|
|
|
Future: November 2022 (@RS2X) |
Futures Price:
817.0s |
|
|
Change Layout
|
|
|
Calls |
Strike Price |
Puts |
Open Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open Interest |
0 |
4,334.00 |
1.8 |
216.7s |
6000 |
1.1s |
-0.4 |
22.00 |
7 |
0 |
3,194.00 |
1.1 |
159.7s |
6600 |
4.1s |
-1.1 |
82.00 |
20 |
44 |
3,012.00 |
0.9 |
150.6s |
6700 |
5.0s |
-1.3 |
100.00 |
5 |
71 |
2,834.00 |
0.8 |
141.7s |
6800 |
6.1s |
-1.4 |
122.00 |
41 |
0 |
2,658.00 |
0.6 |
132.9s |
6900 |
7.3s |
-1.6 |
146.00 |
3 |
16 |
2,486.00 |
0.4 |
124.3s |
7000 |
8.7s |
-1.8 |
174.00 |
358 |
4 |
2,402.00 |
0.3 |
120.1s |
7050 |
9.5s |
-1.9 |
190.00 |
0 |
7 |
2,320.00 |
0.3 |
116.0s |
7100 |
10.4s |
-1.9 |
208.00 |
109 |
5 |
2,238.00 |
0.2 |
111.9s |
7150 |
11.3s |
-2.0 |
226.00 |
0 |
11 |
2,158.00 |
0.1 |
107.9s |
7200 |
12.3s |
-2.1 |
246.00 |
140 |
0 |
2,078.00 |
-0.1 |
103.9s |
7250 |
13.3s |
-2.3 |
266.00 |
10 |
4 |
2,000.00 |
-0.2 |
100.0s |
7300 |
14.4s |
-2.4 |
288.00 |
123 |
21 |
1,850.00 |
-0.3 |
92.5s |
7400 |
16.9s |
-2.5 |
338.00 |
140 |
0 |
1,776.00 |
-0.4 |
88.8s |
7450 |
18.2s |
-2.6 |
364.00 |
250 |
282 |
1,704.00 |
-0.6 |
85.2s |
7500 |
19.6s |
-2.8 |
392.00 |
660 |
19 |
1,566.00 |
-0.7 |
78.3s |
7600 |
22.7s |
-2.9 |
454.00 |
127 |
23 |
1,500.00 |
-0.8 |
75.0s |
7650 |
24.4s |
-3.0 |
488.00 |
2 |
0 |
1,434.00 |
-1.0 |
71.7s |
7700 |
26.1s |
-3.2 |
522.00 |
195 |
0 |
1,372.00 |
-1.0 |
68.6s |
7750 |
28.0s |
-3.2 |
560.00 |
37 |
97 |
1,310.00 |
-1.1 |
65.5s |
7800 |
29.9s |
-3.3 |
598.00 |
230 |
3 |
1,194.00 |
-1.3 |
59.7s |
7900 |
34.1s |
-3.5 |
682.00 |
217 |
0 |
1,140.00 |
-1.3 |
57.0s |
7950 |
36.4s |
-3.5 |
728.00 |
31 |
64 |
1,086.00 |
-1.4 |
54.3s |
8000 |
38.7s |
-3.6 |
774.00 |
1,193 |
12 |
1,034.00 |
-1.5 |
51.7s |
8050 |
41.1s |
-3.7 |
822.00 |
0 |
15 |
986.00 |
-1.5 |
49.3s |
8100 |
43.7s |
-3.7 |
874.00 |
44 |
12 |
938.00 |
-1.6 |
46.9s |
8150 |
46.3s |
-3.8 |
926.00 |
60 |
91 |
892.00 |
-1.6 |
44.6s |
8200 |
49.0s |
-3.8 |
980.00 |
781 |
0 |
848.00 |
-1.7 |
42.4s |
8250 |
51.8s |
-3.9 |
1,036.00 |
405 |
281 |
806.00 |
-1.7 |
40.3s |
8300 |
54.7s |
-3.9 |
1,094.00 |
230 |
4 |
766.00 |
-1.7 |
38.3s |
8350 |
57.7s |
-3.9 |
1,154.00 |
111 |
279 |
728.00 |
-1.7 |
36.4s |
8400 |
60.8s |
-3.9 |
1,216.00 |
567 |
10 |
690.00 |
-1.8 |
34.5s |
8450 |
63.9s |
-4.0 |
1,278.00 |
98 |
353 |
656.00 |
-1.8 |
32.8s |
8500 |
67.2s |
-4.0 |
1,344.00 |
1,213 |
39 |
622.00 |
-1.8 |
31.1s |
8550 |
70.5s |
-4.0 |
1,410.00 |
0 |
223 |
590.00 |
-1.8 |
29.5s |
8600 |
73.9s |
-4.0 |
1,478.00 |
70 |
31 |
560.00 |
-1.7 |
28.0s |
8650 |
77.4s |
-3.9 |
1,548.00 |
157 |
299 |
530.00 |
-1.8 |
26.5s |
8700 |
80.9s |
-4.0 |
1,618.00 |
1,016 |
30 |
502.00 |
-1.8 |
25.1s |
8750 |
84.5s |
-4.0 |
1,690.00 |
5 |
175 |
476.00 |
