 |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 1,889,000.00 | -0.72 | 37.78s | 4500 | 0.01s | 500.00 | 35 | ||||||||||||
| 0 | 1,839,000.00 | -0.72 | 36.78s | 4600 | 0.01s | 500.00 | 60 | ||||||||||||
| 0 | 1,789,000.00 | -0.72 | 35.78s | 4700 | 0.01s | 500.00 | 1 | ||||||||||||
| 0 | 1,639,000.00 | -0.72 | 32.78s | 5000 | 0.01s | 500.00 | 501 | ||||||||||||
| 0 | 1,589,000.00 | -0.72 | 31.78s | 5100 | 0.01s | 500.00 | 27 | ||||||||||||
| 0 | 1,539,000.00 | -0.72 | 30.78s | 5200 | 0.01s | 500.00 | 26 | ||||||||||||
| 0 | 1,489,000.00 | -0.72 | 29.78s | 5300 | 0.01s | 500.00 | 5 | ||||||||||||
| 0 | 1,439,000.00 | -0.72 | 28.78s | 5400 | 0.01s | 500.00 | 6 | ||||||||||||
| 0 | 1,389,000.00 | -0.72 | 27.78s | 5500 | 0.01s | 500.00 | 288 | ||||||||||||
| 0 | 1,339,000.00 | -0.72 | 26.78s | 5600 | 0.01s | 500.00 | 81 | ||||||||||||
| 0 | 1,289,000.00 | -0.72 | 25.78s | 5700 | 0.01s | 500.00 | 8 | ||||||||||||
| 0 | 1,239,000.00 | -0.72 | 24.78s | 5800 | 0.01s | 500.00 | 254 | ||||||||||||
| 0 | 1,189,000.00 | -0.72 | 23.78s | 5900 | 0.01s | 500.00 | 16 | ||||||||||||
| 0 | 1,139,000.00 | -0.72 | 22.78s | 6000 | 0.01s | 500.00 | 253 | ||||||||||||
| 0 | 1,089,000.00 | -0.72 | 21.78s | 6100 | 0.01s | 500.00 | 300 | ||||||||||||
| 0 | 1,039,000.00 | -0.72 | 20.78s | 6200 | 0.01s | 500.00 | 18 | ||||||||||||
| 0 | 989,000.00 | -0.73 | 19.78s | 6300 | 0.01s | 500.00 | 82 | ||||||||||||
| 0 | 939,500.00 | -0.72 | 18.79s | 6400 | 0.01s | 500.00 | 171 | ||||||||||||
| 0 | 889,500.00 | -0.72 | 17.79s | 6500 | 0.01s | 500.00 | 960 | ||||||||||||
| 0 | 839,500.00 | -0.72 | 16.79s | 6600 | 0.01s | 500.00 | 445 | ||||||||||||
| 0 | 789,500.00 | -0.73 | 15.79s | 6700 | 0.01s | -0.01 | 500.00 | 359 | |||||||||||
| 12 | 740,000.00 | -0.72 | 14.80s | 6800 | 0.02s | 1,000.00 | 616 | ||||||||||||
| 0 | 690,000.00 | -0.73 | 13.80s | 6900 | 0.02s | -0.01 | 1,000.00 | 199 | |||||||||||
| 0 | 640,500.00 | -0.73 | 12.81s | 7000 | 0.03s | -0.01 | 1,500.00 | 3,054 | |||||||||||
| 0 | 591,000.00 | -0.73 | 11.82s | 7100 | 0.04s | -0.01 | 2,000.00 | 254 | |||||||||||
| 0 | 542,000.00 | -0.73 | 10.84s | 7200 | 0.06s | -0.01 | 3,000.00 | 596 | |||||||||||
| 0 | 493,000.00 | -0.73 | 9.86s | 7300 | 0.08s | -0.01 | 4,000.00 | 592 | |||||||||||
| 0 | 444,500.00 | -0.73 | 8.89s | 7400 | 0.11s | -0.01 | 5,500.00 | 1,125 | |||||||||||
| 560 | 396,500.00 | -0.74 | 7.93s | 7500 | 0.15s | -0.02 | 7,500.00 | 3,770 | |||||||||||
| 254 | 349,500.00 | -0.74 | 6.99s | 7600 | 0.21s | -0.02 | 10,500.00 | 737 | |||||||||||
| 0 | 304,000.00 | -0.73 | 6.08s | 7700 | 0.30s | -0.01 | 15,000.00 | 1,115 | |||||||||||
| 590 | 260,000.00 | -0.73 | 5.20s | 7800 | 0.42s | -0.01 | 21,000.00 | 2,344 | |||||||||||
| 289 | 218,500.00 | -0.71 | 4.37s | 7900 | 0.59s | 0.01 | 29,500.00 | 770 | |||||||||||
| 1,492 | 180,000.00 | -0.68 | 3.60s | 8000 | 0.82s | 0.04 | 41,000.00 | 3,554 | |||||||||||
| 767 | 144,500.00 | -0.67 | 2.89s | 8100 | 1.11s | 0.05 | 55,500.00 | 1,343 | |||||||||||
| 554 | 113,000.00 | -0.64 | 2.26s | 8200 | 1.48s | 0.08 | 74,000.00 | 452 | |||||||||||
| 839 | 86,500.00 | -0.59 | 1.73s | 8300 | 1.95s | 0.13 | 97,500.00 | 555 | |||||||||||
| 772 | 64,500.00 | -0.53 | 1.29s | 8400 | 2.51s | 0.19 | 125,500.00 | 275 | |||||||||||
| 4,194 | 47,000.00 | -0.47 | 0.94s | 8500 | 3.16s | 0.25 | 158,000.00 | 774 | |||||||||||
| 1,646 | 34,000.00 | -0.39 | 0.68s | 8600 | 3.90s | 0.33 | 195,000.00 | 287 | |||||||||||
| 2,176 | 24,000.00 | -0.33 | 0.48s | 8700 | 4.70s | 0.39 | 235,000.00 | 27 | |||||||||||
| 1,748 | 17,000.00 | -0.26 | 0.34s | 8800 | 5.56s | 0.46 | 278,000.00 | 269 | |||||||||||
