Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals
- Real Estate
- Weather
Resources
Free Report
| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| TY.H13 | 10 YEAR T-NOTES Mar 2013 | 132.734375 | 132.875000 | 132.531250 | 132.796875 | +0.359375 | +0.27% | set 13:22 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2013-02-22 | 100 | TC.H13.10000C | 31.921875 | +0.109375 | TP.H13.10000P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 100.5 | TC.H13.10050C | 31.421875 | +0.109375 | TP.H13.10050P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 101 | TC.H13.10100C | 30.921875 | +0.109375 | TP.H13.10100P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 101.5 | TC.H13.10150C | 30.421875 | +0.109375 | TP.H13.10150P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 102 | TC.H13.10200C | 29.921875 | +0.109375 | TP.H13.10200P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 102.5 | TC.H13.10250C | 29.421875 | +0.109375 | TP.H13.10250P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 103 | TC.H13.10300C | 28.921875 | +0.109375 | TP.H13.10300P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 103.5 | TC.H13.10350C | 28.421875 | +0.109375 | TP.H13.10350P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 104 | TC.H13.10400C | 27.921875 | +0.109375 | TP.H13.10400P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 104.5 | TC.H13.10450C | 27.421875 | +0.109375 | TP.H13.10450P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 105 | TC.H13.10500C | 26.921875 | +0.109375 | TP.H13.10500P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 105.5 | TC.H13.10550C | 26.421875 | +0.109375 | TP.H13.10550P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 106 | TC.H13.10600C | 25.921875 | +0.109375 | TP.H13.10600P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 106.5 | TC.H13.10650C | 25.421875 | +0.109375 | TP.H13.10650P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 107 | TC.H13.10700C | 24.921875 | +0.109375 | TP.H13.10700P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 107.5 | TC.H13.10750C | 24.421875 | +0.109375 | TP.H13.10750P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 108 | TC.H13.10800C | 23.921875 | +0.109375 | TP.H13.10800P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 108.5 | TC.H13.10850C | 23.421875 | +0.109375 | TP.H13.10850P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 109 | TC.H13.10900C | 22.921875 | +0.109375 | TP.H13.10900P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 109.5 | TC.H13.10950C | 22.421875 | +0.109375 | TP.H13.10950P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 110 | TC.H13.11000C | 21.921875 | +0.109375 | TP.H13.11000P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 110.5 | TC.H13.11050C | 21.421875 | +0.109375 | TP.H13.11050P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 111 | TC.H13.11100C | 20.921875 | +0.109375 | TP.H13.11100P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 111.5 | TC.H13.11150C | 20.421875 | +0.109375 | TP.H13.11150P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 112 | TC.H13.11200C | 19.921875 | +0.109375 | TP.H13.11200P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 112.5 | TC.H13.11250C | 19.421875 | +0.109375 | TP.H13.11250P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 113 | TC.H13.11300C | 