|
|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
1,924,000.00 |
-0.51 |
38.48s |
4500 |
0.01s |
|
500.00 |
39 |
0 |
1,674,000.00 |
-0.51 |
33.48s |
5000 |
0.01s |
|
500.00 |
158 |
0 |
1,474,000.00 |
-0.51 |
29.48s |
5400 |
0.01s |
|
500.00 |
12 |
0 |
1,424,000.00 |
-0.51 |
28.48s |
5500 |
0.01s |
|
500.00 |
428 |
0 |
1,374,000.00 |
-0.51 |
27.48s |
5600 |
0.01s |
|
500.00 |
310 |
0 |
1,324,000.00 |
-0.51 |
26.48s |
5700 |
0.01s |
|
500.00 |
13 |
0 |
1,274,000.00 |
-0.51 |
25.48s |
5800 |
0.01s |
|
500.00 |
34 |
0 |
1,224,000.00 |
-0.52 |
24.48s |
5900 |
0.01s |
|
500.00 |
33 |
0 |
1,174,000.00 |
-0.52 |
23.48s |
6000 |
0.01s |
|
500.00 |
524 |
0 |
1,124,000.00 |
-0.52 |
22.48s |
6100 |
0.01s |
|
500.00 |
326 |
0 |
1,074,000.00 |
-0.52 |
21.48s |
6200 |
0.01s |
|
500.00 |
133 |
0 |
1,024,000.00 |
-0.52 |
20.48s |
6300 |
0.01s |
|
500.00 |
79 |
0 |
974,500.00 |
-0.51 |
19.49s |
6400 |
0.01s |
|
500.00 |
164 |
3 |
924,500.00 |
-0.52 |
18.49s |
6500 |
0.01s |
-0.01 |
500.00 |
1,607 |
0 |
874,500.00 |
-0.52 |
17.49s |
6600 |
0.01s |
-0.01 |
500.00 |
20 |
0 |
825,000.00 |
-0.52 |
16.50s |
6700 |
0.02s |
-0.01 |
1,000.00 |
203 |
0 |
775,000.00 |
-0.52 |
15.50s |
6800 |
0.02s |
-0.01 |
1,000.00 |
115 |
10 |
725,500.00 |
-0.52 |
14.51s |
6900 |
0.03s |
-0.01 |
1,500.00 |
229 |
250 |
675,500.00 |
-0.53 |
13.51s |
7000 |
0.03s |
-0.02 |
1,500.00 |
3,414 |
0 |
626,500.00 |
-0.52 |
12.53s |
7100 |
0.05s |
-0.01 |
2,500.00 |
392 |
0 |
577,000.00 |
-0.52 |
11.54s |
7200 |
0.06s |
-0.01 |
3,000.00 |
1,129 |
0 |
528,000.00 |
-0.52 |
10.56s |
7300 |
0.08s |
-0.01 |
4,000.00 |
407 |
0 |
479,500.00 |
-0.51 |
9.59s |
7400 |
0.11s |
|
5,500.00 |
759 |
1,202 |
431,000.00 |
-0.51 |
8.62s |
7500 |
0.14s |
|
7,000.00 |
4,626 |
20 |
383,500.00 |
-0.50 |
7.67s |
7600 |
0.19s |
0.01 |
9,500.00 |
2,107 |
343 |
336,500.00 |
-0.50 |
6.73s |
7700 |
0.25s |
0.01 |
12,500.00 |
1,753 |
86 |
291,000.00 |
-0.50 |
5.82s |
7800 |
0.34s |
0.01 |
17,000.00 |
2,390 |
217 |
246,500.00 |
-0.50 |
4.93s |
7900 |
0.45s |
0.01 |
22,500.00 |
1,105 |
1,657 |
205,000.00 |
-0.49 |
4.10s |
8000 |
0.62s |
0.02 |
31,000.00 |
2,476 |
1,355 |
166,500.00 |
-0.47 |
3.33s |
8100 |
0.85s |
0.04 |
42,500.00 |
947 |
1,456 |
131,500.00 |
-0.44 |
2.63s |
8200 |
1.15s |
0.07 |
57,500.00 |
1,099 |
1,932 |
101,000.00 |
-0.41 |
2.02s |
8300 |
1.54s |
0.10 |
77,000.00 |
1,265 |
1,057 |
75,500.00 |
-0.36 |
1.51s |
8400 |
2.03s |
0.15 |
101,500.00 |
464 |
4,340 |
54,500.00 |
-0.33 |
1.09s |
8500 |
2.61s |
0.18 |
130,500.00 |
548 |
2,255 |
38,500.00 |
-0.28 |
0.77s |
8600 |
3.29s |
0.23 |
164,500.00 |
253 |
1,616 |
26,500.00 |
-0.24 |
0.53s |
8700 |
4.05s |
0.27 |
202,500.00 |
582 |
2,269 |
18,500.00 |
-0.19 |
0.37s |
8800 |
4.89s |
0.32 |
244,500.00 |