| 729 | 12,000.00 | -0.21 | 0.24s | 8900 | 6.46s | 0.51 | 323,000.00 | 30 | |||||||||||
| 5,273 | 8,500.00 | -0.16 | 0.17s | 9000 | 7.39s | 0.56 | 369,500.00 | 1,486 | |||||||||||
| 489 | 6,000.00 | -0.13 | 0.12s | 9100 | 8.34s | 0.59 | 417,000.00 | 0 | |||||||||||
| 469 | 4,500.00 | -0.10 | 0.09s | 9200 | 9.31s | 0.62 | 465,500.00 | 0 | |||||||||||
| 907 | 3,000.00 | -0.08 | 0.06s | 9300 | 10.28s | 0.64 | 514,000.00 | 0 | |||||||||||
| 223 | 2,500.00 | -0.06 | 0.05s | 9400 | 11.27s | 0.66 | 563,500.00 | 0 | |||||||||||
| 3,417 | 2,000.00 | -0.04 | 0.04s | 9500 | 12.26s | 0.68 | 613,000.00 | 802 | |||||||||||
| 103 | 1,500.00 | -0.04 | 0.03s | 9600 | 13.25s | 0.68 | 662,500.00 | 0 | |||||||||||
| 69 | 1,000.00 | -0.03 | 0.02s | 9700 | 14.24s | 0.69 | 712,000.00 | 10 | |||||||||||
| 388 | 1,000.00 | -0.02 | 0.02s | 9800 | 15.24s | 0.70 | 762,000.00 | 193 | |||||||||||
| 107 | 500.00 | -0.02 | 0.01s | 9900 | 16.23s | 0.70 | 811,500.00 | 0 | |||||||||||
| 4,996 | 500.00 | -0.02 | 0.01s | 10000 | 17.23s | 0.70 | 861,500.00 | 81 | |||||||||||
| 157 | 500.00 | -0.01 | 0.01s | 10100 | 18.23s | 0.71 | 911,500.00 | 0 | |||||||||||
| 225 | 500.00 | -0.01 | 0.01s | 10200 | 19.23s | 0.71 | 961,500.00 | 0 | |||||||||||
| 136 | 500.00 | -0.01 | 0.01s | 10300 | 20.23s | 0.71 | 1,011,500.00 | 0 | |||||||||||
| 87 | 500.00 | 0.01s | 10400 | 21.23s | 0.72 | 1,061,500.00 | 0 | ||||||||||||
| 1,140 | 500.00 | 0.01s | 10500 | 22.23s | 0.72 | 1,111,500.00 | 120 | ||||||||||||
| 36 | 500.00 | 0.01s | 10600 | 23.22s | 0.71 | 1,161,000.00 | 0 | ||||||||||||
| 15 | 500.00 | 0.01s | 10700 | 24.22s | 0.71 | 1,211,000.00 | 0 | ||||||||||||
| 268 | 500.00 | 0.01s | 10800 | 25.22s | 0.71 | 1,261,000.00 | 0 | ||||||||||||
| 178 | 500.00 | 0.01s | 10900 | 26.22s | 0.71 | 1,311,000.00 | 0 | ||||||||||||
| 1,056 | 500.00 | 0.01s | 11000 | 27.22s | 0.71 | 1,361,000.00 | 0 | ||||||||||||
| 13 | 500.00 | 0.01s | 11100 | 28.22s | 0.72 | 1,411,000.00 | 0 | ||||||||||||
| 10 | 500.00 | 0.01s | 11200 | 29.22s | 0.72 | 1,461,000.00 | 0 | ||||||||||||
| 4 | 500.00 | 0.01s | 11300 | 30.22s | 0.72 | 1,511,000.00 | 0 | ||||||||||||
| 2 | 500.00 | 0.01s | 11400 | 31.22s | 0.72 | 1,561,000.00 | 0 | ||||||||||||
| 216 | 500.00 | 0.01s | 11500 | 32.22s | 0.72 | 1,611,000.00 | 0 | ||||||||||||
| 2 | 500.00 | 0.01s | 11600 | 33.22s | 0.72 | 1,661,000.00 | 0 | ||||||||||||
| 2 | 500.00 | 0.01s | 11700 | 34.22s | 0.72 | 1,711,000.00 | 0 | ||||||||||||
| 2 | 500.00 | 0.01s | 11800 | 35.22s | 0.72 | 1,761,000.00 | 0 | ||||||||||||
| 2,532 | 500.00 | 0.01s | 12000 | 37.22s | 0.72 | 1,861,000.00 | 50 | ||||||||||||
| 11 | 500.00 | 0.01s | 12100 | 38.22s | 0.72 | 1,911,000.00 | 0 | ||||||||||||
| 4 | 500.00 | 0.01s | 12200 | 39.22s | 0.72 | 1,961,000.00 | 0 | ||||||||||||
| 1 | 500.00 | 0.01s | 12300 | 40.22s | 0.72 | 2,011,000.00 | 0 | ||||||||||||
| 245 | 500.00 | 0.01s | 12400 | 41.22s | 0.72 | 2,061,000.00 | 0 | ||||||||||||
| 299 | 500.00 | 0.01s | 12500 | 42.22s | 0.72 | 2,111,000.00 | 0 | ||||||||||||
| 39 | 500.00 | 0.01s | 12800 | 45.22s | 0.72 | 2,261,000.00 | 0 | ||||||||||||
| 496 | 500.00 | 0.01s | 13000 | 47.22s | 0.72 | 2,361,000.00 | 1 | ||||||||||||
| 1 | 500.00 | 0.01s | 13100 | 48.22s | 0.72 | 2,411,000.00 | 0 | ||||||||||||
| 10 | 500.00 | 0.01s | 13200 | 49.22s | 0.72 | 2,461,000.00 | 0 | ||||||||||||
| 2 | 500.00 | 0.01s | 13300 | 50.22s | 0.72 | 2,511,000.00 | 0 | ||||||||||||
| 10 | 500.00 | 0.01s | 13400 | 51.22s | 0.72 | 2,561,000.00 | 0 | ||||||||||||
| 300 | 500.00 | 0.01s | 13500 | 52.22s | 0.72 | 2,611,000.00 | 0 | ||||||||||||
| 8 | 500.00 | 0.01s | 13600 | 53.22s | 0.72 | 2,661,000.00 | 0 | ||||||||||||
