Market | Name | Open | High | Low | Last | Change | Pct | Time | |
---|---|---|---|---|---|---|---|---|---|
ZF.M21 | 5 YEAR T-NOTES Jun 2021 | 123.812500 | 124.367188 | 123.695313 | 123.968750 | +0.468750 | +0.38% | 16:59 | add to portfolio |
Expiration | Strike | CALL | PUT | ||||||
---|---|---|---|---|---|---|---|---|---|
symbol | last | change | openint | symbol | last | change | openint | ||
2021-05-21 | 110.00000000 | OZF.M21.110000C | 13.976563 | OZF.M21.110000P | 0.007813 | -2156394.476563 | 1218 | ||
2021-05-21 | 110.50000000 | OZF.M21.110500C | 13.476563 | OZF.M21.110500P | 0.007813 | -2156419.710938 | 669 | ||
2021-05-21 | 111.00000000 | OZF.M21.111000C | 12.976563 | OZF.M21.111000P | 0.007813 | -2156732.617188 | 256 | ||
2021-05-21 | 111.50000000 | OZF.M21.111500C | 12.476563 | OZF.M21.111500P | 0.007813 | ||||
2021-05-21 | 112.00000000 | OZF.M21.112000C | 11.984375 | OZF.M21.112000P | 0.015625 | ||||
2021-05-21 | 112.50000000 | OZF.M21.112500C | 11.484375 | OZF.M21.112500P | 0.015625 | 0.000000 | 471 | ||
2021-05-21 | 113.00000000 | OZF.M21.113000C | 10.984375 | OZF.M21.113000P | 0.015625 | ||||
2021-05-21 | 113.50000000 | OZF.M21.113500C | 10.484375 | OZF.M21.113500P | 0.015625 | 0.000000 | |||
2021-05-21 | 114.00000000 | OZF.M21.114000C | 9.984375 | OZF.M21.114000P | 0.015625 | +0.007813 | 651 | ||
2021-05-21 | 114.50000000 | OZF.M21.114500C | 9.492188 | OZF.M21.114500P | 0.023438 | ||||
2021-05-21 | 115.00000000 | OZF.M21.115000C | 8.992188 | OZF.M21.115000P | 0.023438 | +0.007813 | 295 | ||
2021-05-21 | 115.50000000 | OZF.M21.115500C | 8.492188 | OZF.M21.115500P | 0.023438 | +0.015625 | 53 | ||
2021-05-21 | 116.00000000 | OZF.M21.116000C | 8.000000 | OZF.M21.116000P | 0.031250 | +0.007813 | 165 | ||
2021-05-21 | 116.50000000 | OZF.M21.116500C | 7.500000 | OZF.M21.116500P | 0.031250 | +0.007813 | 50 | ||
2021-05-21 | 116.75000000 | OZF.M21.116750C | 7.250000 | OZF.M21.116750P | 0.039063 | ||||
2021-05-21 | 117.00000000 | OZF.M21.117000C | 7.007813 | OZF.M21.117000P | 0.039063 | ||||
2021-05-21 | 117.25000000 | OZF.M21.117250C | 6.757813 | OZF.M21.117250P | 0.039063 | ||||
2021-05-21 | 117.50000000 | OZF.M21.117500C | 6.515625 | OZF.M21.117500P | 0.046875 | -0.007813 | 209 | ||
2021-05-21 | 117.75000000 | OZF.M21.117750C | 6.265625 | OZF.M21.117750P | 0.046875 | +0.015625 | 250 | ||
2021-05-21 | 118.00000000 | OZF.M21.118000C | 6.023438 | OZF.M21.118000P | 0.054688 | +0.007813 | 531 | ||
2021-05-21 | 118.25000000 | OZF.M21.118250C | 5.781250 | OZF.M21.118250P | 0.062500 | 0.000000 | 39 | ||
2021-05-21 | 118.50000000 | OZF.M21.118500C | 5.531250 | OZF.M21.118500P | 0.062500 | 0.000000 | 88 | ||
2021-05-21 | 118.75000000 | OZF.M21.118750C | 5.289063 | OZF.M21.118750P | 0.070313 | -0.023438 | 47 | ||
2021-05-21 | 119.00000000 | OZF.M21.119000C | 5.046875 | OZF.M21.119000P | 0.078125 | +0.007813 | 251 | ||
2021-05-21 | 119.25000000 | OZF.M21.119250C | 4.804688 | OZF.M21.119250P | 0.085938 | +0.007813 | 1171 | ||
2021-05-21 | 119.50000000 | OZF.M21.119500C | 4.562500 | OZF.M21.119500P | 0.093750 | -0.015625 | 559 | ||
2021-05-21 | 119.75000000 | OZF.M21.119750C | 4.320313 | OZF.M21.119750P | 0.101563 | +0.007813 | 362 | ||
2021-05-21 | 120.00000000 | OZF.M21.120000C | 4.078125 | -0.695313 | 26 | OZF.M21.120000P | 0.109375 | -0.031250 | 96 |