405 |
717 |
13,000.00 |
-0.15 |
0.26s |
8900 |
5.78s |
0.36 |
289,000.00 |
115 |
6,251 |
9,500.00 |
-0.11 |
0.19s |
9000 |
6.71s |
0.40 |
335,500.00 |
1,508 |
721 |
7,000.00 |
-0.09 |
0.14s |
9100 |
7.66s |
0.42 |
383,000.00 |
0 |
1,563 |
5,500.00 |
-0.06 |
0.11s |
9200 |
8.63s |
0.45 |
431,500.00 |
15 |
235 |
4,500.00 |
-0.05 |
0.09s |
9300 |
9.61s |
0.46 |
480,500.00 |
21 |
1,251 |
3,500.00 |
-0.04 |
0.07s |
9400 |
10.59s |
0.47 |
529,500.00 |
0 |
3,741 |
3,000.00 |
-0.03 |
0.06s |
9500 |
11.58s |
0.48 |
579,000.00 |
282 |
246 |
2,500.00 |
-0.02 |
0.05s |
9600 |
12.57s |
0.49 |
628,500.00 |
0 |
65 |
2,000.00 |
-0.02 |
0.04s |
9700 |
13.56s |
0.49 |
678,000.00 |
0 |
135 |
2,000.00 |
-0.01 |
0.04s |
9800 |
14.56s |
0.50 |
728,000.00 |
0 |
343 |
1,500.00 |
-0.01 |
0.03s |
9900 |
15.55s |
0.50 |
777,500.00 |
1 |
4,062 |
1,500.00 |
-0.01 |
0.03s |
10000 |
16.55s |
0.50 |
827,500.00 |
340 |
79 |
1,000.00 |
-0.01 |
0.02s |
10100 |
17.54s |
0.50 |
877,000.00 |
0 |
176 |
1,000.00 |
-0.01 |
0.02s |
10200 |
18.54s |
0.50 |
927,000.00 |
0 |
28 |
1,000.00 |
|
0.02s |
10300 |
19.54s |
0.51 |
977,000.00 |
0 |
40 |
500.00 |
-0.01 |
0.01s |
10400 |
20.53s |
0.50 |
1,026,500.00 |
0 |
1,393 |
500.00 |
-0.01 |
0.01s |
10500 |
21.53s |
0.50 |
1,076,500.00 |
75 |
147 |
500.00 |
-0.01 |
0.01s |
10600 |
22.53s |
0.50 |
1,126,500.00 |
0 |
63 |
500.00 |
-0.01 |
0.01s |
10700 |
23.53s |
0.50 |
1,176,500.00 |
0 |
113 |
500.00 |
|
0.01s |
10800 |
24.53s |
0.51 |
1,226,500.00 |
0 |
175 |
500.00 |
|
0.01s |
10900 |
25.53s |
0.51 |
1,276,500.00 |
39 |
7,472 |
500.00 |
|
0.01s |
11000 |
26.53s |
0.51 |
1,326,500.00 |
85 |
143 |
500.00 |
|
0.01s |
11100 |
27.53s |
0.51 |
1,376,500.00 |
0 |
30 |
500.00 |
|
0.01s |
11200 |
28.53s |
0.51 |
1,426,500.00 |
5 |
214 |
500.00 |
|
0.01s |
11300 |
29.52s |
0.50 |
1,476,000.00 |
22 |
9 |
500.00 |
|
0.01s |
11400 |
30.52s |
0.50 |
1,526,000.00 |
0 |
1,879 |
500.00 |
|
0.01s |
11500 |
31.52s |
0.50 |
1,576,000.00 |
1 |
29 |
500.00 |
|
0.01s |
11600 |
32.52s |
0.50 |
1,626,000.00 |
0 |
61 |
500.00 |
|
0.01s |
11700 |
33.52s |
0.50 |
1,676,000.00 |
0 |
7 |
500.00 |
|
0.01s |
11800 |
34.52s |
0.50 |
1,726,000.00 |
0 |
204 |
500.00 |
|
0.01s |
11900 |
35.52s |
0.50 |
1,776,000.00 |
0 |
3,290 |
500.00 |
|
0.01s |
12000 |
36.52s |
0.51 |
1,826,000.00 |
0 |
22 |
500.00 |
|
0.01s |
12100 |
37.52s |
0.51 |
1,876,000.00 |
0 |
41 |
500.00 |
|
0.01s |
12200 |
38.52s |
0.51 |
1,926,000.00 |
0 |
1 |
500.00 |
|
0.01s |
12300 |
39.52s |
0.51 |
1,976,000.00 |
0 |
4 |
500.00 |
|
0.01s |
12400 |
40.52s |
0.51 |
2,026,000.00 |
0 |
1,786 |
500.00 |
|
0.01s |
12500 |
41.52s |
0.51 |
2,076,000.00 |
0 |
39 |
500.00 |
|
0.01s |
12600 |
42.52s |
0.51 |
2,126,000.00 |
0 |
20 |
500.00 |
|
0.01s |
12800 |
44.52s |