-1.7 |
23.8s |
8800 |
88.2s |
-3.9 |
1,764.00 |
526 |
35 |
450.00 |
-1.8 |
22.5s |
8850 |
91.9s |
-4.0 |
1,838.00 |
30 |
93 |
426.00 |
-1.8 |
21.3s |
8900 |
95.7s |
-4.0 |
1,914.00 |
177 |
105 |
404.00 |
-1.7 |
20.2s |
8950 |
99.6s |
-3.9 |
1,992.00 |
7 |
717 |
382.00 |
-1.7 |
19.1s |
9000 |
103.5s |
-3.9 |
2,070.00 |
1,677 |
35 |
360.00 |
-1.7 |
18.0s |
9050 |
107.4s |
-3.9 |
2,148.00 |
6 |
94 |
342.00 |
-1.6 |
17.1s |
9100 |
111.5s |
-3.8 |
2,230.00 |
188 |
0 |
322.00 |
-1.7 |
16.1s |
9150 |
115.5s |
-3.9 |
2,310.00 |
23 |
571 |
306.00 |
-1.6 |
15.3s |
9200 |
119.7s |
-3.8 |
2,394.00 |
753 |
68 |
288.00 |
-1.6 |
14.4s |
9250 |
123.8s |
-3.8 |
2,476.00 |
16 |
106 |
272.00 |
-1.6 |
13.6s |
9300 |
128.0s |
-3.8 |
2,560.00 |
455 |
50 |
258.00 |
-1.5 |
12.9s |
9350 |
132.3s |
-3.7 |
2,646.00 |
18 |
179 |
242.00 |
-1.5 |
12.1s |
9400 |
136.5s |
-3.7 |
2,730.00 |
1,309 |
493 |
216.00 |
-1.4 |
10.8s |
9500 |
145.2s |
-3.6 |
2,904.00 |
810 |
215 |
204.00 |
-1.4 |
10.2s |
9550 |
149.6s |
-3.6 |
2,992.00 |
0 |
671 |
194.00 |
-1.3 |
9.7s |
9600 |
154.1s |
-3.5 |
3,082.00 |
176 |
58 |
172.00 |
-1.3 |
8.6s |
9700 |
163.0s |
-3.5 |
3,260.00 |
112 |
5 |
162.00 |
-1.2 |
8.1s |
9750 |
167.5s |
-3.4 |
3,350.00 |
55 |
73 |
152.00 |
-1.2 |
7.6s |
9800 |
172.0s |
-3.4 |
3,440.00 |
316 |
25 |
144.00 |
-1.2 |
7.2s |
9850 |
176.6s |
-3.4 |
3,532.00 |
0 |
65 |
136.00 |
-1.1 |
6.8s |
9900 |
181.2s |
-3.3 |
3,624.00 |
29 |
0 |
128.00 |
-1.1 |
6.4s |
9950 |
185.8s |
-3.3 |
3,716.00 |
10 |
465 |
120.00 |
-1.1 |
6.0s |
10000 |
190.4s |
-3.3 |
3,808.00 |
1,839 |
0 |
114.00 |
-1.0 |
5.7s |
10050 |
195.1s |
-3.2 |
3,902.00 |
22 |
0 |
108.00 |
-1.0 |
5.4s |
10100 |
199.8s |
-3.2 |
3,996.00 |
67 |
715 |
96.00 |
-0.9 |
4.8s |
10200 |
209.2s |
-3.1 |
4,184.00 |
533 |
0 |
90.00 |
-0.9 |
4.5s |
10250 |
213.9s |
-3.1 |
4,278.00 |
498 |
101 |
84.00 |
-0.9 |
4.2s |
10300 |
218.6s |
-3.1 |
4,372.00 |
679 |
25 |
80.00 |
-0.8 |
4.0s |
10350 |
223.4s |
-3.0 |
4,468.00 |
0 |
138 |
76.00 |
-0.8 |
3.8s |
10400 |
228.2s |
-3.0 |
4,564.00 |
139 |
376 |
66.00 |
-0.8 |
3.3s |
10500 |
237.7s |
-3.0 |
4,754.00 |
616 |
1,086 |
60.00 |
-0.7 |
3.0s |
10600 |
247.4s |
-2.9 |
4,948.00 |
192 |
31 |
56.00 |
-0.7 |
2.8s |
10650 |
252.2s |
-2.9 |
5,044.00 |
0 |
17 |
52.00 |
-0.7 |
2.6s |
10700 |
257.0s |
-2.9 |
5,140.00 |
142 |
215 |
50.00 |
-0.6 |
2.5s |
10750 |
261.9s |
-2.8 |
5,238.00 |
54 |
318 |
46.00 |
-0.6 |
2.3s |
10800 |
266.7s |
-2.8 |
5,334.00 |
63 |
0 |
44.00 |
-0.6 |
2.2s |
10850 |
271.6s |
-2.8 |
5,432.00 |
5 |
20 |
42.00 |
-0.5 |
2.1s |
10900 |
276.5s |
-2.7 |
5,530.00 |
13 |
4,182 |
36.00 |
-0.6 |
1.8s |
11000 |
286.2s |
-2.8 |
5,724.00 |
236 |
152 |
32.00 |
-0.5 |
1.6s |
11100 |
296.0s |
-2.7 |
5,920.00 |
76 |
366 |
28.00 |
-0.5 |
1.4s |
