 |
0.01s |
|
500.00 |
34 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
5500 |
0.01s |
|
500.00 |
82 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
5600 |
0.01s |
|
500.00 |
29 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
5700 |
0.01s |
|
500.00 |
109 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
5800 |
0.01s |
|
500.00 |
145 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
5900 |
0.01s |
|
500.00 |
20 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
6000 |
0.01s |
|
500.00 |
306 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
6100 |
0.01s |
|
500.00 |
119 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
6200 |
0.01s |
|
500.00 |
268 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
6300 |
0.01s |
|
500.00 |
113 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
6400 |
0.01s |
|
500.00 |
606 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
6500 |
0.01s |
|
500.00 |
2,827 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
6600 |
0.01s |
|
500.00 |
92 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
6700 |
0.01s |
|
500.00 |
287 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
6800 |
0.01s |
|
500.00 |
553 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
6900 |
0.01s |
|
500.00 |
470 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
7000 |
0.01s |
|
500.00 |
1,888 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
7100 |
0.01s |
|
500.00 |
697 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
7200 |
0.01s |
|
500.00 |
1,449 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
7300 |
0.01s |
|
500.00 |
1,143 |
|
0.01 |
02/08/2023 14:17:00 |
ICEFU |
7400 |
0.01s |
-0.01 |
500.00 |
305 |
0.02 |
0.02 |
02/08/2023 14:17:00 |
ICEFU |
7500 |
0.01s |
-0.01 |
500.00 |
3,161 |
|
0.02 |
02/08/2023 14:17:00 |
ICEFU |
7600 |
0.02s |
-0.01 |
1,000.00 |
1,054 |
0.02 |
0.03 |
02/08/2023 14:17:00 |
ICEFU |
7700 |
0.02s |
-0.02 |
1,000.00 |
554 |
|
0.04 |
02/08/2023 14:17:00 |
ICEFU |
7800 |
0.03s |
-0.03 |
1,500.00 |
1,403 |
|
0.06 |
02/08/2023 14:17:00 |
ICEFU |
7900 |
0.04s |
-0.04 |
2,000.00 |
1,250 |
|
0.08 |
02/08/2023 14:17:00 |
ICEFU |
8000 |
0.06s |
-0.07 |
3,000.00 |
2,702 |
0.15 |
0.13 |
02/08/2023 14:17:00 |
ICEFU |
8100 |
0.09s |
-0.10 |
4,500.00 |
790 |
0.23 |
0.19 |
02/08/2023 14:17:00 |
ICEFU |
8200 |
0.16s |
-0.14 |
8,000.00 |
1,115 |
0.47 |
0.30 |
02/08/2023 14:17:00 |
ICEFU |
8300 |
0.27s |
-0.19 |
13,500.00 |
1,206 |
0.50 |
0.46 |
02/08/2023 14:17:00 |
ICEFU |
8400 |
0.48s |
-0.23 |
24,000.00 |
1,205 |
1.05 |
0.71 |
02/08/2023 14:17:00 |
ICEFU |
8500 |
0.83s |
-0.24 |
41,500.00 |
1,883 |
1.30 |
1.07 |
02/08/2023 14:17:00 |
ICEFU |
8600 |
1.35s |
-0.21 |