0.51 |
2,226,000.00 |
0 |
26 |
500.00 |
|
0.01s |
12900 |
45.52s |
0.51 |
2,276,000.00 |
0 |
5,117 |
500.00 |
|
0.01s |
13000 |
46.52s |
0.51 |
2,326,000.00 |
0 |
31 |
500.00 |
|
0.01s |
13100 |
47.52s |
0.51 |
2,376,000.00 |
0 |
125 |
500.00 |
|
0.01s |
13200 |
48.52s |
0.51 |
2,426,000.00 |
0 |
1,328 |
500.00 |
|
0.01s |
13500 |
51.52s |
0.51 |
2,576,000.00 |
0 |
52 |
500.00 |
|
0.01s |
13600 |
52.52s |
0.51 |
2,626,000.00 |
0 |
1,504 |
500.00 |
|
0.01s |
14000 |
56.52s |
0.51 |
2,826,000.00 |
0 |
32 |
500.00 |
|
0.01s |
14100 |
57.52s |
0.51 |
2,876,000.00 |
0 |
12 |
500.00 |
|
0.01s |
14200 |
58.52s |
0.51 |
2,926,000.00 |
0 |
115 |
500.00 |
|
0.01s |
14500 |
61.52s |
0.51 |
3,076,000.00 |
0 |
2,849 |
500.00 |
|
0.01s |
15000 |
66.52s |
0.51 |
3,326,000.00 |
0 |
20 |
500.00 |
|
0.01s |
15500 |
71.52s |
0.51 |
3,576,000.00 |
0 |
420 |
500.00 |
|
0.01s |
16500 |
81.52s |
0.51 |
4,076,000.00 |
0 |
10 |
500.00 |
|
0.01s |
17000 |
86.52s |
0.51 |
4,326,000.00 |
0 |
10 |
500.00 |
|
0.01s |
18000 |
96.52s |
0.51 |
4,826,000.00 |
0 |
46 |
500.00 |
|
0.01s |
20000 |
116.52s |
0.51 |
5,826,000.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
4500 |
38.48s |
-0.51 |
1,924,000.00 |
0 |
|
38.99 |
05/31/2023 14:24:00 |
ICEFU |
5000 |
33.48s |
-0.51 |
1,674,000.00 |
0 |
|
33.99 |
05/31/2023 14:24:00 |
ICEFU |
5400 |
29.48s |
-0.51 |
1,474,000.00 |
0 |
|
29.99 |
05/31/2023 14:24:00 |
ICEFU |
5500 |
28.48s |
-0.51 |
1,424,000.00 |
0 |
|
28.99 |
05/31/2023 14:24:00 |
ICEFU |
5600 |
27.48s |
-0.51 |
1,374,000.00 |
0 |
|
27.99 |
05/31/2023 14:24:00 |
ICEFU |
5700 |
26.48s |
-0.51 |
1,324,000.00 |
0 |
|
26.99 |
05/31/2023 14:24:00 |
ICEFU |
5800 |
25.48s |
-0.51 |
1,274,000.00 |
0 |
|
25.99 |
05/31/2023 14:24:00 |
ICEFU |
5900 |
24.48s |
-0.52 |
1,224,000.00 |
0 |
|
25.00 |
05/31/2023 14:24:00 |
ICEFU |
6000 |
23.48s |
-0.52 |
1,174,000.00 |
0 |
|
24.00 |
05/31/2023 14:24:00 |
ICEFU |
6100 |
22.48s |
-0.52 |
1,124,000.00 |
0 |
|
23.00 |
05/31/2023 14:24:00 |
ICEFU |
6200 |
21.48s |
-0.52 |
1,074,000.00 |
0 |
|
22.00 |
05/31/2023 14:24:00 |
ICEFU |
6300 |
20.48s |
-0.52 |
1,024,000.00 |
0 |
|
21.00 |
05/31/2023 14:24:00 |
ICEFU |
6400 |
19.49s |
-0.51 |
974,500.00 |
0 |
|
20.00 |
05/31/2023 14:24:00 |
ICEFU |
6500 |
18.49s |
-0.52 |
924,500.00 |
3 |
|
19.01 |
05/31/2023 14:24:00 |
ICEFU |
6600 |
17.49s |
-0.52 |
874,500.00 |
0 |
|
18.01 |
05/31/2023 14:24:00 |
ICEFU |
6700 |
16.50s |
-0.52 |
825,000.00 |
0 |
|
17.02 |
05/31/2023 14:24:00 |
ICEFU |
6800 |
15.50s |
-0.52 |
775,000.00 |
0 |
|
16.02 |
05/31/2023 14:24:00 |
ICEFU |
6900 |
14.51s |
-0.52 |
725,500.00 |
10 |
|
15.03 |
05/31/2023 14:24:00 |
ICEFU |
7000 |
13.51s |
-0.53 |
675,500.00 |
250 |
|
14.04 |
05/31/2023 14:24:00 |
ICEFU |
7100 |