18.921875 | +0.109375 | TP.H13.11300P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 113.5 | TC.H13.11350C | 18.421875 | +0.109375 | TP.H13.11350P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 114 | TC.H13.11400C | 17.921875 | +0.109375 | TP.H13.11400P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 114.5 | TC.H13.11450C | 17.421875 | +0.109375 | TP.H13.11450P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 115 | TC.H13.11500C | 16.921875 | +0.109375 | 338 | TP.H13.11500P | 0.015625 | 0.000000 | |
| 2013-02-22 | 115.5 | TC.H13.11550C | 16.421875 | +0.109375 | TP.H13.11550P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 116 | TC.H13.11600C | 15.921875 | +0.109375 | TP.H13.11600P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 116.5 | TC.H13.11650C | 15.421875 | +0.109375 | TP.H13.11650P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 117 | TC.H13.11700C | 14.921875 | +0.109375 | TP.H13.11700P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 117.5 | TC.H13.11750C | 14.421875 | +0.109375 | TP.H13.11750P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 118 | TC.H13.11800C | 13.921875 | +0.109375 | TP.H13.11800P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 118.5 | TC.H13.11850C | 13.421875 | +0.109375 | TP.H13.11850P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 119 | TC.H13.11900C | 12.921875 | +0.109375 | TP.H13.11900P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 119.5 | TC.H13.11950C | 12.421875 | +0.109375 | TP.H13.11950P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 120 | TC.H13.12000C | 11.921875 | +0.109375 | TP.H13.12000P | 0.015625 | 0.000000 | 5 | |
| 2013-02-22 | 120.5 | TC.H13.12050C | 11.421875 | +0.109375 | TP.H13.12050P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 121 | TC.H13.12100C | 10.921875 | +0.109375 | TP.H13.12100P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 121.5 | TC.H13.12150C | 10.421875 | +0.109375 | TP.H13.12150P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 122 | TC.H13.12200C | 9.921875 | +0.109375 | TP.H13.12200P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 122.5 | TC.H13.12250C | 9.421875 | +0.109375 | TP.H13.12250P | 0.015625 | 0.000000 | 36 | |
| 2013-02-22 | 123 | TC.H13.12300C | 8.921875 | +0.109375 | TP.H13.12300P | 0.015625 | 0.000000 | 302 | |
| 2013-02-22 | 123.5 | TC.H13.12350C | 8.421875 | +0.109375 | TP.H13.12350P | 0.015625 | 0.000000 | ||
| 2013-02-22 | 124 | TC.H13.12400C | 7.921875 | +0.109375 | TP.H13.12400P | 0.015625 | 0.000000 | 168 | |
| 2013-02-22 | 124.5 | TC.H13.12450C | 7.421875 | +0.109375 | TP.H13.12450P | 0.015625 | 0.000000 | 952 | |
| 2013-02-22 | 125 | TC.H13.12500C | 6.921875 | +0.109375 | TP.H13.12500P | 0.015625 | 0.000000 | 564 | |
| 2013-02-22 | 125.5 | TC.H13.12550C | 6.421875 | +0.109375 | TP.H13.12550P | 0.015625 | 0.000000 | 2412 | |
| 2013-02-22 | 126 | TC.H13.12600C | 5.921875 | +0.109375 | TP.H13.12600P | 0.015625 | 0.000000 | 4706 | |
| 2013-02-22 | 126.5 | TC.H13.12650C | 5.421875 | +0.109375 | TP.H13.12650P | 0.015625 | 0.000000 | 11788 | |
| 2013-02-22 | 127 | TC.H13.12700C | 4.921875 | +0.109375 | 48 | TP.H13.12700P | 0.015625 | 0.000000 | 20520 |
| 2013-02-22 | 127.5 | TC.H13.12750C | 4.421875 | +0.109375 | 55 | TP.H13.12750P | 0.015625 | 0.000000 | 11374 |