| 38 | 500.00 | 0.01s | 13700 | 54.22s | 0.72 | 2,711,000.00 | 0 | ||||||||||||
| 55 | 500.00 | 0.01s | 13800 | 55.22s | 0.72 | 2,761,000.00 | 0 | ||||||||||||
| 275 | 500.00 | 0.01s | 14000 | 57.22s | 0.72 | 2,861,000.00 | 0 | ||||||||||||
| 84 | 500.00 | 0.01s | 14500 | 62.22s | 0.72 | 3,111,000.00 | 0 | ||||||||||||
| 61 | 500.00 | 0.01s | 15000 | 67.22s | 0.72 | 3,361,000.00 | 0 | ||||||||||||
| 141 | 500.00 | 0.01s | 16500 | 82.22s | 0.72 | 4,111,000.00 | 0 | ||||||||||||
| 24 | 500.00 | 0.01s | 20000 | 117.22s | 0.72 | 5,861,000.00 | 0 | ||||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 4500 | 37.78s | -0.72 | 1,889,000.00 | 0 | 38.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 4600 | 36.78s | -0.72 | 1,839,000.00 | 0 | 37.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 4700 | 35.78s | -0.72 | 1,789,000.00 | 0 | 36.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 5000 | 32.78s | -0.72 | 1,639,000.00 | 0 | 33.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 5100 | 31.78s | -0.72 | 1,589,000.00 | 0 | 32.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 5200 | 30.78s | -0.72 | 1,539,000.00 | 0 | 31.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 5300 | 29.78s | -0.72 | 1,489,000.00 | 0 | 30.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 5400 | 28.78s | -0.72 | 1,439,000.00 | 0 | 29.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 5500 | 27.78s | -0.72 | 1,389,000.00 | 0 | 28.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 5600 | 26.78s | -0.72 | 1,339,000.00 | 0 | 27.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 5700 | 25.78s | -0.72 | 1,289,000.00 | 0 | 26.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 5800 | 24.78s | -0.72 | 1,239,000.00 | 0 | 25.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 5900 | 23.78s | -0.72 | 1,189,000.00 | 0 | 24.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 6000 | 22.78s | -0.72 | 1,139,000.00 | 0 | 23.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 6100 | 21.78s | -0.72 | 1,089,000.00 | 0 | 22.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 6200 | 20.78s | -0.72 | 1,039,000.00 | 0 | 21.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 6300 | 19.78s | -0.73 | 989,000.00 | 0 | 20.51 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 6400 | 18.79s | -0.72 | 939,500.00 | 0 | 19.51 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 6500 | 17.79s | -0.72 | 889,500.00 | 0 | 18.51 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 6600 | 16.79s | -0.72 | 839,500.00 | 0 | 17.51 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 6700 | 15.79s | -0.73 | 789,500.00 | 0 | 16.52 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 6800 | 14.80s | -0.72 | 740,000.00 | 12 | 15.52 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 6900 | 13.80s | -0.73 | 690,000.00 | 0 | 14.53 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 7000 | 12.81s | -0.73 | 640,500.00 | 0 | 13.54 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 7100 | 11.82s | -0.73 | 591,000.00 | 0 | 12.55 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 7200 | 10.84s | -0.73 | 542,000.00 | 0 | 11.57 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 7300 | 9.86s | -0.73 | 493,000.00 | 0 | 10.59 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 7400 | 8.89s | -0.73 | 444,500.00 | 0 | 9.62 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 7500 | 7.93s | -0.74 | 396,500.00 | 560 | 8.67 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 7600 | 6.99s | -0.74 | 349,500.00 | 254 | 7.73 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 7700 | 6.08s | -0.73 | 304,000.00 | 0 | 6.81 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 7800 | 5.20s | -0.73 | 260,000.00 | 590 | 5.93 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 7900 | 4.37s | -0.71 | 218,500.00 | 289 | 5.08 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 8000 | 3.60s | -0.68 | 180,000.00 | 1,492 | 3.83 | 4.28 | 03/31/2023 13:47:00 | ICEFU | |||||||||||