67,500.00 |
301 |
|
1.56 |
02/08/2023 14:17:00 |
ICEFU |
8700 |
2.04s |
-0.13 |
102,000.00 |
587 |
|
2.17 |
02/08/2023 14:17:00 |
ICEFU |
8800 |
2.86s |
-0.04 |
143,000.00 |
345 |
|
2.90 |
02/08/2023 14:17:00 |
ICEFU |
8900 |
3.76s |
0.04 |
188,000.00 |
316 |
|
3.72 |
02/08/2023 14:17:00 |
ICEFU |
9000 |
4.71s |
0.11 |
235,500.00 |
1,076 |
|
4.60 |
02/08/2023 14:17:00 |
ICEFU |
9100 |
5.68s |
0.15 |
284,000.00 |
2 |
|
5.53 |
02/08/2023 14:17:00 |
ICEFU |
9200 |
6.67s |
0.19 |
333,500.00 |
142 |
|
6.48 |
02/08/2023 14:17:00 |
ICEFU |
9300 |
7.66s |
0.21 |
383,000.00 |
26 |
|
7.45 |
02/08/2023 14:17:00 |
ICEFU |
9400 |
8.65s |
0.22 |
432,500.00 |
20 |
|
8.43 |
02/08/2023 14:17:00 |
ICEFU |
9500 |
9.65s |
0.23 |
482,500.00 |
159 |
|
9.42 |
02/08/2023 14:17:00 |
ICEFU |
9600 |
10.65s |
0.24 |
532,500.00 |
402 |
|
10.41 |
02/08/2023 14:17:00 |
ICEFU |
9700 |
11.64s |
0.24 |
582,000.00 |
21 |
|
11.40 |
02/08/2023 14:17:00 |
ICEFU |
9800 |
12.64s |
0.24 |
632,000.00 |
22 |
|
12.40 |
02/08/2023 14:17:00 |
ICEFU |
9900 |
13.64s |
0.25 |
682,000.00 |
5 |
|
13.39 |
02/08/2023 14:17:00 |
ICEFU |
10000 |
14.64s |
0.25 |
732,000.00 |
1,288 |
|
14.39 |
02/08/2023 14:17:00 |
ICEFU |
10100 |
15.64s |
0.25 |
782,000.00 |
100 |
|
15.39 |
02/08/2023 14:17:00 |
ICEFU |
10200 |
16.64s |
0.25 |
832,000.00 |
0 |
|
16.39 |
02/08/2023 14:17:00 |
ICEFU |
10300 |
17.64s |
0.26 |
882,000.00 |
3 |
|
17.38 |
02/08/2023 14:17:00 |
ICEFU |
10400 |
18.64s |
0.26 |
932,000.00 |
22 |
|
18.38 |
02/08/2023 14:17:00 |
ICEFU |
10500 |
19.64s |
0.26 |
982,000.00 |
1,027 |
|
19.38 |
02/08/2023 14:17:00 |
ICEFU |
10600 |
20.64s |
0.26 |
1,032,000.00 |
516 |
|
20.38 |
02/08/2023 14:17:00 |
ICEFU |
10700 |
21.63s |
0.25 |
1,081,500.00 |
49 |
|
21.38 |
02/08/2023 14:17:00 |
ICEFU |
10800 |
22.63s |
0.25 |
1,131,500.00 |
4 |
|
22.38 |
02/08/2023 14:17:00 |
ICEFU |
10900 |
23.63s |
0.25 |
1,181,500.00 |
0 |
|
23.38 |
02/08/2023 14:17:00 |
ICEFU |
11000 |
24.63s |
0.25 |
1,231,500.00 |
400 |
|
24.38 |
02/08/2023 14:17:00 |
ICEFU |
11100 |
25.63s |
0.25 |
1,281,500.00 |
0 |
|
25.38 |
02/08/2023 14:17:00 |
ICEFU |
11200 |
26.63s |
0.25 |
1,331,500.00 |
50 |
|
26.38 |
02/08/2023 14:17:00 |
ICEFU |
11300 |
27.63s |
0.25 |
1,381,500.00 |
1 |
|
27.38 |
02/08/2023 14:17:00 |
ICEFU |
11400 |
28.63s |
0.25 |
1,431,500.00 |
43 |
|
28.38 |
02/08/2023 14:17:00 |
ICEFU |
11500 |
29.63s |
0.25 |
1,481,500.00 |
411 |
|
29.38 |
02/08/2023 14:17:00 |
ICEFU |
11600 |
30.63s |
0.25 |
1,531,500.00 |
0 |
|
30.38 |
02/08/2023 14:17:00 |
ICEFU |
11700 |
31.63s |
0.25 |
1,581,500.00 |
0 |
|
31.38 |
02/08/2023 14:17:00 |
ICEFU |
11800 |
32.63s |
0.25 |
1,631,500.00 |
348 |
|
32.38 |
02/08/2023 14:17:00 |
ICEFU |
11900 |
33.63s |