| 2013-02-22 | 128 | TC.H13.12800C | 3.921875 | +0.109375 | 1 | TP.H13.12800P | 0.015625 | 0.000000 | 32974 |
| 2013-02-22 | 128.5 | TC.H13.12850C | 3.421875 | +0.109375 | 4 | TP.H13.12850P | 0.015625 | 0.000000 | 22598 |
| 2013-02-22 | 129 | TC.H13.12900C | 2.921875 | +0.109375 | 110 | TP.H13.12900P | 0.015625 | 0.000000 | 66118 |
| 2013-02-22 | 129.5 | TC.H13.12950C | 2.421875 | +0.109375 | 239 | TP.H13.12950P | 0.015625 | 0.000000 | 35999 |
| 2013-02-22 | 130 | TC.H13.13000C | 1.921875 | +0.109375 | 4340 | TP.H13.13000P | 0.015625 | 0.000000 | 99199 |
| 2013-02-22 | 130.5 | TC.H13.13050C | 1.421875 | +0.109375 | 12158 | TP.H13.13050P | 0.015625 | 0.000000 | 101133 |
| 2013-02-22 | 131 | TC.H13.13100C | 0.921875 | +0.109375 | 27072 | TP.H13.13100P | 0.015625 | 0.000000 | 75909 |
| 2013-02-22 | 131.5 | TC.H13.13150C | 0.421875 | +0.046875 | 41388 | TP.H13.13150P | 0.015625 | -0.062500 | 54267 |
| 2013-02-22 | 132 | TC.H13.13200C | 0.015625 | -0.062500 | 63225 | TP.H13.13200P | 0.109375 | -0.171875 | 53106 |
| 2013-02-22 | 132.5 | TC.H13.13250C | 0.015625 | 0.000000 | 48053 | TP.H13.13250P | 0.609375 | -0.109375 | 19795 |
| 2013-02-22 | 133 | TC.H13.13300C | 0.015625 | 0.000000 | 59807 | TP.H13.13300P | 1.109375 | -0.109375 | 18398 |
| 2013-02-22 | 133.5 | TC.H13.13350C | 0.015625 | 0.000000 | 54802 | TP.H13.13350P | 1.609375 | -0.109375 | 14779 |
| 2013-02-22 | 134 | TC.H13.13400C | 0.015625 | 0.000000 | 42394 | TP.H13.13400P | 2.109375 | -0.109375 | 9268 |
| 2013-02-22 | 134.5 | TC.H13.13450C | 0.015625 | 0.000000 | 17788 | TP.H13.13450P | 2.609375 | -0.109375 | 47 |
| 2013-02-22 | 135 | TC.H13.13500C | 0.015625 | 0.000000 | 27392 | TP.H13.13500P | 3.109375 | -0.109375 | 668 |
| 2013-02-22 | 135.5 | TC.H13.13550C | 0.015625 | 0.000000 | 14818 | TP.H13.13550P | 3.609375 | -0.109375 | 145 |
| 2013-02-22 | 136 | TC.H13.13600C | 0.015625 | 0.000000 | 10134 | TP.H13.13600P | 4.109375 | -0.109375 | 50 |
| 2013-02-22 | 136.5 | TC.H13.13650C | 0.015625 | 0.000000 | 17331 | TP.H13.13650P | 4.609375 | -0.109375 | |
| 2013-02-22 | 137 | TC.H13.13700C | 0.015625 | 0.000000 | 14923 | TP.H13.13700P | 5.109375 | -0.109375 | 10 |
| 2013-02-22 | 137.5 | TC.H13.13750C | 0.015625 | 0.000000 | 1285 | TP.H13.13750P | 5.609375 | -0.109375 | |
| 2013-02-22 | 138 | TC.H13.13800C | 0.015625 | 0.000000 | 704 | TP.H13.13800P | 6.109375 | -0.109375 | 2 |
| 2013-02-22 | 138.5 | TC.H13.13850C | 0.015625 | 0.000000 | 101 | TP.H13.13850P | 6.609375 | -0.109375 | |
| 2013-02-22 | 139 | TC.H13.13900C | 0.015625 | 0.000000 | 217 | TP.H13.13900P | 7.109375 | -0.109375 | |
| 2013-02-22 | 139.5 | TC.H13.13950C | 0.015625 | 0.000000 | TP.H13.13950P | 7.609375 | -0.109375 | ||
| 2013-02-22 | 140 | TC.H13.14000C | 0.015625 | 0.000000 | 124 | TP.H13.14000P | 8.109375 | -0.109375 | |
| 2013-02-22 | 140.5 | TC.H13.14050C | 0.015625 | 0.000000 | TP.H13.14050P | 8.609375 | -0.109375 | ||
| 2013-02-22 | 141 | TC.H13.14100C | 0.015625 | 0.000000 | TP.H13.14100P | 9.109375 | -0.109375 | ||
| 2013-02-22 | 141.5 | TC.H13.14150C | 0.015625 | 0.000000 | 111 | TP.H13.14150P | 9.609375 | -0.109375 | |
| 2013-02-22 | 142 | TC.H13.14200C | 0.015625 | 0.000000 | TP.H13.14200P | 10.109375 | -0.109375 | ||
| 2013-02-22 | 142.5 | TC.H13.14250C | 0.015625 | 0.000000 | TP.H13.14250P | 10.609375 | -0.109375 | ||
| 2013-02-22 | 143 | TC.H13.14300C | 0.015625 | 0.000000 | TP.H13.14300P | 11.109375 | -0.109375 | ||
