 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 3,337,500.00 | -2.12 | 66.75s | 5400 | 0.01s | 500.00 | 2 | ||||||||||||
| 0 | 3,037,500.00 | -2.12 | 60.75s | 6000 | 0.01s | 500.00 | 400 | ||||||||||||
| 0 | 2,937,500.00 | -2.12 | 58.75s | 6200 | 0.01s | 500.00 | 100 | ||||||||||||
| 0 | 2,787,500.00 | -2.12 | 55.75s | 6500 | 0.01s | 500.00 | 7 | ||||||||||||
| 0 | 2,737,500.00 | -2.12 | 54.75s | 6600 | 0.01s | 500.00 | 258 | ||||||||||||
| 0 | 2,687,500.00 | -2.12 | 53.75s | 6700 | 0.01s | 500.00 | 150 | ||||||||||||
| 0 | 2,587,500.00 | -2.12 | 51.75s | 6900 | 0.01s | 500.00 | 35 | ||||||||||||
| 0 | 2,537,500.00 | -2.12 | 50.75s | 7000 | 0.01s | 500.00 | 421 | ||||||||||||
| 0 | 2,487,500.00 | -2.12 | 49.75s | 7100 | 0.01s | 500.00 | 7 | ||||||||||||
| 0 | 2,437,500.00 | -2.12 | 48.75s | 7200 | 0.01s | 500.00 | 7 | ||||||||||||
| 0 | 2,387,500.00 | -2.12 | 47.75s | 7300 | 0.01s | 500.00 | 29 | ||||||||||||
| 0 | 2,337,500.00 | -2.12 | 46.75s | 7400 | 0.01s | 500.00 | 70 | ||||||||||||
| 0 | 2,287,500.00 | -2.12 | 45.75s | 7500 | 0.01s | 500.00 | 2,312 | ||||||||||||
| 0 | 2,237,500.00 | -2.12 | 44.75s | 7600 | 0.01s | 500.00 | 35 | ||||||||||||
| 0 | 2,187,500.00 | -2.12 | 43.75s | 7700 | 0.01s | 500.00 | 5 | ||||||||||||
| 0 | 2,137,500.00 | -2.12 | 42.75s | 7800 | 0.01s | 500.00 | 165 | ||||||||||||
| 102 | 2,087,500.00 | -2.12 | 41.75s | 7900 | 0.01s | 500.00 | 288 | ||||||||||||
| 0 | 2,037,500.00 | -2.12 | 40.75s | 8000 | 0.01s | 500.00 | 2,343 | ||||||||||||
| 0 | 1,987,500.00 | -2.12 | 39.75s | 8100 | 0.01s | 500.00 | 31 | ||||||||||||
| 0 | 1,937,500.00 | -2.12 | 38.75s | 8200 | 0.01s | 500.00 | 131 | ||||||||||||
| 250 | 1,887,500.00 | -2.12 | 37.75s | 8300 | 0.01s | 500.00 | 413 | ||||||||||||
| 12 | 1,837,500.00 | -2.12 | 36.75s | 8400 | 0.01s | 500.00 | 495 | ||||||||||||
| 49 | 1,787,500.00 | -2.12 | 35.75s | 8500 | 0.01s | 500.00 | 617 | ||||||||||||
| 2 | 1,737,500.00 | -2.12 | 34.75s | 8600 | 0.01s | 500.00 | 39 | ||||||||||||
| 283 | 1,687,500.00 | -2.13 | 33.75s | 8700 | 0.01s | 500.00 | 841 | ||||||||||||
| 200 | 1,637,500.00 | -2.13 | 32.75s | 8800 | 0.01s | 500.00 | 799 | ||||||||||||
| 81 | 1,587,500.00 | -2.13 | 31.75s | 8900 | 0.01s | 500.00 | 239 | ||||||||||||
| 612 | 1,538,000.00 | -2.12 | 30.76s | 9000 | 0.01s | 500.00 | 942 | ||||||||||||
| 250 | 1,488,000.00 | -2.12 | 29.76s | 9100 | 0.01s | 500.00 | 246 | ||||||||||||
| 69 | 1,438,000.00 | -2.12 | 28.76s | 9200 | 0.01s | 500.00 | 792 | ||||||||||||
| 200 | 1,388,000.00 | -2.13 | 27.76s | 9300 | 0.01s | -0.01 | 500.00 | 277 | |||||||||||
| 284 | 1,338,000.00 | -2.13 | 26.76s | 9400 | 0.01s | -0.01 | 500.00 | 556 | |||||||||||
| 1,221 | 1,288,500.00 | -2.12 | 25.77s | 9500 | 0.02s | 1,000.00 | 2,059 | ||||||||||||
| 202 | 1,238,500.00 | -2.13 | 24.77s | 9600 | 0.02s | -0.01 | 1,000.00 | 595 | |||||||||||
| 826 | 1,189,000.00 | -2.12 | 23.78s | 9700 | 0.03s | 1,500.00 | 1,191 | ||||||||||||
| 790 | 1,139,000.00 | -2.13 | 22.78s | 9800 | 0.03s | -0.01 | 1,500.00 | 650 | |||||||||||
| 107 | 1,089,500.00 | -2.12 | 21.79s | 9900 | 0.04s | 2,000.00 | 678 | ||||||||||||
| 1,243 | 1,040,000.00 | -2.12 | 20.80s | 10000 | 0.05s | 2,500.00 | 4,115 | ||||||||||||
| 95 | 990,500.00 | -2.12 | 19.81s | 10100 | 0.06s | 3,000.00 | 391 | ||||||||||||
| 538 | 941,000.00 | -2.13 | 18.82s | 10200 | 0.07s | -0.01 | 3,500.00 | 356 | |||||||||||
| 275 | 892,000.00 | -2.12 | 17.84s | 10300 | 0.09s | 4,500.00 | 2,206 | ||||||||||||
| 571 | 843,000.00 | -2.12 | 16.86s | 10400 | 0.11s | 5,500.00 | 570 | ||||||||||||
| 2,814 | 794,500.00 | -2.11 | 15.89s | 10500 | 0.14s | 0.01 | 7,000.00 | 3,037 | |||||||||||
| 556 | 746,000.00 | -2.10 | 14.92s | 10600 | 0.17s | 0.02 | 8,500.00 | 685 | |||||||||||