| 8100 | 2.89s | -0.67 | 144,500.00 | 767 | 2.82 | 3.56 | 03/31/2023 13:47:00 | ICEFU | |||||||||||
| 8200 | 2.26s | -0.64 | 113,000.00 | 554 | 2.90 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 8300 | 1.73s | -0.59 | 86,500.00 | 839 | 2.32 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 8400 | 1.29s | -0.53 | 64,500.00 | 772 | 1.75 | 1.82 | 03/31/2023 13:47:00 | ICEFU | |||||||||||
| 8500 | 0.94s | -0.47 | 47,000.00 | 4,194 | 1.41 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 8600 | 0.68s | -0.39 | 34,000.00 | 1,646 | 0.85 | 1.07 | 03/31/2023 13:47:00 | ICEFU | |||||||||||
| 8700 | 0.48s | -0.33 | 24,000.00 | 2,176 | 0.45 | 0.81 | 03/31/2023 13:47:00 | ICEFU | |||||||||||
| 8800 | 0.34s | -0.26 | 17,000.00 | 1,748 | 0.60 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 8900 | 0.24s | -0.21 | 12,000.00 | 729 | 0.45 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 9000 | 0.17s | -0.16 | 8,500.00 | 5,273 | 0.33 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 9100 | 0.12s | -0.13 | 6,000.00 | 489 | 0.25 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 9200 | 0.09s | -0.10 | 4,500.00 | 469 | 0.19 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 9300 | 0.06s | -0.08 | 3,000.00 | 907 | 0.14 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 9400 | 0.05s | -0.06 | 2,500.00 | 223 | 0.11 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 9500 | 0.04s | -0.04 | 2,000.00 | 3,417 | 0.08 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 9600 | 0.03s | -0.04 | 1,500.00 | 103 | 0.07 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 9700 | 0.02s | -0.03 | 1,000.00 | 69 | 0.05 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 9800 | 0.02s | -0.02 | 1,000.00 | 388 | 0.04 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 9900 | 0.01s | -0.02 | 500.00 | 107 | 0.03 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 10000 | 0.01s | -0.02 | 500.00 | 4,996 | 0.03 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 10100 | 0.01s | -0.01 | 500.00 | 157 | 0.02 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 10200 | 0.01s | -0.01 | 500.00 | 225 | 0.02 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 10300 | 0.01s | -0.01 | 500.00 | 136 | 0.02 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 10400 | 0.01s | 500.00 | 87 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 10500 | 0.01s | 500.00 | 1,140 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 10600 | 0.01s | 500.00 | 36 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 10700 | 0.01s | 500.00 | 15 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 10800 | 0.01s | 500.00 | 268 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 10900 | 0.01s | 500.00 | 178 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 11000 | 0.01s | 500.00 | 1,056 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 11100 | 0.01s | 500.00 | 13 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 11200 | 0.01s | 500.00 | 10 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 11300 | 0.01s | 500.00 | 4 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 11400 | 0.01s | 500.00 | 2 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 11500 | 0.01s | 500.00 | 216 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 11600 | 0.01s | 