11200 |
305.8s |
-2.7 |
6,116.00 |
32 |
253 |
26.00 |
-0.4 |
1.3s |
11300 |
315.7s |
-2.6 |
6,314.00 |
0 |
54 |
22.00 |
-0.4 |
1.1s |
11400 |
325.5s |
-2.6 |
6,510.00 |
0 |
393 |
20.00 |
-0.4 |
1.0s |
11500 |
335.4s |
-2.6 |
6,708.00 |
0 |
10 |
16.00 |
-0.3 |
0.8s |
11650 |
350.2s |
-2.5 |
7,004.00 |
0 |
35 |
16.00 |
-0.3 |
0.8s |
11700 |
355.2s |
-2.5 |
7,104.00 |
0 |
210 |
14.00 |
-0.3 |
0.7s |
11800 |
365.1s |
-2.5 |
7,302.00 |
5 |
19 |
14.00 |
-0.2 |
0.7s |
11850 |
370.1s |
-2.4 |
7,402.00 |
0 |
10 |
12.00 |
-0.3 |
0.6s |
11900 |
375.0s |
-2.5 |
7,500.00 |
0 |
746 |
12.00 |
-0.2 |
0.6s |
12000 |
385.0s |
-2.4 |
7,700.00 |
0 |
2 |
10.00 |
-0.2 |
0.5s |
12100 |
394.9s |
-2.4 |
7,898.00 |
0 |
38 |
8.00 |
-0.2 |
0.4s |
12200 |
404.8s |
-2.4 |
8,096.00 |
0 |
25 |
6.00 |
-0.2 |
0.3s |
12400 |
424.7s |
-2.4 |
8,494.00 |
0 |
677 |
6.00 |
-0.1 |
0.3s |
12500 |
434.7s |
-2.3 |
8,694.00 |
0 |
1 |
6.00 |
-0.1 |
0.3s |
12600 |
444.7s |
-2.3 |
8,894.00 |
0 |
235 |
4.00 |
-0.1 |
0.2s |
12800 |
464.6s |
-2.3 |
9,292.00 |
0 |
146 |
4.00 |
-0.1 |
0.2s |
13000 |
484.6s |
-2.3 |
9,692.00 |
0 |
285 |
2.00 |
-0.1 |
0.1s |
13500 |
534.5s |
-2.3 |
10,690.00 |
0 |
13 |
2.00 |
|
0.1s |
14000 |
584.5s |
-2.2 |
11,690.00 |
0 |
404 |
2.00 |
|
0.1s |
15000 |
684.4s |
-2.2 |
13,688.00 |
0 |
Calls |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
6000 |
216.7s |
1.8 |
4,334.00 |
0 |
|
214.9 |
08/17/2022 13:51:00 |
ICEFC |
6600 |
159.7s |
1.1 |
3,194.00 |
0 |
|
158.6 |
08/17/2022 13:51:00 |
ICEFC |
6700 |
150.6s |
0.9 |
3,012.00 |
44 |
|
149.7 |
08/17/2022 13:51:00 |
ICEFC |
6800 |
141.7s |
0.8 |
2,834.00 |
71 |
|
140.9 |
08/17/2022 13:51:00 |
ICEFC |
6900 |
132.9s |
0.6 |
2,658.00 |
0 |
|
132.3 |
08/17/2022 13:51:00 |
ICEFC |
7000 |
124.3s |
0.4 |
2,486.00 |
16 |
|
123.9 |
08/17/2022 13:51:00 |
ICEFC |
7050 |
120.1s |
0.3 |
2,402.00 |
4 |
|
119.8 |
08/17/2022 13:51:00 |
ICEFC |
7100 |
116.0s |
0.3 |
2,320.00 |
7 |
|
115.7 |
08/17/2022 13:51:00 |
ICEFC |
7150 |
111.9s |
0.2 |
2,238.00 |
5 |
|
111.7 |
08/17/2022 13:51:00 |
ICEFC |
7200 |
107.9s |
0.1 |
2,158.00 |
11 |
|
107.8 |
08/17/2022 13:51:00 |
ICEFC |
7250 |
103.9s |
-0.1 |
2,078.00 |
0 |
|
104.0 |
08/17/2022 13:51:00 |
ICEFC |
7300 |
100.0s |
-0.2 |
2,000.00 |
4 |
|
100.2 |
08/17/2022 13:51:00 |
ICEFC |
7400 |
92.5s |
-0.3 |
1,850.00 |
21 |
|
92.8 |
08/17/2022 13:51:00 |
ICEFC |
7450 |
88.8s |
-0.4 |
1,776.00 |
0 |
|
89.2 |
08/17/2022 13:51:00 |
ICEFC |
7500 |
85.2s |
-0.6 |
1,704.00 |
282 |
|
85.8 |
08/17/2022 13:51:00 |
ICEFC |
7600 |
78.3s |
-0.7 |
1,566.00 |
19 |
|
79.0 |
08/17/2022 13:51:00 |
ICEFC |
7650 |
75.0s |
-0.8 |
1,500.00 |
23 |
|
75.8 |
08/17/2022 13:51:00 |
ICEFC |
7700 |
71.7s |
-1.0 |
1,434.00 |
0 |
|
72.7 |
08/17/2022 13:51:00 |
ICEFC |