| 722 | 698,000.00 | -2.09 | 13.96s | 10700 | 0.21s | 0.03 | 10,500.00 | 696 | |||||||||||
| 455 | 650,500.00 | -2.08 | 13.01s | 10800 | 0.26s | 0.04 | 13,000.00 | 1,007 | |||||||||||
| 371 | 603,500.00 | -2.06 | 12.07s | 10900 | 0.32s | 0.06 | 16,000.00 | 265 | |||||||||||
| 2,639 | 557,500.00 | -2.04 | 11.15s | 11000 | 0.40s | 0.08 | 20,000.00 | 3,225 | |||||||||||
| 119 | 512,000.00 | -2.01 | 10.24s | 11100 | 0.49s | 0.11 | 24,500.00 | 319 | |||||||||||
| 1,213 | 468,000.00 | -1.98 | 9.36s | 11200 | 0.61s | 0.14 | 30,500.00 | 1,674 | |||||||||||
| 1,160 | 425,000.00 | -1.94 | 8.50s | 11300 | 0.75s | 0.18 | 37,500.00 | 552 | |||||||||||
| 184 | 384,000.00 | -1.89 | 7.68s | 11400 | 0.93s | 0.23 | 46,500.00 | 274 | |||||||||||
| 2,292 | 344,500.00 | -1.83 | 6.89s | 11500 | 1.14s | 0.29 | 57,000.00 | 1,145 | |||||||||||
| 771 | 307,500.00 | -1.78 | 6.15s | 11600 | 1.40s | 0.34 | 70,000.00 | 557 | |||||||||||
| 482 | 273,000.00 | -1.71 | 5.46s | 11700 | 1.71s | 0.41 | 85,500.00 | 158 | |||||||||||
| 1,151 | 241,000.00 | -1.63 | 4.82s | 11800 | 2.07s | 0.49 | 103,500.00 | 250 | |||||||||||
| 298 | 211,500.00 | -1.56 | 4.23s | 11900 | 2.48s | 0.56 | 124,000.00 | 74 | |||||||||||
| 3,300 | 185,000.00 | -1.47 | 3.70s | 12000 | 2.95s | 0.65 | 147,500.00 | 587 | |||||||||||
| 498 | 161,500.00 | -1.37 | 3.23s | 12100 | 3.48s | 0.75 | 174,000.00 | 113 | |||||||||||
| 819 | 140,000.00 | -1.28 | 2.80s | 12200 | 4.05s | 0.84 | 202,500.00 | 505 | |||||||||||
| 1,290 | 121,000.00 | -1.19 | 2.42s | 12300 | 4.67s | 0.93 | 233,500.00 | 251 | |||||||||||
| 247 | 104,500.00 | -1.10 | 2.09s | 12400 | 5.34s | 1.02 | 267,000.00 | 252 | |||||||||||
| 2,006 | 90,000.00 | -1.01 | 1.80s | 12500 | 6.05s | 1.11 | 302,500.00 | 208 | |||||||||||
| 163 | 77,000.00 | -0.93 | 1.54s | 12600 | 6.79s | 1.19 | 339,500.00 | 85 | |||||||||||
| 98 | 66,000.00 | -0.84 | 1.32s | 12700 | 7.57s | 1.28 | 378,500.00 | 115 | |||||||||||
| 148 | 56,500.00 | -0.76 | 1.13s | 12800 | 8.38s | 1.36 | 419,000.00 | 253 | |||||||||||
| 176 | 48,500.00 | -0.69 | 0.97s | 12900 | 9.22s | 1.43 | 461,000.00 | 202 | |||||||||||
| 2,106 | 41,000.00 | -0.63 | 0.82s | 13000 | 10.07s | 1.49 | 503,500.00 | 0 | |||||||||||
| 96 | 35,000.00 | -0.56 | 0.70s | 13100 | 10.95s | 1.56 | 547,500.00 | 6 | |||||||||||
| 154 | 30,000.00 | -0.50 | 0.60s | 13200 | 11.85s | 1.62 | 592,500.00 | 0 | |||||||||||
| 287 | 25,500.00 | -0.44 | 0.51s | 13300 | 12.76s | 1.68 | 638,000.00 | 250 | |||||||||||
| 60 | 21,500.00 | -0.40 | 0.43s | 13400 | 13.68s | 1.72 | 684,000.00 | 250 | |||||||||||
| 633 | 18,500.00 | -0.35 | 0.37s | 13500 | 14.62s | 1.77 | 731,000.00 | 150 | |||||||||||
| 35 | 15,500.00 | -0.31 | 0.31s | 13600 | 15.56s | 1.81 | 778,000.00 | 0 | |||||||||||
| 134 | 13,500.00 | -0.27 | 0.27s | 13700 | 16.52s | 1.85 | 826,000.00 | 0 | |||||||||||
| 15 | 11,500.00 | -0.24 | 0.23s | 13800 | 17.48s | 1.88 | 874,000.00 | 0 | |||||||||||
| 1 | 9,500.00 | -0.21 | 0.19s | 13900 | 18.44s | 1.91 | 922,000.00 | 0 | |||||||||||
| 1,454 | 8,000.00 | -0.19 | 0.16s | 14000 | 19.41s | 1.93 | 970,500.00 | 0 | |||||||||||
| 8 | 6,000.00 | -0.14 | 0.12s | 14200 | 21.37s | 1.98 | 1,068,500.00 | 0 | |||||||||||
| 5 | 5,000.00 | -0.13 | 0.10s | 14300 | 22.35s | 1.99 | 1,117,500.00 | 0 | |||||||||||
| 208 | 3,500.00 | -0.10 | 0.07s | 14500 | 24.32s | 2.02 | 1,216,000.00 | 0 | |||||||||||
| 5 | 3,000.00 | -0.09 | 0.06s | 14600 | 25.31s | 2.03 | 1,265,500.00 | 0 | |||||||||||
| 1 | 2,000.00 | -0.07 | 0.04s | 14800 | 27.29s | 2.05 | 1,364,500.00 | 0 | |||||||||||
| 26 | 2,000.00 | -0.05 | 0.04s | 14900 | 28.29s | 2.07 | 1,414,500.00 | 0 | |||||||||||
| 1,298 | 1,500.00 | -0.05 | 0.03s | 15000 | 29.28s | 2.07 | 1,464,000.00 | 0 | |||||||||||