12.53s |
-0.52 |
626,500.00 |
0 |
|
13.05 |
05/31/2023 14:24:00 |
ICEFU |
7200 |
11.54s |
-0.52 |
577,000.00 |
0 |
|
12.06 |
05/31/2023 14:24:00 |
ICEFU |
7300 |
10.56s |
-0.52 |
528,000.00 |
0 |
|
11.08 |
05/31/2023 14:24:00 |
ICEFU |
7400 |
9.59s |
-0.51 |
479,500.00 |
0 |
|
10.10 |
05/31/2023 14:24:00 |
ICEFU |
7500 |
8.62s |
-0.51 |
431,000.00 |
1,202 |
|
9.13 |
05/31/2023 14:24:00 |
ICEFU |
7600 |
7.67s |
-0.50 |
383,500.00 |
20 |
|
8.17 |
05/31/2023 14:24:00 |
ICEFU |
7700 |
6.73s |
-0.50 |
336,500.00 |
343 |
|
7.23 |
05/31/2023 14:24:00 |
ICEFU |
7800 |
5.82s |
-0.50 |
291,000.00 |
86 |
|
6.32 |
05/31/2023 14:24:00 |
ICEFU |
7900 |
4.93s |
-0.50 |
246,500.00 |
217 |
|
5.43 |
05/31/2023 14:24:00 |
ICEFU |
8000 |
4.10s |
-0.49 |
205,000.00 |
1,657 |
|
4.59 |
05/31/2023 14:24:00 |
ICEFU |
8100 |
3.33s |
-0.47 |
166,500.00 |
1,355 |
2.89 |
3.80 |
05/31/2023 14:24:00 |
ICEFU |
8200 |
2.63s |
-0.44 |
131,500.00 |
1,456 |
|
3.07 |
05/31/2023 14:24:00 |
ICEFU |
8300 |
2.02s |
-0.41 |
101,000.00 |
1,932 |
|
2.43 |
05/31/2023 14:24:00 |
ICEFU |
8400 |
1.51s |
-0.36 |
75,500.00 |
1,057 |
|
1.87 |
05/31/2023 14:24:00 |
ICEFU |
8500 |
1.09s |
-0.33 |
54,500.00 |
4,340 |
1.10 |
1.42 |
05/31/2023 14:24:00 |
ICEFU |
8600 |
0.77s |
-0.28 |
38,500.00 |
2,255 |
0.79 |
1.05 |
05/31/2023 14:24:00 |
ICEFU |
8700 |
0.53s |
-0.24 |
26,500.00 |
1,616 |
|
0.77 |
05/31/2023 14:24:00 |
ICEFU |
8800 |
0.37s |
-0.19 |
18,500.00 |
2,269 |
0.40 |
0.56 |
05/31/2023 14:24:00 |
ICEFU |
8900 |
0.26s |
-0.15 |
13,000.00 |
717 |
0.24 |
0.41 |
05/31/2023 14:24:00 |
ICEFU |
9000 |
0.19s |
-0.11 |
9,500.00 |
6,251 |
|
0.30 |
05/31/2023 14:24:00 |
ICEFU |
9100 |
0.14s |
-0.09 |
7,000.00 |
721 |
|
0.23 |
05/31/2023 14:24:00 |
ICEFU |
9200 |
0.11s |
-0.06 |
5,500.00 |
1,563 |
0.12 |
0.17 |
05/31/2023 14:24:00 |
ICEFU |
9300 |
0.09s |
-0.05 |
4,500.00 |
235 |
|
0.14 |
05/31/2023 14:24:00 |
ICEFU |
9400 |
0.07s |
-0.04 |
3,500.00 |
1,251 |
|
0.11 |
05/31/2023 14:24:00 |
ICEFU |
9500 |
0.06s |
-0.03 |
3,000.00 |
3,741 |
0.06 |
0.09 |
05/31/2023 14:24:00 |
ICEFU |
9600 |
0.05s |
-0.02 |
2,500.00 |
246 |
|
0.07 |
05/31/2023 14:24:00 |
ICEFU |
9700 |
0.04s |
-0.02 |
2,000.00 |
65 |
|
0.06 |
05/31/2023 14:24:00 |
ICEFU |
9800 |
0.04s |
-0.01 |
2,000.00 |
135 |
|
0.05 |
05/31/2023 14:24:00 |
ICEFU |
9900 |
0.03s |
-0.01 |
1,500.00 |
343 |
|
0.04 |
05/31/2023 14:24:00 |
ICEFU |
10000 |
0.03s |
-0.01 |
1,500.00 |
4,062 |
|
0.04 |
05/31/2023 14:24:00 |
ICEFU |
10100 |
0.02s |
-0.01 |
1,000.00 |
79 |
|
0.03 |
05/31/2023 14:24:00 |
ICEFU |
10200 |
0.02s |
-0.01 |
1,000.00 |
176 |
|
0.03 |
05/31/2023 14:24:00 |
ICEFU |
10300 |
0.02s |
|
1,000.00 |
28 |
|
0.02 |
05/31/2023 14:24:00 |
ICEFU |
10400 |
0.01s |
-0.01 |
500.00 |
40 |
|
0.02 |