500.00 | 2 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 11700 | 0.01s | 500.00 | 2 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 11800 | 0.01s | 500.00 | 2 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 12000 | 0.01s | 500.00 | 2,532 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 12100 | 0.01s | 500.00 | 11 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 12200 | 0.01s | 500.00 | 4 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 12300 | 0.01s | 500.00 | 1 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 12400 | 0.01s | 500.00 | 245 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 12500 | 0.01s | 500.00 | 299 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 12800 | 0.01s | 500.00 | 39 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 13000 | 0.01s | 500.00 | 496 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 13100 | 0.01s | 500.00 | 1 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 13200 | 0.01s | 500.00 | 10 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 13300 | 0.01s | 500.00 | 2 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 13400 | 0.01s | 500.00 | 10 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 13500 | 0.01s | 500.00 | 300 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 13600 | 0.01s | 500.00 | 8 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 13700 | 0.01s | 500.00 | 38 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 13800 | 0.01s | 500.00 | 55 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 14000 | 0.01s | 500.00 | 275 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 14500 | 0.01s | 500.00 | 84 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 15000 | 0.01s | 500.00 | 61 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 16500 | 0.01s | 500.00 | 141 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 20000 | 0.01s | 500.00 | 24 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 4500 | 0.01s | 500.00 | 35 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 4600 | 0.01s | 500.00 | 60 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 4700 | 0.01s | 500.00 | 1 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 5000 | 0.01s | 500.00 | 501 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 5100 | 0.01s | 500.00 | 27 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 5200 | 0.01s | 500.00 | 26 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 5300 | 0.01s | 500.00 | 5 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 5400 | 0.01s | 500.00 | 6 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 5500 | 0.01s | 500.00 | 288 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 5600 | 0.01s | 500.00 | 81 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 5700 | 0.01s | 500.00 | 8 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 5800 | 0.01s | 500.00 | 254 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 5900 | 0.01s | 500.00 | 16 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 6000 | 0.01s | 500.00 | 253 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 6100 | 0.01s | 500.00 | 300 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 6200 | 0.01s | 500.00 | 18 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 6300 | 0.01s | 500.00 | 82 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 6400 | 0.01s | 500.00 | 171 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 6500 | 0.01s | 500.00 | 960 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 6600 | 0.01s | 500.00 | 445 | 0.01 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 6700 | 0.01s | -0.01 | 500.00 | 359 | 0.02 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 6800 | 0.02s | 1,000.00 | 616 | 0.02 | 03/31/2023 13:47:00 | ICEFU | |||||||||||||