7750 |
68.6s |
-1.0 |
1,372.00 |
0 |
|
69.6 |
08/17/2022 13:51:00 |
ICEFC |
7800 |
65.5s |
-1.1 |
1,310.00 |
97 |
|
66.6 |
08/17/2022 13:51:00 |
ICEFC |
7900 |
59.7s |
-1.3 |
1,194.00 |
3 |
|
61.0 |
08/17/2022 13:51:00 |
ICEFC |
7950 |
57.0s |
-1.3 |
1,140.00 |
0 |
|
58.3 |
08/17/2022 13:51:00 |
ICEFC |
8000 |
54.3s |
-1.4 |
1,086.00 |
64 |
|
55.7 |
08/17/2022 13:51:00 |
ICEFC |
8050 |
51.7s |
-1.5 |
1,034.00 |
12 |
|
53.2 |
08/17/2022 13:51:00 |
ICEFC |
8100 |
49.3s |
-1.5 |
986.00 |
15 |
|
50.8 |
08/17/2022 13:51:00 |
ICEFC |
8150 |
46.9s |
-1.6 |
938.00 |
12 |
|
48.5 |
08/17/2022 13:51:00 |
ICEFC |
8200 |
44.6s |
-1.6 |
892.00 |
91 |
|
46.2 |
08/17/2022 13:51:00 |
ICEFC |
8250 |
42.4s |
-1.7 |
848.00 |
0 |
|
44.1 |
08/17/2022 13:51:00 |
ICEFC |
8300 |
40.3s |
-1.7 |
806.00 |
281 |
|
42.0 |
08/17/2022 13:51:00 |
ICEFC |
8350 |
38.3s |
-1.7 |
766.00 |
4 |
|
40.0 |
08/17/2022 13:51:00 |
ICEFC |
8400 |
36.4s |
-1.7 |
728.00 |
279 |
|
38.1 |
08/17/2022 13:51:00 |
ICEFC |
8450 |
34.5s |
-1.8 |
690.00 |
10 |
|
36.3 |
08/17/2022 13:51:00 |
ICEFC |
8500 |
32.8s |
-1.8 |
656.00 |
353 |
|
34.6 |
08/17/2022 13:51:00 |
ICEFC |
8550 |
31.1s |
-1.8 |
622.00 |
39 |
|
32.9 |
08/17/2022 13:51:00 |
ICEFC |
8600 |
29.5s |
-1.8 |
590.00 |
223 |
|
31.3 |
08/17/2022 13:51:00 |
ICEFC |
8650 |
28.0s |
-1.7 |
560.00 |
31 |
|
29.7 |
08/17/2022 13:51:00 |
ICEFC |
8700 |
26.5s |
-1.8 |
530.00 |
299 |
|
28.3 |
08/17/2022 13:51:00 |
ICEFC |
8750 |
25.1s |
-1.8 |
502.00 |
30 |
|
26.9 |
08/17/2022 13:51:00 |
ICEFC |
8800 |
23.8s |
-1.7 |
476.00 |
175 |
|
25.5 |
08/17/2022 13:51:00 |
ICEFC |
8850 |
22.5s |
-1.8 |
450.00 |
35 |
|
24.3 |
08/17/2022 13:51:00 |
ICEFC |
8900 |
21.3s |
-1.8 |
426.00 |
93 |
|
23.1 |
08/17/2022 13:51:00 |
ICEFC |
8950 |
20.2s |
-1.7 |
404.00 |
105 |
|
21.9 |
08/17/2022 13:51:00 |
ICEFC |
9000 |
19.1s |
-1.7 |
382.00 |
717 |
|
20.8 |
08/17/2022 13:51:00 |
ICEFC |
9050 |
18.0s |
-1.7 |
360.00 |
35 |
|
19.7 |
08/17/2022 13:51:00 |
ICEFC |
9100 |
17.1s |
-1.6 |
342.00 |
94 |
|
18.7 |
08/17/2022 13:51:00 |
ICEFC |
9150 |
16.1s |
-1.7 |
322.00 |
0 |
|
17.8 |
08/17/2022 13:51:00 |
ICEFC |
9200 |
15.3s |
-1.6 |
306.00 |
571 |
|
16.9 |
08/17/2022 13:51:00 |
ICEFC |
9250 |
14.4s |
-1.6 |
288.00 |
68 |
|
16.0 |
08/17/2022 13:51:00 |
ICEFC |
9300 |
13.6s |
-1.6 |
272.00 |
106 |
|
15.2 |
08/17/2022 13:51:00 |
ICEFC |
9350 |
12.9s |
-1.5 |
258.00 |
50 |
|
14.4 |
08/17/2022 13:51:00 |
ICEFC |
9400 |
12.1s |
-1.5 |
242.00 |
179 |
|
13.6 |
08/17/2022 13:51:00 |
ICEFC |
9500 |
10.8s |
-1.4 |
216.00 |
493 |
11.5 |
12.2 |
08/17/2022 13:51:00 |
ICEFC |
9550 |
10.2s |
-1.4 |
204.00 |
215 |
|
11.6 |
08/17/2022 13:51:00 |
ICEFC |
9600 |
9.7s |
-1.3 |
194.00 |
671 |
|
11.0 |
08/17/2022 13:51:00 |
ICEFC |
9700 |
8.6s |
-1.3 |