05/31/2023 14:24:00 |
ICEFU |
10500 |
0.01s |
-0.01 |
500.00 |
1,393 |
|
0.02 |
05/31/2023 14:24:00 |
ICEFU |
10600 |
0.01s |
-0.01 |
500.00 |
147 |
|
0.02 |
05/31/2023 14:24:00 |
ICEFU |
10700 |
0.01s |
-0.01 |
500.00 |
63 |
|
0.02 |
05/31/2023 14:24:00 |
ICEFU |
10800 |
0.01s |
|
500.00 |
113 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
10900 |
0.01s |
|
500.00 |
175 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
11000 |
0.01s |
|
500.00 |
7,472 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
11100 |
0.01s |
|
500.00 |
143 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
11200 |
0.01s |
|
500.00 |
30 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
11300 |
0.01s |
|
500.00 |
214 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
11400 |
0.01s |
|
500.00 |
9 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
11500 |
0.01s |
|
500.00 |
1,879 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
11600 |
0.01s |
|
500.00 |
29 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
11700 |
0.01s |
|
500.00 |
61 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
11800 |
0.01s |
|
500.00 |
7 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
11900 |
0.01s |
|
500.00 |
204 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
12000 |
0.01s |
|
500.00 |
3,290 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
12100 |
0.01s |
|
500.00 |
22 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
12200 |
0.01s |
|
500.00 |
41 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
12300 |
0.01s |
|
500.00 |
1 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
12400 |
0.01s |
|
500.00 |
4 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
12500 |
0.01s |
|
500.00 |
1,786 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
12600 |
0.01s |
|
500.00 |
39 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
12800 |
0.01s |
|
500.00 |
20 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
12900 |
0.01s |
|
500.00 |
26 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
13000 |
0.01s |
|
500.00 |
5,117 |
0.01 |
0.01 |
05/31/2023 14:24:00 |
ICEFU |
13100 |
0.01s |
|
500.00 |
31 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
13200 |
0.01s |
|
500.00 |
125 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
13500 |
0.01s |
|
500.00 |
1,328 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
13600 |
0.01s |
|
500.00 |
52 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
14000 |
0.01s |
|
500.00 |
1,504 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
14100 |
0.01s |
|
500.00 |
32 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
14200 |
0.01s |
|
500.00 |
12 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
14500 |
0.01s |
|
500.00 |