| 6900 | 0.02s | -0.01 | 1,000.00 | 199 | 0.03 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 7000 | 0.03s | -0.01 | 1,500.00 | 3,054 | 0.04 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 7100 | 0.04s | -0.01 | 2,000.00 | 254 | 0.05 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 7200 | 0.06s | -0.01 | 3,000.00 | 596 | 0.07 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 7300 | 0.08s | -0.01 | 4,000.00 | 592 | 0.09 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 7400 | 0.11s | -0.01 | 5,500.00 | 1,125 | 0.12 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 7500 | 0.15s | -0.02 | 7,500.00 | 3,770 | 0.15 | 0.17 | 03/31/2023 13:47:00 | ICEFU | |||||||||||
| 7600 | 0.21s | -0.02 | 10,500.00 | 737 | 0.23 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 7700 | 0.30s | -0.01 | 15,000.00 | 1,115 | 0.31 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 7800 | 0.42s | -0.01 | 21,000.00 | 2,344 | 0.38 | 0.43 | 03/31/2023 13:47:00 | ICEFU | |||||||||||
| 7900 | 0.59s | 0.01 | 29,500.00 | 770 | 0.58 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 8000 | 0.82s | 0.04 | 41,000.00 | 3,554 | 0.82 | 0.78 | 03/31/2023 13:47:00 | ICEFU | |||||||||||
| 8100 | 1.11s | 0.05 | 55,500.00 | 1,343 | 1.06 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 8200 | 1.48s | 0.08 | 74,000.00 | 452 | 1.36 | 1.40 | 03/31/2023 13:47:00 | ICEFU | |||||||||||
| 8300 | 1.95s | 0.13 | 97,500.00 | 555 | 1.70 | 1.82 | 03/31/2023 13:47:00 | ICEFU | |||||||||||
| 8400 | 2.51s | 0.19 | 125,500.00 | 275 | 2.32 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 8500 | 3.16s | 0.25 | 158,000.00 | 774 | 2.91 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 8600 | 3.90s | 0.33 | 195,000.00 | 287 | 3.57 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 8700 | 4.70s | 0.39 | 235,000.00 | 27 | 4.31 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 8800 | 5.56s | 0.46 | 278,000.00 | 269 | 5.10 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 8900 | 6.46s | 0.51 | 323,000.00 | 30 | 5.95 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 9000 | 7.39s | 0.56 | 369,500.00 | 1,486 | 6.83 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 9100 | 8.34s | 0.59 | 417,000.00 | 0 | 7.75 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 9200 | 9.31s | 0.62 | 465,500.00 | 0 | 8.69 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 9300 | 10.28s | 0.64 | 514,000.00 | 0 | 9.64 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 9400 | 11.27s | 0.66 | 563,500.00 | 0 | 10.61 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 9500 | 12.26s | 0.68 | 613,000.00 | 802 | 11.58 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 9600 | 13.25s | 0.68 | 662,500.00 | 0 | 12.57 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 9700 | 14.24s | 0.69 | 712,000.00 | 10 | 13.55 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 9800 | 15.24s | 0.70 | 762,000.00 | 193 | 14.54 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 9900 | 16.23s | 0.70 | 811,500.00 | 0 | 15.53 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 10000 | 17.23s | 0.70 | 861,500.00 | 81 | 16.53 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 10100 | 18.23s | 0.71 | 911,500.00 | 0 | 17.52 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 10200 | 19.23s | 0.71 | 961,500.00 | 0 | 18.52 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 10300 | 20.23s | 0.71 | 1,011,500.00 | 0 | 19.52 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 10400 | 21.23s | 