172.00 |
58 |
|
9.9 |
08/17/2022 13:51:00 |
ICEFC |
9750 |
8.1s |
-1.2 |
162.00 |
5 |
|
9.3 |
08/17/2022 13:51:00 |
ICEFC |
9800 |
7.6s |
-1.2 |
152.00 |
73 |
|
8.8 |
08/17/2022 13:51:00 |
ICEFC |
9850 |
7.2s |
-1.2 |
144.00 |
25 |
|
8.4 |
08/17/2022 13:51:00 |
ICEFC |
9900 |
6.8s |
-1.1 |
136.00 |
65 |
|
7.9 |
08/17/2022 13:51:00 |
ICEFC |
9950 |
6.4s |
-1.1 |
128.00 |
0 |
|
7.5 |
08/17/2022 13:51:00 |
ICEFC |
10000 |
6.0s |
-1.1 |
120.00 |
465 |
|
7.1 |
08/17/2022 13:51:00 |
ICEFC |
10050 |
5.7s |
-1.0 |
114.00 |
0 |
|
6.7 |
08/17/2022 13:51:00 |
ICEFC |
10100 |
5.4s |
-1.0 |
108.00 |
0 |
|
6.4 |
08/17/2022 13:51:00 |
ICEFC |
10200 |
4.8s |
-0.9 |
96.00 |
715 |
|
5.7 |
08/17/2022 13:51:00 |
ICEFC |
10250 |
4.5s |
-0.9 |
90.00 |
0 |
|
5.4 |
08/17/2022 13:51:00 |
ICEFC |
10300 |
4.2s |
-0.9 |
84.00 |
101 |
|
5.1 |
08/17/2022 13:51:00 |
ICEFC |
10350 |
4.0s |
-0.8 |
80.00 |
25 |
|
4.8 |
08/17/2022 13:51:00 |
ICEFC |
10400 |
3.8s |
-0.8 |
76.00 |
138 |
|
4.6 |
08/17/2022 13:51:00 |
ICEFC |
10500 |
3.3s |
-0.8 |
66.00 |
376 |
|
4.1 |
08/17/2022 13:51:00 |
ICEFC |
10600 |
3.0s |
-0.7 |
60.00 |
1,086 |
|
3.7 |
08/17/2022 13:51:00 |
ICEFC |
10650 |
2.8s |
-0.7 |
56.00 |
31 |
|
3.5 |
08/17/2022 13:51:00 |
ICEFC |
10700 |
2.6s |
-0.7 |
52.00 |
17 |
|
3.3 |
08/17/2022 13:51:00 |
ICEFC |
10750 |
2.5s |
-0.6 |
50.00 |
215 |
|
3.1 |
08/17/2022 13:51:00 |
ICEFC |
10800 |
2.3s |
-0.6 |
46.00 |
318 |
|
2.9 |
08/17/2022 13:51:00 |
ICEFC |
10850 |
2.2s |
-0.6 |
44.00 |
0 |
|
2.8 |
08/17/2022 13:51:00 |
ICEFC |
10900 |
2.1s |
-0.5 |
42.00 |
20 |
|
2.6 |
08/17/2022 13:51:00 |
ICEFC |
11000 |
1.8s |
-0.6 |
36.00 |
4,182 |
|
2.4 |
08/17/2022 13:51:00 |
ICEFC |
11100 |
1.6s |
-0.5 |
32.00 |
152 |
|
2.1 |
08/17/2022 13:51:00 |
ICEFC |
11200 |
1.4s |
-0.5 |
28.00 |
366 |
|
1.9 |
08/17/2022 13:51:00 |
ICEFC |
11300 |
1.3s |
-0.4 |
26.00 |
253 |
|
1.7 |
08/17/2022 13:51:00 |
ICEFC |
11400 |
1.1s |
-0.4 |
22.00 |
54 |
|
1.5 |
08/17/2022 13:51:00 |
ICEFC |
11500 |
1.0s |
-0.4 |
20.00 |
393 |
|
1.4 |
08/17/2022 13:51:00 |
ICEFC |
11650 |
0.8s |
-0.3 |
16.00 |
10 |
|
1.1 |
08/17/2022 13:51:00 |
ICEFC |
11700 |
0.8s |
-0.3 |
16.00 |
35 |
|
1.1 |
08/17/2022 13:51:00 |
ICEFC |
11800 |
0.7s |
-0.3 |
14.00 |
210 |
|
1.0 |
08/17/2022 13:51:00 |
ICEFC |
11850 |
0.7s |
-0.2 |
14.00 |
19 |
|
0.9 |
08/17/2022 13:51:00 |
ICEFC |
11900 |
0.6s |
-0.3 |
12.00 |
10 |
|
0.9 |
08/17/2022 13:51:00 |
ICEFC |
12000 |
0.6s |
-0.2 |
12.00 |
746 |
|
0.8 |
08/17/2022 13:51:00 |
ICEFC |
12100 |
0.5s |
-0.2 |
10.00 |
2 |
|
0.7 |
08/17/2022 13:51:00 |
ICEFC |
12200 |
0.4s |
-0.2 |
8.00 |
38 |
|
0.6 |
08/17/2022 13:51:00 |
ICEFC |
12400 |
0.3s |
-0.2 |
6.00 |
25 |
|
0.5 |
08/17/2022 13:51:00 |
ICEFC |
12500 |
0.3s |
-0.1 |
6.00 |
677 |
|
0.4 |