115 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
15000 |
0.01s |
|
500.00 |
2,849 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
15500 |
0.01s |
|
500.00 |
20 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
16500 |
0.01s |
|
500.00 |
420 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
17000 |
0.01s |
|
500.00 |
10 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
18000 |
0.01s |
|
500.00 |
10 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
20000 |
0.01s |
|
500.00 |
46 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
4500 |
0.01s |
|
500.00 |
39 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
5000 |
0.01s |
|
500.00 |
158 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
5400 |
0.01s |
|
500.00 |
12 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
5500 |
0.01s |
|
500.00 |
428 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
5600 |
0.01s |
|
500.00 |
310 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
5700 |
0.01s |
|
500.00 |
13 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
5800 |
0.01s |
|
500.00 |
34 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
5900 |
0.01s |
|
500.00 |
33 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
6000 |
0.01s |
|
500.00 |
524 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
6100 |
0.01s |
|
500.00 |
326 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
6200 |
0.01s |
|
500.00 |
133 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
6300 |
0.01s |
|
500.00 |
79 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
6400 |
0.01s |
|
500.00 |
164 |
|
0.01 |
05/31/2023 14:24:00 |
ICEFU |
6500 |
0.01s |
-0.01 |
500.00 |
1,607 |
0.01 |
0.02 |
05/31/2023 14:24:00 |
ICEFU |
6600 |
0.01s |
-0.01 |
500.00 |
20 |
|
0.02 |
05/31/2023 14:24:00 |
ICEFU |
6700 |
0.02s |
-0.01 |
1,000.00 |
203 |
|
0.03 |
05/31/2023 14:24:00 |
ICEFU |
6800 |
0.02s |
-0.01 |
1,000.00 |
115 |
|
0.03 |
05/31/2023 14:24:00 |
ICEFU |
6900 |
0.03s |
-0.01 |
1,500.00 |
229 |
0.04 |
0.04 |
05/31/2023 14:24:00 |
ICEFU |
7000 |
0.03s |
-0.02 |
1,500.00 |
3,414 |
0.04 |
0.05 |
05/31/2023 14:24:00 |
ICEFU |
7100 |
0.05s |
-0.01 |
2,500.00 |
392 |
0.06 |
0.06 |
05/31/2023 14:24:00 |
ICEFU |
7200 |
0.06s |
-0.01 |
3,000.00 |
1,129 |
|
0.07 |
05/31/2023 14:24:00 |
ICEFU |
7300 |
0.08s |
-0.01 |
4,000.00 |
407 |
0.08 |
0.09 |
05/31/2023 14:24:00 |
ICEFU |
7400 |
0.11s |
|
5,500.00 |
759 |
0.13 |
0.11 |
05/31/2023 14:24:00 |
ICEFU |
7500 |
0.14s |
|
7,000.00 |
4,626 |
0.13 |
0.14 |
05/31/2023 14:24:00 |
ICEFU |
7600 |
0.19s |
0.01 |
9,500.00 |
2,107 |
0.24 |
0.18 |
05/31/2023 14:24:00 |
ICEFU |
7700 |
0.25s |
0.01 |
12,500.00 |
1,753 |
0.26 |
0.24 |
05/31/2023 14:24:00 |
ICEFU |
7800 |
0.34s |
0.01 |
17,000.00 |