0.72 | 1,061,500.00 | 0 | 20.51 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 10500 | 22.23s | 0.72 | 1,111,500.00 | 120 | 21.51 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 10600 | 23.22s | 0.71 | 1,161,000.00 | 0 | 22.51 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 10700 | 24.22s | 0.71 | 1,211,000.00 | 0 | 23.51 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 10800 | 25.22s | 0.71 | 1,261,000.00 | 0 | 24.51 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 10900 | 26.22s | 0.71 | 1,311,000.00 | 0 | 25.51 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 11000 | 27.22s | 0.71 | 1,361,000.00 | 0 | 26.51 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 11100 | 28.22s | 0.72 | 1,411,000.00 | 0 | 27.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 11200 | 29.22s | 0.72 | 1,461,000.00 | 0 | 28.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 11300 | 30.22s | 0.72 | 1,511,000.00 | 0 | 29.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 11400 | 31.22s | 0.72 | 1,561,000.00 | 0 | 30.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 11500 | 32.22s | 0.72 | 1,611,000.00 | 0 | 31.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 11600 | 33.22s | 0.72 | 1,661,000.00 | 0 | 32.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 11700 | 34.22s | 0.72 | 1,711,000.00 | 0 | 33.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 11800 | 35.22s | 0.72 | 1,761,000.00 | 0 | 34.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 12000 | 37.22s | 0.72 | 1,861,000.00 | 50 | 36.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 12100 | 38.22s | 0.72 | 1,911,000.00 | 0 | 37.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 12200 | 39.22s | 0.72 | 1,961,000.00 | 0 | 38.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 12300 | 40.22s | 0.72 | 2,011,000.00 | 0 | 39.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 12400 | 41.22s | 0.72 | 2,061,000.00 | 0 | 40.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 12500 | 42.22s | 0.72 | 2,111,000.00 | 0 | 41.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 12800 | 45.22s | 0.72 | 2,261,000.00 | 0 | 44.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 13000 | 47.22s | 0.72 | 2,361,000.00 | 1 | 46.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 13100 | 48.22s | 0.72 | 2,411,000.00 | 0 | 47.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 13200 | 49.22s | 0.72 | 2,461,000.00 | 0 | 48.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 13300 | 50.22s | 0.72 | 2,511,000.00 | 0 | 49.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 13400 | 51.22s | 0.72 | 2,561,000.00 | 0 | 50.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 13500 | 52.22s | 0.72 | 2,611,000.00 | 0 | 51.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 13600 | 53.22s | 0.72 | 2,661,000.00 | 0 | 52.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 13700 | 54.22s | 0.72 | 2,711,000.00 | 0 | 53.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 13800 | 55.22s | 0.72 | 2,761,000.00 | 0 | 54.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 14000 | 57.22s | 0.72 | 2,861,000.00 | 0 | 56.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 14500 | 62.22s | 0.72 | 3,111,000.00 | 0 | 61.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 15000 | 67.22s | 0.72 | 3,361,000.00 | 0 | 66.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 16500 | 82.22s | 0.72 | 4,111,000.00 | 0 | 81.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| 20000 | 117.22s | 0.72 | 5,861,000.00 | 0 | 116.50 | 03/31/2023 13:47:00 | ICEFU | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