| 1 | 1,500.00 | -0.04 | 0.03s | 15100 | 30.28s | 2.08 | 1,514,000.00 | 0 | |||||||||||
| 1 | 1,000.00 | -0.03 | 0.02s | 15300 | 32.27s | 2.09 | 1,613,500.00 | 1 | |||||||||||
| 10 | 1,000.00 | -0.03 | 0.02s | 15400 | 33.27s | 2.09 | 1,663,500.00 | 0 | |||||||||||
| 157 | 500.00 | -0.03 | 0.01s | 15500 | 34.26s | 2.09 | 1,713,000.00 | 0 | |||||||||||
| 2 | 500.00 | -0.02 | 0.01s | 15600 | 35.26s | 2.10 | 1,763,000.00 | 0 | |||||||||||
| 0 | 500.00 | -0.02 | 0.01s | 15800 | 37.26s | 2.10 | 1,863,000.00 | 4 | |||||||||||
| 0 | 500.00 | -0.01 | 0.01s | 15900 | 38.26s | 2.11 | 1,913,000.00 | 4 | |||||||||||
| 140 | 500.00 | -0.01 | 0.01s | 16000 | 39.26s | 2.11 | 1,963,000.00 | 0 | |||||||||||
| 1 | 500.00 | -0.01 | 0.01s | 16100 | 40.26s | 2.11 | 2,013,000.00 | 0 | |||||||||||
| 11 | 500.00 | 0.01s | 16200 | 41.25s | 2.11 | 2,062,500.00 | 0 | ||||||||||||
| 202 | 500.00 | 0.01s | 16500 | 44.25s | 2.11 | 2,212,500.00 | 0 | ||||||||||||
| 5 | 500.00 | 0.01s | 16800 | 47.25s | 2.11 | 2,362,500.00 | 0 | ||||||||||||
| 702 | 500.00 | 0.01s | 17000 | 49.25s | 2.12 | 2,462,500.00 | 0 | ||||||||||||
| 6 | 500.00 | 0.01s | 17100 | 50.25s | 2.12 | 2,512,500.00 | 0 | ||||||||||||
| 4 | 500.00 | 0.01s | 17200 | 51.25s | 2.12 | 2,562,500.00 | 0 | ||||||||||||
| 5 | 500.00 | 0.01s | 17300 | 52.25s | 2.12 | 2,612,500.00 | 0 | ||||||||||||
| 1 | 500.00 | 0.01s | 17400 | 53.25s | 2.12 | 2,662,500.00 | 0 | ||||||||||||
| 30 | 500.00 | 0.01s | 17500 | 54.25s | 2.12 | 2,712,500.00 | 0 | ||||||||||||
| 116 | 500.00 | 0.01s | 18000 | 59.25s | 2.12 | 2,962,500.00 | 0 | ||||||||||||
| 40 | 500.00 | 0.01s | 18500 | 64.25s | 2.12 | 3,212,500.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 5400 | 66.75s | -2.12 | 3,337,500.00 | 0 | 68.87 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 6000 | 60.75s | -2.12 | 3,037,500.00 | 0 | 62.87 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 6200 | 58.75s | -2.12 | 2,937,500.00 | 0 | 60.87 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 6500 | 55.75s | -2.12 | 2,787,500.00 | 0 | 57.87 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 6600 | 54.75s | -2.12 | 2,737,500.00 | 0 | 56.87 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 6700 | 53.75s | -2.12 | 2,687,500.00 | 0 | 55.87 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 6900 | 51.75s | -2.12 | 2,587,500.00 | 0 | 53.87 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 7000 | 50.75s | -2.12 | 2,537,500.00 | 0 | 52.87 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 7100 | 49.75s | -2.12 | 2,487,500.00 | 0 | 51.87 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 7200 | 48.75s | -2.12 | 2,437,500.00 | 0 | 50.87 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 7300 | 47.75s | -2.12 | 2,387,500.00 | 0 | 49.87 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 7400 | 46.75s | -2.12 | 2,337,500.00 | 0 | 48.87 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 7500 | 45.75s | -2.12 | 2,287,500.00 | 0 | 47.87 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 7600 | 44.75s | -2.12 | 2,237,500.00 | 0 | 46.87 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 7700 | 43.75s | -2.12 | 2,187,500.00 | 0 | 45.87 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 7800 | 42.75s | -2.12 | 2,137,500.00 | 0 | 44.87 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 7900 | 41.75s | -2.12 | 2,087,500.00 | 102 | 43.87 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 8000 | 40.75s | -2.12 | 2,037,500.00 | 0 | 42.87 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 8100 | 39.75s | -2.12 | 1,987,500.00 | 0 | 41.87 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 8200 | 38.75s | -2.12 | 1,937,500.00 | 0 | 40.87 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 8300 | 37.75s | -2.12 | 1,887,500.00 | 250 | 39.87 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 8400 | 36.75s | -2.12 | 1,837,500.00 | 12 | 38.87 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 8500 | 35.75s | -2.12 | 1,787,500.00 | 49 | 37.87 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 8600 | 34.75s | -2.12 | 1,737,500.00 | 2 | 36.87 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 8700 | 33.75s | -2.13 | 1,687,500.00 | 283 | 35.88 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 8800 | 32.75s | -2.13 | 1,637,500.00 | 200 | 34.88 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 8900 | 31.75s | -2.13 | 1,587,500.00 | 81 | 33.88 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 9000 | 30.76s | -2.12 | 1,538,000.00 | 612 | 32.88 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 9100 | 29.76s | -2.12 | 1,488,000.00 | 250 | 31.88 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 9200 | 28.76s | -2.12 | 1,438,000.00 | 69 | 30.88 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 9300 | 27.76s | -2.13 | 1,388,000.00 | 200 | 29.89 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 9400 | 26.76s | -2.13 | 1,338,000.00 | 284 | 28.89 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 9500 | 25.77s | -2.12 | 1,288,500.00 | 1,221 | 27.89 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 9600 | 24.77s | -2.13 | 1,238,500.00 | 202 | 26.90 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 9700 | 23.78s | -2.12 | 1,189,000.00 | 826 | 25.90 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 9800 | 22.78s | -2.13 | 1,139,000.00 | 790 | 24.91 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 9900 | 21.79s | -2.12 | 1,089,500.00 | 107 | 23.91 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 10000 | 20.80s | -2.12 | 1,040,000.00 | 1,243 | 22.92 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 10100 | 19.81s | -2.12 | 990,500.00 | 95 | 21.93 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 10200 | 18.82s | -2.13 | 941,000.00 | 538 | 20.95 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 10300 | 17.84s | -2.12 | 892,000.00 | 275 | 19.96 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 10400 | 16.86s | -2.12 | 843,000.00 | 571 | 18.98 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 10500 | 15.89s | -2.11 | 794,500.00 | 2,814 | 18.00 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 10600 | 14.92s | -2.10 | 746,000.00 | 556 | 17.02 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 10700 | 13.96s | -2.09 | 698,000.00 | 722 | 16.05 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 10800 | 13.01s | -2.08 | 650,500.00 | 455 | 15.09 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 10900 | 12.07s | -2.06 | 603,500.00 | 371 | 14.13 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 11000 | 11.15s | -2.04 | 557,500.00 | 2,639 | 13.19 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 11100 | 10.24s | -2.01 | 512,000.00 | 119 | 12.25 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 11200 | 9.36s | -1.98 | 468,000.00 | 1,213 | 11.34 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 11300 | 8.50s | -1.94 | 425,000.00 | 1,160 | 10.44 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 11400 | 7.68s | -1.89 | 384,000.00 | 184 | 9.57 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 11500 | 6.89s | -1.83 | 344,500.00 | 2,292 | 8.15 | 8.72 | 01/21/2022 14:18:00 | ICEFU | |||||||||||
| 11600 | 6.15s | -1.78 | 307,500.00 | 771 | 6.78 | 7.93 | 01/21/2022 14:18:00 | ICEFU | |||||||||||
