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 | |
|---|---|---|---|---|---|---|---|---|---|
| ZR.K13.E | ROUGH RICE May 2013 (E) | 14.800 | 14.975 | 14.785 | 15.260 | -0.095 | -0.62% | set 14:30 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2013-04-26 | 12 | OZR.K13.1200P | 0.0025 | 0.0000 | |||||
| 2013-04-26 | 12.2 | OZR.K13.1220P | 0.0025 | 0.0000 | |||||
| 2013-04-26 | 13 | OZR.K13.1300P | 0.0025 | 0.0000 | |||||
| 2013-04-26 | 13.2 | OZR.K13.1320P | 0.0025 | 0.0000 | |||||
| 2013-04-26 | 13.4 | OZR.K13.1340P | 0.0025 | 0.0000 | |||||
| 2013-04-26 | 14 | OZR.K13.1400P | 0.0020 | -0.0005 | 1 | ||||
| 2013-04-26 | 14.2 | OZR.K13.1420P | 0.0025 | -0.0050 | |||||
| 2013-04-26 | 14.4 | OZR.K13.1440P | 0.0020 | -0.0030 | 42 | ||||
| 2013-04-26 | 14.6 | OZR.K13.1460C | 0.2020 | -0.0630 | 12 | OZR.K13.1460P | 0.0020 | -0.0080 | 45 |
| 2013-04-26 | 14.8 | OZR.K13.1480C | 0.0020 | -0.1005 | 10 | OZR.K13.1480P | 0.0020 | -0.0455 | 115 |
| 2013-04-26 | 15 | OZR.K13.1500C | 0.0020 | -0.0205 | 23 | OZR.K13.1500P | 0.2020 | +0.0345 | 122 |
| 2013-04-26 | 15.2 | OZR.K13.1520C | 0.0020 | -0.0005 | 42 | OZR.K13.1520P | 0.4020 | +0.0545 | 475 |
| 2013-04-26 | 15.4 | OZR.K13.1540C | 0.0020 | -0.0005 | 72 | OZR.K13.1540P | 0.6020 | +0.0545 | 337 |
| 2013-04-26 | 15.6 | OZR.K13.1560C | 0.0020 | -0.0005 | 124 | OZR.K13.1560P | 0.8020 | +0.0545 | 265 |
| 2013-04-26 | 15.8 | OZR.K13.1580C | 0.0020 | -0.0005 | 35 | OZR.K13.1580P | 1.0020 | +0.0545 | 27 |
| 2013-04-26 | 16 | OZR.K13.1600C | 0.0020 | -0.0005 | 179 | OZR.K13.1600P | 1.2020 | +0.0545 | 10 |
| 2013-04-26 | 16.2 | OZR.K13.1620C | 0.0020 | -0.0005 | 10 | OZR.K13.1620P | 1.4020 | +0.0545 | 15 |
| 2013-04-26 | 16.4 | OZR.K13.1640C | 0.0020 | -0.0005 | 50 | OZR.K13.1640P | 1.6020 | +0.0545 | 50 |
| 2013-04-26 | 16.6 | OZR.K13.1660C | 0.0020 | -0.0005 | 54 | ||||
| 2013-04-26 | 16.8 | OZR.K13.1680C | 0.0025 | 0.0000 | |||||
| 2013-04-26 | 17 | OZR.K13.1700C | 0.0020 | -0.0005 | 391 | ||||
| 2013-04-26 | 17.2 | OZR.K13.1720C | 0.0020 | -0.0005 | 74 | ||||
| 2013-04-26 | 17.4 | OZR.K13.1740C | 0.0020 | -0.0005 | 70 | ||||
| 2013-04-26 | 17.6 | OZR.K13.1760C | 0.0025 | 0.0000 | |||||
| 2013-04-26 | 18 | OZR.K13.1800C | 0.0020 | -0.0005 | 6 | ||||
| 2013-04-26 | 18.8 | OZR.K13.1880C | 0.0025 | 0.0000 | |||||
| 2013-04-26 | 19.4 | OZR.K13.1940C | 0.0025 | 0.0000 | |||||
| 2013-04-26 | 19.8 | OZR.K13.1980C | 0.0025 | 0.0000 | |||||