0.25 |
1,681,500.00 |
0 |
|
33.38 |
02/08/2023 14:17:00 |
ICEFU |
12000 |
34.63s |
0.25 |
1,731,500.00 |
21 |
|
34.38 |
02/08/2023 14:17:00 |
ICEFU |
12100 |
35.63s |
0.25 |
1,781,500.00 |
0 |
|
35.38 |
02/08/2023 14:17:00 |
ICEFU |
12200 |
36.63s |
0.25 |
1,831,500.00 |
0 |
|
36.38 |
02/08/2023 14:17:00 |
ICEFU |
12300 |
37.63s |
0.25 |
1,881,500.00 |
0 |
|
37.38 |
02/08/2023 14:17:00 |
ICEFU |
12400 |
38.63s |
0.25 |
1,931,500.00 |
10 |
|
38.38 |
02/08/2023 14:17:00 |
ICEFU |
12500 |
39.63s |
0.25 |
1,981,500.00 |
0 |
|
39.38 |
02/08/2023 14:17:00 |
ICEFU |
12600 |
40.63s |
0.25 |
2,031,500.00 |
1 |
|
40.38 |
02/08/2023 14:17:00 |
ICEFU |
12700 |
41.63s |
0.26 |
2,081,500.00 |
0 |
|
41.37 |
02/08/2023 14:17:00 |
ICEFU |
12800 |
42.63s |
0.26 |
2,131,500.00 |
0 |
|
42.37 |
02/08/2023 14:17:00 |
ICEFU |
12900 |
43.63s |
0.26 |
2,181,500.00 |
0 |
|
43.37 |
02/08/2023 14:17:00 |
ICEFU |
13000 |
44.63s |
0.26 |
2,231,500.00 |
0 |
|
44.37 |
02/08/2023 14:17:00 |
ICEFU |
13100 |
45.63s |
0.26 |
2,281,500.00 |
0 |
|
45.37 |
02/08/2023 14:17:00 |
ICEFU |
13200 |
46.63s |
0.26 |
2,331,500.00 |
0 |
|
46.37 |
02/08/2023 14:17:00 |
ICEFU |
13400 |
48.63s |
0.26 |
2,431,500.00 |
0 |
|
48.37 |
02/08/2023 14:17:00 |
ICEFU |
13500 |
49.63s |
0.26 |
2,481,500.00 |
0 |
|
49.37 |
02/08/2023 14:17:00 |
ICEFU |
13600 |
50.63s |
0.26 |
2,531,500.00 |
0 |
|
50.37 |
02/08/2023 14:17:00 |
ICEFU |
13700 |
51.63s |
0.26 |
2,581,500.00 |
0 |
|
51.37 |
02/08/2023 14:17:00 |
ICEFU |
14000 |
54.63s |
0.26 |
2,731,500.00 |
0 |
|
54.37 |
02/08/2023 14:17:00 |
ICEFU |
14200 |
56.63s |
0.26 |
2,831,500.00 |
0 |
|
56.37 |
02/08/2023 14:17:00 |
ICEFU |
14500 |
59.63s |
0.26 |
2,981,500.00 |
0 |
|
59.37 |
02/08/2023 14:17:00 |
ICEFU |
15000 |
64.63s |
0.26 |
3,231,500.00 |
0 |
|
64.37 |
02/08/2023 14:17:00 |
ICEFU |
15500 |
69.63s |
0.26 |
3,481,500.00 |
0 |
|
69.37 |
02/08/2023 14:17:00 |
ICEFU |
16000 |
74.63s |
0.26 |
3,731,500.00 |
0 |
|
74.37 |
02/08/2023 14:17:00 |
ICEFU |
16100 |
75.63s |
0.26 |
3,781,500.00 |
0 |
|
75.37 |
02/08/2023 14:17:00 |
ICEFU |
16500 |
79.63s |
0.26 |
3,981,500.00 |
0 |
|
79.37 |
02/08/2023 14:17:00 |
ICEFU |
17000 |
84.63s |
0.26 |
4,231,500.00 |
0 |
|
84.37 |
02/08/2023 14:17:00 |
ICEFU |
18000 |
94.63s |
0.26 |
4,731,500.00 |
0 |
|
94.37 |
02/08/2023 14:17:00 |
ICEFU |
18500 |
99.63s |
0.26 |
4,981,500.00 |
0 |
|
99.37 |
02/08/2023 14:17:00 |
ICEFU |
19000 |
104.63s |
0.26 |
5,231,500.00 |
0 |
|
104.37 |
02/08/2023 14:17:00 |
ICEFU |
19500 |
109.63s |
0.26 |
5,481,500.00 |
0 |
|
109.37 |
02/08/2023 14:17:00 |
ICEFU |
20000 |
114.63s |
0.26 |
5,731,500.00 |
0 |
|
114.37 |
02/08/2023 14:17:00 |
ICEFU |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|