2,390 |
0.38 |
0.33 |
05/31/2023 14:24:00 |
ICEFU |
7900 |
0.45s |
0.01 |
22,500.00 |
1,105 |
0.49 |
0.44 |
05/31/2023 14:24:00 |
ICEFU |
8000 |
0.62s |
0.02 |
31,000.00 |
2,476 |
0.82 |
0.60 |
05/31/2023 14:24:00 |
ICEFU |
8100 |
0.85s |
0.04 |
42,500.00 |
947 |
0.97 |
0.81 |
05/31/2023 14:24:00 |
ICEFU |
8200 |
1.15s |
0.07 |
57,500.00 |
1,099 |
1.35 |
1.08 |
05/31/2023 14:24:00 |
ICEFU |
8300 |
1.54s |
0.10 |
77,000.00 |
1,265 |
1.75 |
1.44 |
05/31/2023 14:24:00 |
ICEFU |
8400 |
2.03s |
0.15 |
101,500.00 |
464 |
2.16 |
1.88 |
05/31/2023 14:24:00 |
ICEFU |
8500 |
2.61s |
0.18 |
130,500.00 |
548 |
|
2.43 |
05/31/2023 14:24:00 |
ICEFU |
8600 |
3.29s |
0.23 |
164,500.00 |
253 |
|
3.06 |
05/31/2023 14:24:00 |
ICEFU |
8700 |
4.05s |
0.27 |
202,500.00 |
582 |
|
3.78 |
05/31/2023 14:24:00 |
ICEFU |
8800 |
4.89s |
0.32 |
244,500.00 |
405 |
|
4.57 |
05/31/2023 14:24:00 |
ICEFU |
8900 |
5.78s |
0.36 |
289,000.00 |
115 |
|
5.42 |
05/31/2023 14:24:00 |
ICEFU |
9000 |
6.71s |
0.40 |
335,500.00 |
1,508 |
|
6.31 |
05/31/2023 14:24:00 |
ICEFU |
9100 |
7.66s |
0.42 |
383,000.00 |
0 |
|
7.24 |
05/31/2023 14:24:00 |
ICEFU |
9200 |
8.63s |
0.45 |
431,500.00 |
15 |
|
8.18 |
05/31/2023 14:24:00 |
ICEFU |
9300 |
9.61s |
0.46 |
480,500.00 |
21 |
|
9.15 |
05/31/2023 14:24:00 |
ICEFU |
9400 |
10.59s |
0.47 |
529,500.00 |
0 |
|
10.12 |
05/31/2023 14:24:00 |
ICEFU |
9500 |
11.58s |
0.48 |
579,000.00 |
282 |
|
11.10 |
05/31/2023 14:24:00 |
ICEFU |
9600 |
12.57s |
0.49 |
628,500.00 |
0 |
|
12.08 |
05/31/2023 14:24:00 |
ICEFU |
9700 |
13.56s |
0.49 |
678,000.00 |
0 |
|
13.07 |
05/31/2023 14:24:00 |
ICEFU |
9800 |
14.56s |
0.50 |
728,000.00 |
0 |
|
14.06 |
05/31/2023 14:24:00 |
ICEFU |
9900 |
15.55s |
0.50 |
777,500.00 |
1 |
|
15.05 |
05/31/2023 14:24:00 |
ICEFU |
10000 |
16.55s |
0.50 |
827,500.00 |
340 |
|
16.05 |
05/31/2023 14:24:00 |
ICEFU |
10100 |
17.54s |
0.50 |
877,000.00 |
0 |
|
17.04 |
05/31/2023 14:24:00 |
ICEFU |
10200 |
18.54s |
0.50 |
927,000.00 |
0 |
|
18.04 |
05/31/2023 14:24:00 |
ICEFU |
10300 |
19.54s |
0.51 |
977,000.00 |
0 |
|
19.03 |
05/31/2023 14:24:00 |
ICEFU |
10400 |
20.53s |
0.50 |
1,026,500.00 |
0 |
|
20.03 |
05/31/2023 14:24:00 |
ICEFU |
10500 |
21.53s |
0.50 |
1,076,500.00 |
75 |
|
21.03 |
05/31/2023 14:24:00 |
ICEFU |
10600 |
22.53s |
0.50 |
1,126,500.00 |
0 |
|
22.03 |
05/31/2023 14:24:00 |
ICEFU |
10700 |
23.53s |
0.50 |
1,176,500.00 |
0 |
|
23.03 |
05/31/2023 14:24:00 |
ICEFU |
10800 |
24.53s |
0.51 |
1,226,500.00 |
0 |
|
24.02 |
05/31/2023 14:24:00 |
ICEFU |
10900 |
25.53s |
0.51 |
1,276,500.00 |
39 |
|
25.02 |
05/31/2023 14:24:00 |
ICEFU |
11000 |
26.53s |
0.51 |
1,326,500.00 |
85 |
|
26.02 |
05/31/2023 14:24:00 |
ICEFU |
11100 |
27.53s |
0.51 |
1,376,500.00 |
0 |
|
27.02 |