| 11700 | 5.46s | -1.71 | 273,000.00 | 482 | 7.17 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 11800 | 4.82s | -1.63 | 241,000.00 | 1,151 | 5.73 | 6.45 | 01/21/2022 14:18:00 | ICEFU | |||||||||||
| 11900 | 4.23s | -1.56 | 211,500.00 | 298 | 5.79 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 12000 | 3.70s | -1.47 | 185,000.00 | 3,300 | 4.75 | 5.17 | 01/21/2022 14:18:00 | ICEFU | |||||||||||
| 12100 | 3.23s | -1.37 | 161,500.00 | 498 | 4.60 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 12200 | 2.80s | -1.28 | 140,000.00 | 819 | 3.75 | 4.08 | 01/21/2022 14:18:00 | ICEFU | |||||||||||
| 12300 | 2.42s | -1.19 | 121,000.00 | 1,290 | 3.21 | 3.61 | 01/21/2022 14:18:00 | ICEFU | |||||||||||
| 12400 | 2.09s | -1.10 | 104,500.00 | 247 | 2.56 | 3.19 | 01/21/2022 14:18:00 | ICEFU | |||||||||||
| 12500 | 1.80s | -1.01 | 90,000.00 | 2,006 | 2.81 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 12600 | 1.54s | -0.93 | 77,000.00 | 163 | 2.47 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 12700 | 1.32s | -0.84 | 66,000.00 | 98 | 2.16 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 12800 | 1.13s | -0.76 | 56,500.00 | 148 | 1.89 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 12900 | 0.97s | -0.69 | 48,500.00 | 176 | 1.66 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 13000 | 0.82s | -0.63 | 41,000.00 | 2,106 | 1.20 | 1.45 | 01/21/2022 14:18:00 | ICEFU | |||||||||||
| 13100 | 0.70s | -0.56 | 35,000.00 | 96 | 1.26 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 13200 | 0.60s | -0.50 | 30,000.00 | 154 | 1.10 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 13300 | 0.51s | -0.44 | 25,500.00 | 287 | 0.95 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 13400 | 0.43s | -0.40 | 21,500.00 | 60 | 0.83 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 13500 | 0.37s | -0.35 | 18,500.00 | 633 | 0.57 | 0.72 | 01/21/2022 14:18:00 | ICEFU | |||||||||||
| 13600 | 0.31s | -0.31 | 15,500.00 | 35 | 0.62 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 13700 | 0.27s | -0.27 | 13,500.00 | 134 | 0.54 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 13800 | 0.23s | -0.24 | 11,500.00 | 15 | 0.47 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 13900 | 0.19s | -0.21 | 9,500.00 | 1 | 0.40 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 14000 | 0.16s | -0.19 | 8,000.00 | 1,454 | 0.30 | 0.35 | 01/21/2022 14:18:00 | ICEFU | |||||||||||
| 14200 | 0.12s | -0.14 | 6,000.00 | 8 | 0.26 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 14300 | 0.10s | -0.13 | 5,000.00 | 5 | 0.23 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 14500 | 0.07s | -0.10 | 3,500.00 | 208 | 0.17 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 14600 | 0.06s | -0.09 | 3,000.00 | 5 | 0.15 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 14800 | 0.04s | -0.07 | 2,000.00 | 1 | 0.11 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 14900 | 0.04s | -0.05 | 2,000.00 | 26 | 0.09 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 15000 | 0.03s | -0.05 | 1,500.00 | 1,298 | 0.08 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 15100 | 0.03s | -0.04 | 1,500.00 | 1 | 0.07 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 15300 | 0.02s | -0.03 | 1,000.00 | 1 | 0.05 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 15400 | 0.02s | -0.03 | 1,000.00 | 10 | 0.05 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 15500 | 0.01s | -0.03 | 500.00 | 157 | 0.04 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 15600 | 0.01s | -0.02 | 500.00 | 2 | 0.03 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 15800 | 0.01s | -0.02 | 500.00 | 0 | 0.03 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 15900 | 0.01s | -0.01 | 500.00 | 0 | 0.02 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 