2021-05-21 | 120.25000000 | OZF.M21.120250C | 3.843750 | -0.539063 | 1 | OZF.M21.120250P | 0.125000 | +0.007813 | 3498 |
2021-05-21 | 120.50000000 | OZF.M21.120500C | 3.609375 | OZF.M21.120500P | 0.140625 | +0.132813 | 541 | ||
2021-05-21 | 120.75000000 | OZF.M21.120750C | 3.375000 | OZF.M21.120750P | 0.156250 | -0.062500 | 776 | ||
2021-05-21 | 121.00000000 | OZF.M21.121000C | 3.140625 | -0.046875 | 1 | OZF.M21.121000P | 0.171875 | -0.015625 | 724 |
2021-05-21 | 121.25000000 | OZF.M21.121250C | 2.914063 | -0.476563 | 1 | OZF.M21.121250P | 0.195313 | -0.046875 | 236 |
2021-05-21 | 121.50000000 | OZF.M21.121500C | 2.687500 | -0.281250 | 2 | OZF.M21.121500P | 0.218750 | +0.085938 | 143 |
2021-05-21 | 121.75000000 | OZF.M21.121750C | 2.468750 | -0.492188 | 30 | OZF.M21.121750P | 0.250000 | +0.054688 | 386 |
2021-05-21 | 122.00000000 | OZF.M21.122000C | 2.250000 | -0.437500 | 4 | OZF.M21.122000P | 0.281250 | -0.023438 | 7752 |
2021-05-21 | 122.25000000 | OZF.M21.122250C | 2.039063 | -0.601563 | 9 | OZF.M21.122250P | 0.320313 | -0.078125 | 728 |
2021-05-21 | 122.50000000 | OZF.M21.122500C | 1.828125 | -0.554688 | 43 | OZF.M21.122500P | 0.359375 | -0.070313 | 1841 |
2021-05-21 | 122.75000000 | OZF.M21.122750C | 1.625000 | +0.007813 | 99 | OZF.M21.122750P | 0.406250 | -0.093750 | 4452 |
2021-05-21 | 123.00000000 | OZF.M21.123000C | 1.429688 | -0.328125 | 68 | OZF.M21.123000P | 0.460938 | +0.062500 | 15153 |
2021-05-21 | 123.25000000 | OZF.M21.123250C | 1.242188 | -0.445313 | 34 | OZF.M21.123250P | 0.523438 | -0.164063 | 5853 |
2021-05-21 | 123.50000000 | OZF.M21.123500C | 1.062500 | -0.062500 | 89 | OZF.M21.123500P | 0.593750 | -0.117188 | 8366 |
2021-05-21 | 123.75000000 | OZF.M21.123750C | 0.890625 | +0.046875 | 256 | OZF.M21.123750P | 0.671875 | +0.562500 | 5040 |
2021-05-21 | 124.00000000 | OZF.M21.124000C | 0.734375 | -0.250000 | 648 | OZF.M21.124000P | 0.765625 | -0.085938 | 28881 |
2021-05-21 | 124.25000000 | OZF.M21.124250C | 0.585938 | -0.054688 | 3391 | OZF.M21.124250P | 0.867188 | +0.585938 | 21853 |
2021-05-21 | 124.50000000 | OZF.M21.124500C | 0.453125 | -0.046875 | 21389 | OZF.M21.124500P | 0.984375 | +0.062500 | 27047 |
2021-05-21 | 124.75000000 | OZF.M21.124750C | 0.335938 | +0.039063 | 21758 | OZF.M21.124750P | 1.117188 | -0.210938 | 11404 |
2021-05-21 | 125.00000000 | OZF.M21.125000C | 0.242188 | +0.031250 | 6828 | OZF.M21.125000P | 1.273438 | +0.304688 | 11004 |
2021-05-21 | 125.25000000 | OZF.M21.125250C | 0.179688 | -0.085938 | 2680 | OZF.M21.125250P | 1.460938 | +0.390625 | 5793 |
2021-05-21 | 125.50000000 | OZF.M21.125500C | 0.132813 | -0.007813 | 9024 | OZF.M21.125500P | 1.664063 | +0.382813 | 4140 |
2021-05-21 | 125.75000000 | OZF.M21.125750C | 0.093750 | -0.070313 | 4338 | OZF.M21.125750P | 1.875000 | +0.453125 | 1156 |
2021-05-21 | 126.00000000 | OZF.M21.126000C | 0.062500 | -0.015625 | 9790 | OZF.M21.126000P | 2.093750 | +0.289063 | 657 |
2021-05-21 | 126.25000000 | OZF.M21.126250C | 0.046875 | -0.007813 | 1737 | OZF.M21.126250P | 2.328125 | +0.335938 | 7 |
2021-05-21 | 126.50000000 | OZF.M21.126500C | 0.031250 | -0.007813 | 1881 | OZF.M21.126500P | 2.562500 | +0.007813 | 6 |