05/31/2023 14:24:00 |
ICEFU |
11200 |
28.53s |
0.51 |
1,426,500.00 |
5 |
|
28.02 |
05/31/2023 14:24:00 |
ICEFU |
11300 |
29.52s |
0.50 |
1,476,000.00 |
22 |
|
29.02 |
05/31/2023 14:24:00 |
ICEFU |
11400 |
30.52s |
0.50 |
1,526,000.00 |
0 |
|
30.02 |
05/31/2023 14:24:00 |
ICEFU |
11500 |
31.52s |
0.50 |
1,576,000.00 |
1 |
|
31.02 |
05/31/2023 14:24:00 |
ICEFU |
11600 |
32.52s |
0.50 |
1,626,000.00 |
0 |
|
32.02 |
05/31/2023 14:24:00 |
ICEFU |
11700 |
33.52s |
0.50 |
1,676,000.00 |
0 |
|
33.02 |
05/31/2023 14:24:00 |
ICEFU |
11800 |
34.52s |
0.50 |
1,726,000.00 |
0 |
|
34.02 |
05/31/2023 14:24:00 |
ICEFU |
11900 |
35.52s |
0.50 |
1,776,000.00 |
0 |
|
35.02 |
05/31/2023 14:24:00 |
ICEFU |
12000 |
36.52s |
0.51 |
1,826,000.00 |
0 |
|
36.01 |
05/31/2023 14:24:00 |
ICEFU |
12100 |
37.52s |
0.51 |
1,876,000.00 |
0 |
|
37.01 |
05/31/2023 14:24:00 |
ICEFU |
12200 |
38.52s |
0.51 |
1,926,000.00 |
0 |
|
38.01 |
05/31/2023 14:24:00 |
ICEFU |
12300 |
39.52s |
0.51 |
1,976,000.00 |
0 |
|
39.01 |
05/31/2023 14:24:00 |
ICEFU |
12400 |
40.52s |
0.51 |
2,026,000.00 |
0 |
|
40.01 |
05/31/2023 14:24:00 |
ICEFU |
12500 |
41.52s |
0.51 |
2,076,000.00 |
0 |
|
41.01 |
05/31/2023 14:24:00 |
ICEFU |
12600 |
42.52s |
0.51 |
2,126,000.00 |
0 |
|
42.01 |
05/31/2023 14:24:00 |
ICEFU |
12800 |
44.52s |
0.51 |
2,226,000.00 |
0 |
|
44.01 |
05/31/2023 14:24:00 |
ICEFU |
12900 |
45.52s |
0.51 |
2,276,000.00 |
0 |
|
45.01 |
05/31/2023 14:24:00 |
ICEFU |
13000 |
46.52s |
0.51 |
2,326,000.00 |
0 |
|
46.01 |
05/31/2023 14:24:00 |
ICEFU |
13100 |
47.52s |
0.51 |
2,376,000.00 |
0 |
|
47.01 |
05/31/2023 14:24:00 |
ICEFU |
13200 |
48.52s |
0.51 |
2,426,000.00 |
0 |
|
48.01 |
05/31/2023 14:24:00 |
ICEFU |
13500 |
51.52s |
0.51 |
2,576,000.00 |
0 |
|
51.01 |
05/31/2023 14:24:00 |
ICEFU |
13600 |
52.52s |
0.51 |
2,626,000.00 |
0 |
|
52.01 |
05/31/2023 14:24:00 |
ICEFU |
14000 |
56.52s |
0.51 |
2,826,000.00 |
0 |
|
56.01 |
05/31/2023 14:24:00 |
ICEFU |
14100 |
57.52s |
0.51 |
2,876,000.00 |
0 |
|
57.01 |
05/31/2023 14:24:00 |
ICEFU |
14200 |
58.52s |
0.51 |
2,926,000.00 |
0 |
|
58.01 |
05/31/2023 14:24:00 |
ICEFU |
14500 |
61.52s |
0.51 |
3,076,000.00 |
0 |
|
61.01 |
05/31/2023 14:24:00 |
ICEFU |
15000 |
66.52s |
0.51 |
3,326,000.00 |
0 |
|
66.01 |
05/31/2023 14:24:00 |
ICEFU |
15500 |
71.52s |
0.51 |
3,576,000.00 |
0 |
|
71.01 |
05/31/2023 14:24:00 |
ICEFU |
16500 |
81.52s |
0.51 |
4,076,000.00 |
0 |
|
81.01 |
05/31/2023 14:24:00 |
ICEFU |
17000 |
86.52s |
0.51 |
4,326,000.00 |
0 |
|
86.01 |
05/31/2023 14:24:00 |
ICEFU |
18000 |
96.52s |
0.51 |
4,826,000.00 |
0 |
|
96.01 |
05/31/2023 14:24:00 |
ICEFU |
20000 |
116.52s |
0.51 |
5,826,000.00 |
0 |
|
116.01 |
05/31/2023 14:24:00 |
ICEFU |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|