16000 | 0.01s | -0.01 | 500.00 | 140 | 0.02 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 16100 | 0.01s | -0.01 | 500.00 | 1 | 0.02 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 16200 | 0.01s | 500.00 | 11 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 16500 | 0.01s | 500.00 | 202 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 16800 | 0.01s | 500.00 | 5 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 17000 | 0.01s | 500.00 | 702 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 17100 | 0.01s | 500.00 | 6 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 17200 | 0.01s | 500.00 | 4 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 17300 | 0.01s | 500.00 | 5 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 17400 | 0.01s | 500.00 | 1 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 17500 | 0.01s | 500.00 | 30 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 18000 | 0.01s | 500.00 | 116 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 18500 | 0.01s | 500.00 | 40 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 5400 | 0.01s | 500.00 | 2 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 6000 | 0.01s | 500.00 | 400 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 6200 | 0.01s | 500.00 | 100 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 6500 | 0.01s | 500.00 | 7 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 6600 | 0.01s | 500.00 | 258 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 6700 | 0.01s | 500.00 | 150 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 6900 | 0.01s | 500.00 | 35 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 7000 | 0.01s | 500.00 | 421 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 7100 | 0.01s | 500.00 | 7 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 7200 | 0.01s | 500.00 | 7 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 7300 | 0.01s | 500.00 | 29 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 7400 | 0.01s | 500.00 | 70 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 7500 | 0.01s | 500.00 | 2,312 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 7600 | 0.01s | 500.00 | 35 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 7700 | 0.01s | 500.00 | 5 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 7800 | 0.01s | 500.00 | 165 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 7900 | 0.01s | 500.00 | 288 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 8000 | 0.01s | 500.00 | 2,343 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 8100 | 0.01s | 500.00 | 31 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 8200 | 0.01s | 500.00 | 131 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 8300 | 0.01s | 500.00 | 413 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 8400 | 0.01s | 500.00 | 495 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 8500 | 0.01s | 500.00 | 617 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 8600 | 0.01s | 500.00 | 39 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 8700 | 0.01s | 500.00 | 841 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 8800 | 0.01s | 500.00 | 799 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 8900 | 0.01s | 500.00 | 239 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 9000 | 0.01s | 500.00 | 942 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 9100 | 0.01s | 500.00 | 246 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 9200 | 0.01s | 500.00 | 792 | 0.01 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 9300 | 0.01s | -0.01 | 500.00 | 277 | 0.02 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 9400 | 0.01s | -0.01 | 500.00 | 556 | 0.02 