08/17/2022 13:51:00 |
ICEFC |
12600 |
0.3s |
-0.1 |
6.00 |
1 |
|
0.4 |
08/17/2022 13:51:00 |
ICEFC |
12800 |
0.2s |
-0.1 |
4.00 |
235 |
|
0.3 |
08/17/2022 13:51:00 |
ICEFC |
13000 |
0.2s |
-0.1 |
4.00 |
146 |
|
0.3 |
08/17/2022 13:51:00 |
ICEFC |
13500 |
0.1s |
-0.1 |
2.00 |
285 |
|
0.2 |
08/17/2022 13:51:00 |
ICEFC |
14000 |
0.1s |
|
2.00 |
13 |
|
0.1 |
08/17/2022 13:51:00 |
ICEFC |
15000 |
0.1s |
|
2.00 |
404 |
|
0.1 |
08/17/2022 13:51:00 |
ICEFC |
Puts |
Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
6000 |
1.1s |
-0.4 |
22.00 |
7 |
|
1.5 |
08/17/2022 13:51:00 |
ICEFC |
6600 |
4.1s |
-1.1 |
82.00 |
20 |
|
5.2 |
08/17/2022 13:51:00 |
ICEFC |
6700 |
5.0s |
-1.3 |
100.00 |
5 |
|
6.3 |
08/17/2022 13:51:00 |
ICEFC |
6800 |
6.1s |
-1.4 |
122.00 |
41 |
|
7.5 |
08/17/2022 13:51:00 |
ICEFC |
6900 |
7.3s |
-1.6 |
146.00 |
3 |
|
8.9 |
08/17/2022 13:51:00 |
ICEFC |
7000 |
8.7s |
-1.8 |
174.00 |
358 |
|
10.5 |
08/17/2022 13:51:00 |
ICEFC |
7050 |
9.5s |
-1.9 |
190.00 |
0 |
|
11.4 |
08/17/2022 13:51:00 |
ICEFC |
7100 |
10.4s |
-1.9 |
208.00 |
109 |
|
12.3 |
08/17/2022 13:51:00 |
ICEFC |
7150 |
11.3s |
-2.0 |
226.00 |
0 |
|
13.3 |
08/17/2022 13:51:00 |
ICEFC |
7200 |
12.3s |
-2.1 |
246.00 |
140 |
|
14.4 |
08/17/2022 13:51:00 |
ICEFC |
7250 |
13.3s |
-2.3 |
266.00 |
10 |
|
15.6 |
08/17/2022 13:51:00 |
ICEFC |
7300 |
14.4s |
-2.4 |
288.00 |
123 |
|
16.8 |
08/17/2022 13:51:00 |
ICEFC |
7400 |
16.9s |
-2.5 |
338.00 |
140 |
19.0 |
19.4 |
08/17/2022 13:51:00 |
ICEFC |
7450 |
18.2s |
-2.6 |
364.00 |
250 |
|
20.8 |
08/17/2022 13:51:00 |
ICEFC |
7500 |
19.6s |
-2.8 |
392.00 |
660 |
|
22.4 |
08/17/2022 13:51:00 |
ICEFC |
7600 |
22.7s |
-2.9 |
454.00 |
127 |
|
25.6 |
08/17/2022 13:51:00 |
ICEFC |
7650 |
24.4s |
-3.0 |
488.00 |
2 |
|
27.4 |
08/17/2022 13:51:00 |
ICEFC |
7700 |
26.1s |
-3.2 |
522.00 |
195 |
|
29.3 |
08/17/2022 13:51:00 |
ICEFC |
7750 |
28.0s |
-3.2 |
560.00 |
37 |
|
31.2 |
08/17/2022 13:51:00 |
ICEFC |
7800 |
29.9s |
-3.3 |
598.00 |
230 |
|
33.2 |
08/17/2022 13:51:00 |
ICEFC |
7900 |
34.1s |
-3.5 |
682.00 |
217 |
|
37.6 |
08/17/2022 13:51:00 |
ICEFC |
7950 |
36.4s |
-3.5 |
728.00 |
31 |
|
39.9 |
08/17/2022 13:51:00 |
ICEFC |
8000 |
38.7s |
-3.6 |
774.00 |
1,193 |
|
42.3 |
08/17/2022 13:51:00 |
ICEFC |
8050 |
41.1s |
-3.7 |
822.00 |
0 |
|
44.8 |
08/17/2022 13:51:00 |
ICEFC |
8100 |
43.7s |
-3.7 |
874.00 |
44 |
|
47.4 |
08/17/2022 13:51:00 |
ICEFC |
8150 |
46.3s |
-3.8 |
926.00 |
60 |
|
50.1 |
08/17/2022 13:51:00 |
ICEFC |
8200 |
49.0s |
-3.8 |
980.00 |
781 |
|
52.8 |
08/17/2022 13:51:00 |
ICEFC |
8250 |
51.8s |
-3.9 |
1,036.00 |
405 |
|
55.7 |
08/17/2022 13:51:00 |
ICEFC |
8300 |
54.7s |
-3.9 |
1,094.00 |
230 |
|
58.6 |
08/17/2022 13:51:00 |
ICEFC |
8350 |
57.7s |
-3.9 |
1,154.00 |
111 |
|
61.6 |