| 2013-02-22 | 143.5 | TC.H13.14350C | 0.015625 | 0.000000 | TP.H13.14350P | 11.609375 | -0.109375 | ||
| 2013-02-22 | 144 | TC.H13.14400C | 0.015625 | 0.000000 | TP.H13.14400P | 12.109375 | -0.109375 | ||
| 2013-02-22 | 144.5 | TC.H13.14450C | 0.015625 | 0.000000 | TP.H13.14450P | 12.609375 | -0.109375 | ||
| 2013-02-22 | 145 | TC.H13.14500C | 0.015625 | 0.000000 | TP.H13.14500P | 13.109375 | -0.109375 | ||
| 2013-02-22 | 145.5 | TC.H13.14550C | 0.015625 | 0.000000 | TP.H13.14550P | 13.609375 | -0.109375 | ||
| 2013-02-22 | 146 | TC.H13.14600C | 0.015625 | 0.000000 | TP.H13.14600P | 14.109375 | -0.109375 | ||
| 2013-02-22 | 146.5 | TC.H13.14650C | 0.015625 | 0.000000 | TP.H13.14650P | 14.609375 | -0.109375 | ||
| 2013-02-22 | 147 | TC.H13.14700C | 0.015625 | 0.000000 | TP.H13.14700P | 15.109375 | -0.109375 | ||
| 2013-02-22 | 147.5 | TC.H13.14750C | 0.015625 | 0.000000 | TP.H13.14750P | 15.609375 | -0.109375 | ||
| 2013-02-22 | 148 | TC.H13.14800C | 0.015625 | 0.000000 | TP.H13.14800P | 16.109375 | -0.109375 | ||
| 2013-02-22 | 148.5 | TC.H13.14850C | 0.015625 | 0.000000 | TP.H13.14850P | 16.609375 | -0.109375 | ||
| 2013-02-22 | 149 | TC.H13.14900C | 0.015625 | 0.000000 | TP.H13.14900P | 17.109375 | -0.109375 | ||
| 2013-02-22 | 149.5 | TC.H13.14950C | 0.015625 | 0.000000 | TP.H13.14950P | 17.609375 | -0.109375 | ||
| 2013-02-22 | 150 | TC.H13.15000C | 0.015625 | 0.000000 | TP.H13.15000P | 18.109375 | -0.109375 | ||
| 2013-02-22 | 150.5 | TC.H13.15050C | 0.015625 | 0.000000 | TP.H13.15050P | 18.609375 | -0.109375 | ||
| 2013-02-22 | 151 | TC.H13.15100C | 0.015625 | 0.000000 | TP.H13.15100P | 19.109375 | -0.109375 | ||
| 2013-02-22 | 151.5 | TC.H13.15150C | 0.015625 | 0.000000 | TP.H13.15150P | 19.609375 | -0.109375 | ||
| 2013-02-22 | 152 | TC.H13.15200C | 0.015625 | 0.000000 | TP.H13.15200P | 20.109375 | -0.109375 | ||
| 2013-02-22 | 152.5 | TC.H13.15250C | 0.015625 | 0.000000 | TP.H13.15250P | 20.609375 | -0.109375 | ||
| 2013-02-22 | 153 | TC.H13.15300C | 0.015625 | 0.000000 | TP.H13.15300P | 21.109375 | -0.109375 | ||
| 2013-02-22 | 153.5 | TC.H13.15350C | 0.015625 | 0.000000 | TP.H13.15350P | 21.609375 | -0.109375 | ||
| 2013-02-22 | 154 | TC.H13.15400C | 0.015625 | 0.000000 | TP.H13.15400P | 22.109375 | -0.109375 | ||
| 2013-02-22 | 154.5 | TC.H13.15450C | 0.015625 | 0.000000 | TP.H13.15450P | 22.609375 | -0.109375 | ||
| 2013-02-22 | 155 | TC.H13.15500C | 0.015625 | 0.000000 | TP.H13.15500P | 23.109375 | -0.109375 | ||
| 2013-02-22 | 155.5 | TC.H13.15550C | 0.015625 | 0.000000 | TP.H13.15550P | 23.609375 | -0.109375 | ||
| 2013-02-22 | 156 | TC.H13.15600C | 0.015625 | 0.000000 | TP.H13.15600P | 24.109375 | -0.109375 | ||
| 2013-02-22 | 156.5 | TC.H13.15650C | 0.015625 | 0.000000 | TP.H13.15650P | 24.609375 | -0.109375 | ||
| 2013-02-22 | 157 | TC.H13.15700C | 0.015625 | 0.000000 | TP.H13.15700P | 25.109375 | -0.109375 | ||
| 2013-02-22 | 157.5 | TC.H13.15750C | 0.015625 | 0.000000 | TP.H13.15750P | 25.609375 | -0.109375 | ||
| 2013-02-22 | 158 | TC.H13.15800C | 0.015625 | 0.000000 | TP.H13.15800P | 26.109375 | -0.109375 | ||
| 2013-02-22 | 158.5 | TC.H13.15850C | 0.015625 | 0.000000 | TP.H13.15850P | 26.609375 | -0.109375 | ||
| 2013-02-22 | 159 | TC.H13.15900C | 0.015625 | 0.000000 | TP.H13.15900P | 27.109375 | -0.109375 | ||