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 9500 | 0.02s | 1,000.00 | 2,059 | 0.02 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 9600 | 0.02s | -0.01 | 1,000.00 | 595 | 0.03 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 9700 | 0.03s | 1,500.00 | 1,191 | 0.03 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 9800 | 0.03s | -0.01 | 1,500.00 | 650 | 0.04 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 9900 | 0.04s | 2,000.00 | 678 | 0.04 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 10000 | 0.05s | 2,500.00 | 4,115 | 0.05 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 10100 | 0.06s | 3,000.00 | 391 | 0.06 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 10200 | 0.07s | -0.01 | 3,500.00 | 356 | 0.08 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 10300 | 0.09s | 4,500.00 | 2,206 | 0.09 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 10400 | 0.11s | 5,500.00 | 570 | 0.11 | 01/21/2022 14:18:00 | ICEFU | |||||||||||||
| 10500 | 0.14s | 0.01 | 7,000.00 | 3,037 | 0.13 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 10600 | 0.17s | 0.02 | 8,500.00 | 685 | 0.15 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 10700 | 0.21s | 0.03 | 10,500.00 | 696 | 0.18 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 10800 | 0.26s | 0.04 | 13,000.00 | 1,007 | 0.20 | 0.22 | 01/21/2022 14:18:00 | ICEFU | |||||||||||
| 10900 | 0.32s | 0.06 | 16,000.00 | 265 | 0.26 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 11000 | 0.40s | 0.08 | 20,000.00 | 3,225 | 0.38 | 0.32 | 01/21/2022 14:18:00 | ICEFU | |||||||||||
| 11100 | 0.49s | 0.11 | 24,500.00 | 319 | 0.38 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 11200 | 0.61s | 0.14 | 30,500.00 | 1,674 | 0.65 | 0.47 | 01/21/2022 14:18:00 | ICEFU | |||||||||||
| 11300 | 0.75s | 0.18 | 37,500.00 | 552 | 0.57 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 11400 | 0.93s | 0.23 | 46,500.00 | 274 | 0.80 | 0.70 | 01/21/2022 14:18:00 | ICEFU | |||||||||||
| 11500 | 1.14s | 0.29 | 57,000.00 | 1,145 | 0.94 | 0.85 | 01/21/2022 14:18:00 | ICEFU | |||||||||||
| 11600 | 1.40s | 0.34 | 70,000.00 | 557 | 1.06 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 11700 | 1.71s | 0.41 | 85,500.00 | 158 | 1.30 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 11800 | 2.07s | 0.49 | 103,500.00 | 250 | 1.58 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 11900 | 2.48s | 0.56 | 124,000.00 | 74 | 1.92 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 12000 | 2.95s | 0.65 | 147,500.00 | 587 | 2.75 | 2.30 | 01/21/2022 14:18:00 | ICEFU | |||||||||||
| 12100 | 3.48s | 0.75 | 174,000.00 | 113 | 3.00 | 2.73 | 01/21/2022 14:18:00 | ICEFU | |||||||||||
| 12200 | 4.05s | 0.84 | 202,500.00 | 505 | 3.25 | 3.21 | 01/21/2022 14:18:00 | ICEFU | |||||||||||
| 12300 | 4.67s | 0.93 | 233,500.00 | 251 | 3.74 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 12400 | 5.34s | 1.02 | 267,000.00 | 252 | 4.32 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 12500 | 6.05s | 1.11 | 302,500.00 | 208 | 4.94 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 12600 | 6.79s | 1.19 | 339,500.00 | 85 | 5.60 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 12700 | 7.57s | 1.28 | 378,500.00 | 115 | 6.29 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 12800 | 8.38s | 1.36 | 419,000.00 | 253 | 7.02 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 12900 | 9.22s | 1.43 | 461,000.00 | 202 | 7.79 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 13000 | 10.07s | 1.49 | 503,500.00 | 0 | 8.58 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 13100 | 10.95s | 1.56 | 547,500.00 | 6 | 9.39 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 13200 | 11.85s | 1.62 | 592,500.00 | 0 | 10.23 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 13300 | 12.76s | 1.68 | 638,000.00 | 250 | 11.08 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 13400 | 13.68s | 1.72 | 684,000.00 | 250 | 11.96 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 13500 | 14.62s | 1.77 | 731,000.00 | 150 | 12.85 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 13600 | 15.56s | 1.81 | 778,000.00 | 0 | 13.75 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 13700 | 16.52s | 1.85 | 826,000.00 | 0 | 14.67 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 13800 | 17.48s | 1.88 | 874,000.00 | 0 | 15.60 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 13900 | 18.44s | 1.91 | 922,000.00 | 0 | 16.53 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 14000 | 19.41s | 1.93 | 970,500.00 | 0 | 17.48 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 14200 | 21.37s | 1.98 | 1,068,500.00 | 0 | 19.39 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 14300 | 22.35s | 1.99 | 1,117,500.00 | 0 | 20.36 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 14500 | 24.32s | 2.02 | 1,216,000.00 | 0 | 22.30 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 14600 | 25.31s | 2.03 | 1,265,500.00 | 0 | 23.28 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 14800 | 27.29s | 2.05 | 1,364,500.00 | 0 | 25.24 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 14900 | 28.29s | 2.07 | 1,414,500.00 | 0 | 26.22 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 15000 | 29.28s | 2.07 | 1,464,000.00 | 0 | 27.21 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 15100 | 30.28s | 2.08 | 1,514,000.00 | 0 | 28.20 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 15300 | 32.27s | 2.09 | 1,613,500.00 | 1 | 30.18 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 15400 | 33.27s | 2.09 | 1,663,500.00 | 0 | 31.18 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 15500 | 34.26s | 2.09 | 1,713,000.00 | 0 | 32.17 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 15600 | 35.26s | 2.10 | 1,763,000.00 | 0 | 33.16 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 15800 | 37.26s | 2.10 | 1,863,000.00 | 4 | 35.16 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 15900 | 38.26s | 2.11 | 1,913,000.00 | 4 | 36.15 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 16000 | 39.26s | 2.11 | 1,963,000.00 | 0 | 37.15 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 16100 | 40.26s | 2.11 | 2,013,000.00 | 0 | 38.15 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 16200 | 41.25s | 2.11 | 2,062,500.00 | 0 | 39.14 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 16500 | 44.25s | 2.11 | 2,212,500.00 | 0 | 42.14 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 16800 | 47.25s | 2.11 | 2,362,500.00 | 0 | 45.14 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 17000 | 49.25s | 2.12 | 2,462,500.00 | 0 | 47.13 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 17100 | 50.25s | 2.12 | 2,512,500.00 | 0 | 48.13 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 17200 | 51.25s | 2.12 | 2,562,500.00 | 0 | 49.13 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 17300 | 52.25s | 2.12 | 2,612,500.00 | 0 | 50.13 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 17400 | 53.25s | 2.12 | 2,662,500.00 | 0 | 51.13 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 17500 | 54.25s | 2.12 | 2,712,500.00 | 0 | 52.13 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 18000 | 59.25s | 2.12 | 2,962,500.00 | 0 | 57.13 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| 18500 | 64.25s | 2.12 | 3,212,500.00 | 0 | 62.13 | 01/21/2022 14:18:00 | ICEFU | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