08/17/2022 13:51:00 |
ICEFC |
8400 |
60.8s |
-3.9 |
1,216.00 |
567 |
|
64.7 |
08/17/2022 13:51:00 |
ICEFC |
8450 |
63.9s |
-4.0 |
1,278.00 |
98 |
|
67.9 |
08/17/2022 13:51:00 |
ICEFC |
8500 |
67.2s |
-4.0 |
1,344.00 |
1,213 |
|
71.2 |
08/17/2022 13:51:00 |
ICEFC |
8550 |
70.5s |
-4.0 |
1,410.00 |
0 |
|
74.5 |
08/17/2022 13:51:00 |
ICEFC |
8600 |
73.9s |
-4.0 |
1,478.00 |
70 |
|
77.9 |
08/17/2022 13:51:00 |
ICEFC |
8650 |
77.4s |
-3.9 |
1,548.00 |
157 |
|
81.3 |
08/17/2022 13:51:00 |
ICEFC |
8700 |
80.9s |
-4.0 |
1,618.00 |
1,016 |
|
84.9 |
08/17/2022 13:51:00 |
ICEFC |
8750 |
84.5s |
-4.0 |
1,690.00 |
5 |
|
88.5 |
08/17/2022 13:51:00 |
ICEFC |
8800 |
88.2s |
-3.9 |
1,764.00 |
526 |
|
92.1 |
08/17/2022 13:51:00 |
ICEFC |
8850 |
91.9s |
-4.0 |
1,838.00 |
30 |
|
95.9 |
08/17/2022 13:51:00 |
ICEFC |
8900 |
95.7s |
-4.0 |
1,914.00 |
177 |
|
99.7 |
08/17/2022 13:51:00 |
ICEFC |
8950 |
99.6s |
-3.9 |
1,992.00 |
7 |
|
103.5 |
08/17/2022 13:51:00 |
ICEFC |
9000 |
103.5s |
-3.9 |
2,070.00 |
1,677 |
|
107.4 |
08/17/2022 13:51:00 |
ICEFC |
9050 |
107.4s |
-3.9 |
2,148.00 |
6 |
|
111.3 |
08/17/2022 13:51:00 |
ICEFC |
9100 |
111.5s |
-3.8 |
2,230.00 |
188 |
|
115.3 |
08/17/2022 13:51:00 |
ICEFC |
9150 |
115.5s |
-3.9 |
2,310.00 |
23 |
|
119.4 |
08/17/2022 13:51:00 |
ICEFC |
9200 |
119.7s |
-3.8 |
2,394.00 |
753 |
|
123.5 |
08/17/2022 13:51:00 |
ICEFC |
9250 |
123.8s |
-3.8 |
2,476.00 |
16 |
|
127.6 |
08/17/2022 13:51:00 |
ICEFC |
9300 |
128.0s |
-3.8 |
2,560.00 |
455 |
|
131.8 |
08/17/2022 13:51:00 |
ICEFC |
9350 |
132.3s |
-3.7 |
2,646.00 |
18 |
|
136.0 |
08/17/2022 13:51:00 |
ICEFC |
9400 |
136.5s |
-3.7 |
2,730.00 |
1,309 |
|
140.2 |
08/17/2022 13:51:00 |
ICEFC |
9500 |
145.2s |
-3.6 |
2,904.00 |
810 |
|
148.8 |
08/17/2022 13:51:00 |
ICEFC |
9550 |
149.6s |
-3.6 |
2,992.00 |
0 |
|
153.2 |
08/17/2022 13:51:00 |
ICEFC |
9600 |
154.1s |
-3.5 |
3,082.00 |
176 |
|
157.6 |
08/17/2022 13:51:00 |
ICEFC |
9700 |
163.0s |
-3.5 |
3,260.00 |
112 |
|
166.5 |
08/17/2022 13:51:00 |
ICEFC |
9750 |
167.5s |
-3.4 |
3,350.00 |
55 |
|
170.9 |
08/17/2022 13:51:00 |
ICEFC |
9800 |
172.0s |
-3.4 |
3,440.00 |
316 |
|
175.4 |
08/17/2022 13:51:00 |
ICEFC |
9850 |
176.6s |
-3.4 |
3,532.00 |
0 |
|
180.0 |
08/17/2022 13:51:00 |
ICEFC |
9900 |
181.2s |
-3.3 |
3,624.00 |
29 |
|
184.5 |
08/17/2022 13:51:00 |
ICEFC |
9950 |
185.8s |
-3.3 |
3,716.00 |
10 |
|
189.1 |
08/17/2022 13:51:00 |
ICEFC |
10000 |
190.4s |
-3.3 |
3,808.00 |
1,839 |
189.5 |
193.7 |
08/17/2022 13:51:00 |
ICEFC |
10050 |
195.1s |
-3.2 |
3,902.00 |
22 |
|
198.3 |
08/17/2022 13:51:00 |
ICEFC |
10100 |
199.8s |
-3.2 |
3,996.00 |
67 |
|
203.0 |
08/17/2022 13:51:00 |
ICEFC |
10200 |
209.2s |
-3.1 |
4,184.00 |
533 |
|
212.3 |
08/17/2022 13:51:00 |
ICEFC |
10250 |
213.9s |
-3.1 |
4,278.00 |
498 |
|
217.0 |
08/17/2022 13:51:00 |
ICEFC |
10300 |
218.6s |
-3.1 |
4,372.00 |
679 |
|
221.7 |
08/17/2022 13:51:00 |
ICEFC |
10350 |
223.4s |
-3.0 |
4,468.00 |
0 |
|
226.4 |
08/17/2022 13:51:00 |
ICEFC |
10400 |
228.2s |
-3.0 |
4,564.00 |
139 |
|
231.2 |
08/17/2022 13:51:00 |
ICEFC |
10500 |
237.7s |
-3.0 |
4,754.00 |
616 |
|
240.7 |
08/17/2022 13:51:00 |
ICEFC |
10600 |
247.4s |
-2.9 |
4,948.00 |
192 |
|
250.3 |
08/17/2022 13:51:00 |
ICEFC |
10650 |
252.2s |
-2.9 |
5,044.00 |
0 |
|
255.1 |
08/17/2022 13:51:00 |
ICEFC |
10700 |
257.0s |
-2.9 |
5,140.00 |
142 |
|
259.9 |
08/17/2022 13:51:00 |
ICEFC |
10750 |
261.9s |
-2.8 |
5,238.00 |
54 |
|
264.7 |
08/17/2022 13:51:00 |
ICEFC |
10800 |
266.7s |
-2.8 |
5,334.00 |
63 |
|
269.5 |
08/17/2022 13:51:00 |
ICEFC |
10850 |
271.6s |
-2.8 |
5,432.00 |
5 |
|
274.4 |
08/17/2022 13:51:00 |
ICEFC |
10900 |
276.5s |
-2.7 |
5,530.00 |
13 |
|
279.2 |
08/17/2022 13:51:00 |
ICEFC |
11000 |
286.2s |
-2.8 |
5,724.00 |
236 |
|
289.0 |
08/17/2022 13:51:00 |
ICEFC |
11100 |
296.0s |
-2.7 |
5,920.00 |
76 |
|
298.7 |
08/17/2022 13:51:00 |
ICEFC |
11200 |
305.8s |
-2.7 |
6,116.00 |
32 |
|
308.5 |
08/17/2022 13:51:00 |
ICEFC |
11300 |
315.7s |
-2.6 |
6,314.00 |
0 |
|
318.3 |
08/17/2022 13:51:00 |
ICEFC |
11400 |
325.5s |
-2.6 |
6,510.00 |
0 |
|
328.1 |
08/17/2022 13:51:00 |
ICEFC |
11500 |
335.4s |
-2.6 |
6,708.00 |
0 |
|
338.0 |
08/17/2022 13:51:00 |
ICEFC |
11650 |
350.2s |
-2.5 |
7,004.00 |
0 |
|
352.7 |
08/17/2022 13:51:00 |
ICEFC |
11700 |
355.2s |
-2.5 |
7,104.00 |
0 |
|
357.7 |
08/17/2022 13:51:00 |
ICEFC |
11800 |
365.1s |
-2.5 |
7,302.00 |
5 |
|
367.6 |
08/17/2022 13:51:00 |
ICEFC |
11850 |
370.1s |
-2.4 |
7,402.00 |
0 |
|
372.5 |
08/17/2022 13:51:00 |
ICEFC |
11900 |
375.0s |
-2.5 |
7,500.00 |
0 |
|
377.5 |
08/17/2022 13:51:00 |
ICEFC |
12000 |
385.0s |
-2.4 |
7,700.00 |
0 |
|
387.4 |
08/17/2022 13:51:00 |
ICEFC |
12100 |
394.9s |
-2.4 |
7,898.00 |
0 |
|
397.3 |
08/17/2022 13:51:00 |
ICEFC |
12200 |
404.8s |
-2.4 |
8,096.00 |
0 |
|
407.2 |
08/17/2022 13:51:00 |
ICEFC |
12400 |
424.7s |
-2.4 |
8,494.00 |
0 |
|
427.1 |
08/17/2022 13:51:00 |
ICEFC |
12500 |
434.7s |
-2.3 |
8,694.00 |
0 |
|
437.0 |
08/17/2022 13:51:00 |
ICEFC |
12600 |
444.7s |
-2.3 |
8,894.00 |
0 |
|
447.0 |
08/17/2022 13:51:00 |
ICEFC |
12800 |
464.6s |
-2.3 |
9,292.00 |
0 |
|
466.9 |
08/17/2022 13:51:00 |
ICEFC |
13000 |
484.6s |
-2.3 |
9,692.00 |
0 |
|
486.9 |
08/17/2022 13:51:00 |
ICEFC |
13500 |
534.5s |
-2.3 |
10,690.00 |
0 |
|
536.8 |
08/17/2022 13:51:00 |
ICEFC |
14000 |
584.5s |
-2.2 |
11,690.00 |
0 |
|
586.7 |
08/17/2022 13:51:00 |
ICEFC |
15000 |
684.4s |
-2.2 |
13,688.00 |
0 |
|
686.6 |
08/17/2022 13:51:00 |
ICEFC |
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|