2021-05-21 | 126.75000000 | OZF.M21.126750C | 0.023438 | +0.007813 | 789 | OZF.M21.126750P | 2.804688 | +0.007813 | 6 |
2021-05-21 | 127.00000000 | OZF.M21.127000C | 0.023438 | 0.000000 | 5730 | OZF.M21.127000P | 3.054688 | +0.359375 | 15 |
2021-05-21 | 127.25000000 | OZF.M21.127250C | 0.015625 | 0.000000 | 1155 | OZF.M21.127250P | 3.296875 | +0.539063 | 124 |
2021-05-21 | 127.50000000 | OZF.M21.127500C | 0.015625 | 0.000000 | 974 | OZF.M21.127500P | 3.546875 | +0.195313 | 4 |
2021-05-21 | 127.75000000 | OZF.M21.127750C | 0.015625 | 0.000000 | 311 | OZF.M21.127750P | 3.796875 | +0.070313 | 1 |
2021-05-21 | 128.00000000 | OZF.M21.128000C | 0.007813 | +0.007813 | 102 | OZF.M21.128000P | 4.039063 | +0.531250 | 5 |
2021-05-21 | 128.25000000 | OZF.M21.128250C | 0.007813 | +0.007813 | 25 | OZF.M21.128250P | 4.289063 | 0.000000 | 1 |
2021-05-21 | 128.50000000 | OZF.M21.128500C | 0.007813 | OZF.M21.128500P | 4.539063 | -0.015625 | 1 | ||
2021-05-21 | 128.75000000 | OZF.M21.128750C | 0.007813 | 1 | OZF.M21.128750P | 4.789063 | -0.007813 | 7 | |
2021-05-21 | 129.00000000 | OZF.M21.129000C | 0.007813 | 0.000000 | 32 | OZF.M21.129000P | 5.039063 | +0.046875 | 2 |
2021-05-21 | 129.25000000 | OZF.M21.129250C | 0.007813 | 0.000000 | 196 | OZF.M21.129250P | 5.289063 | +0.039063 | 5 |
2021-05-21 | 129.50000000 | OZF.M21.129500C | 0.007813 | 0.000000 | 10 | OZF.M21.129500P | 5.539063 | ||
2021-05-21 | 129.75000000 | OZF.M21.129750C | 0.007813 | 0.000000 | 5 | OZF.M21.129750P | 5.789063 | ||
2021-05-21 | 130.00000000 | OZF.M21.130000C | 0.007813 | 0.000000 | 71 | OZF.M21.130000P | 6.039063 | ||
2021-05-21 | 130.25000000 | OZF.M21.130250C | 0.007813 | 0.000000 | 219 | OZF.M21.130250P | 6.289063 | ||
2021-05-21 | 130.50000000 | OZF.M21.130500C | 0.007813 | 0.000000 | 105 | OZF.M21.130500P | 6.539063 | ||
2021-05-21 | 130.75000000 | OZF.M21.130750C | 0.007813 | 0.000000 | 109 | OZF.M21.130750P | 6.789063 | ||
2021-05-21 | 131.00000000 | OZF.M21.131000C | 0.007813 | 0.000000 | 197 | OZF.M21.131000P | 7.039063 | ||
2021-05-21 | 131.25000000 | OZF.M21.131250C | 0.007813 | 0.000000 | 59 | OZF.M21.131250P | 7.289063 | ||
2021-05-21 | 131.50000000 | OZF.M21.131500C | 0.007813 | OZF.M21.131500P | 7.539063 | ||||
2021-05-21 | 131.75000000 | OZF.M21.131750C | 0.007813 | -0.025336 | 248 | OZF.M21.131750P | 7.789063 | ||
2021-05-21 | 132.00000000 | OZF.M21.132000C | 0.007813 | OZF.M21.132000P | 8.039063 | 1793 | |||
2021-05-21 | 132.25000000 | OZF.M21.132250C | 0.007813 | 0.000000 | 1 | OZF.M21.132250P | 8.289063 | ||
2021-05-21 | 132.50000000 | OZF.M21.132500C | 0.007813 | 0.000000 | 1513 | OZF.M21.132500P | 8.539063 | ||
2021-05-21 | 132.75000000 | OZF.M21.132750C | 0.007813 | OZF.M21.132750P | 8.789063 | ||||
2021-05-21 | 133.00000000 | OZF.M21.133000C | 0.007813 | 1 | OZF.M21.133000P | 9.039063 | |||
2021-05-21 | 133.25000000 | OZF.M21.133250C | 0.007813 | 0.000000 | 1 | OZF.M21.133250P | 9.289063 | ||
2021-05-21 | 133.50000000 | OZF.M21.133500C | 0.007813 | -2589734.085938 | 1 | OZF.M21.133500P | 9.539063 | ||
2021-05-21 | 133.75000000 | OZF.M21.133750C | 0.007813 | -2589732.007813 | 1 | OZF.M21.133750P | 9.789063 | ||
2021-05-21 | 134.00000000 | OZF.M21.134000C | 0.007813 | 0.000000 | 378 | OZF.M21.134000P | 10.039063 | 1793 |
Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals