Market | Name | Open | High | Low | Last | Change | Pct | Time | |
---|---|---|---|---|---|---|---|---|---|
ZL.K21 | SOYBEAN OIL May 2021 | 48.37 | 50.39 | 48.12 | 50.00 | +1.65 | +3.41% | 14:19 | add to portfolio |
Expiration | Strike | CALL | PUT | ||||||
---|---|---|---|---|---|---|---|---|---|
symbol | last | change | openint | symbol | last | change | openint | ||
2021-04-23 | 0.01350000 | OZL.K21.1350C | 36.535 | OZL.K21.1350P | 0.005 | ||||
2021-04-23 | 0.01400000 | OZL.K21.1400C | 36.035 | OZL.K21.1400P | 0.005 | ||||
2021-04-23 | 0.01450000 | OZL.K21.1450C | 35.535 | OZL.K21.1450P | 0.005 | ||||
2021-04-23 | 0.01500000 | OZL.K21.1500C | 35.035 | OZL.K21.1500P | 0.005 | ||||
2021-04-23 | 0.01550000 | OZL.K21.1550C | 34.535 | OZL.K21.1550P | 0.005 | ||||
2021-04-23 | 0.01600000 | OZL.K21.1600C | 34.035 | OZL.K21.1600P | 0.005 | ||||
2021-04-23 | 0.01650000 | OZL.K21.1650C | 33.535 | OZL.K21.1650P | 0.005 | ||||
2021-04-23 | 0.01700000 | OZL.K21.1700C | 33.035 | OZL.K21.1700P | 0.005 | ||||
2021-04-23 | 0.01750000 | OZL.K21.1750C | 32.535 | OZL.K21.1750P | 0.005 | ||||
2021-04-23 | 0.01800000 | OZL.K21.1800C | 32.035 | OZL.K21.1800P | 0.005 | ||||
2021-04-23 | 0.01850000 | OZL.K21.1850C | 31.535 | OZL.K21.1850P | 0.005 | ||||
2021-04-23 | 0.01900000 | OZL.K21.1900C | 31.035 | OZL.K21.1900P | 0.005 | ||||
2021-04-23 | 0.01950000 | OZL.K21.1950C | 30.535 | OZL.K21.1950P | 0.005 | ||||
2021-04-23 | 0.02000000 | OZL.K21.2000C | 30.035 | OZL.K21.2000P | 0.005 | ||||
2021-04-23 | 0.02050000 | OZL.K21.2050C | 29.535 | OZL.K21.2050P | 0.005 | ||||
2021-04-23 | 0.02100000 | OZL.K21.2100C | 29.035 | OZL.K21.2100P | 0.005 | ||||
2021-04-23 | 0.02150000 | OZL.K21.2150C | 28.535 | OZL.K21.2150P | 0.005 | ||||
2021-04-23 | 0.02200000 | OZL.K21.2200C | 28.035 | OZL.K21.2200P | 0.005 | 0.000 | 36 | ||
2021-04-23 | 0.02250000 | OZL.K21.2250C | 27.535 | OZL.K21.2250P | 0.005 | 0.000 | 43 | ||
2021-04-23 | 0.02300000 | OZL.K21.2300C | 27.035 | OZL.K21.2300P | 0.005 | -0.005 | 103 | ||
2021-04-23 | 0.02350000 | OZL.K21.2350C | 26.535 | OZL.K21.2350P | 0.005 | 0.000 | 51 | ||
2021-04-23 | 0.02400000 | OZL.K21.2400C | 26.035 | OZL.K21.2400P | 0.005 | 0.000 | 77 | ||
2021-04-23 | 0.02450000 | OZL.K21.2450C | 25.535 | OZL.K21.2450P | 0.005 | ||||
2021-04-23 | 0.02500000 | OZL.K21.2500C | 25.035 | OZL.K21.2500P | 0.005 | 20 | |||
2021-04-23 | 0.02550000 | OZL.K21.2550C | 24.535 | OZL.K21.2550P | 0.005 | ||||
2021-04-23 | 0.02600000 | OZL.K21.2600C | 24.035 | OZL.K21.2600P | 0.005 | 0.000 | 135 | ||
2021-04-23 | 0.02650000 | OZL.K21.2650C | 23.535 | OZL.K21.2650P | 0.005 | -0.005 | 84 | ||
2021-04-23 | 0.02700000 | OZL.K21.2700C | 23.035 | OZL.K21.2700P | 0.005 | 0.000 | 85 | ||
2021-04-23 | 0.02750000 | OZL.K21.2750C | 22.535 | OZL.K21.2750P | 0.005 | -0.010 | 65 | ||
2021-04-23 | 0.02800000 | OZL.K21.2800C | 22.035 | 160 | OZL.K21.2800P | 0.005 | +0.005 | 130 | |
2021-04-23 | 0.02850000 | OZL.K21.2850C | 21.535 | OZL.K21.2850P | 0.005 | 0.000 | 39 | ||
2021-04-23 | 0.02900000 | OZL.K21.2900C | 21.035 | 2 | OZL.K21.2900P | 0.005 | 0.000 | 139 | |
2021-04-23 | 0.02950000 | OZL.K21.2950C | 20.535 | OZL.K21.2950P | 0.005 | 91 | |||
2021-04-23 | 0.03000000 | OZL.K21.3000C | 20.035 | 2 | OZL.K21.3000P | 0.005 | 0.000 | 834 | |
2021-04-23 | 0.03050000 | OZL.K21.3050C | 19.535 | OZL.K21.3050P | 0.005 | +0.035 | 235 | ||
2021-04-23 | 0.03100000 | OZL.K21.3100C | 19.035 | 2 | OZL.K21.3100P | 0.005 | -0.015 | 645 | |
2021-04-23 | 0.03150000 | OZL.K21.3150C | 18.535 | OZL.K21.3150P | 0.005 | -0.005 | 248 | ||
2021-04-23 | 0.03200000 | OZL.K21.3200C | 18.035 | +0.030 | 1558 | OZL.K21.3200P | 0.005 | +0.015 | 1206 |
2021-04-23 | 0.03250000 | OZL.K21.3250C | 17.535 | 69 | OZL.K21.3250P | 0.005 | +0.005 | 252 | |
2021-04-23 | 0.03300000 | OZL.K21.3300C | 17.035 | +0.805 | 681 | OZL.K21.3300P | 0.005 | +0.015 | 456 |
2021-04-23 | 0.03350000 | OZL.K21.3350C | 16.535 | +0.370 | 643 | OZL.K21.3350P | 0.005 | -0.025 | 318 |
2021-04-23 | 0.03400000 | OZL.K21.3400C | 16.035 | +0.365 | 701 | OZL.K21.3400P | 0.005 | 0.000 | 743 |
2021-04-23 | 0.03450000 | OZL.K21.3450C | 15.535 | +1.235 | 552 | OZL.K21.3450P | 0.005 | -0.010 | 157 |
2021-04-23 | 0.03500000 | OZL.K21.3500C | 15.035 | -0.115 | 996 | OZL.K21.3500P | 0.005 | -0.005 | 1509 |
2021-04-23 | 0.03550000 | OZL.K21.3550C | 14.540 | +0.740 | 275 | OZL.K21.3550P | 0.010 | -0.010 | 179 |
2021-04-23 | 0.03600000 | OZL.K21.3600C | 14.040 | +0.735 | 280 | OZL.K21.3600P | 0.010 | -0.005 | 882 |
2021-04-23 | 0.03650000 | OZL.K21.3650C | 13.540 | +0.700 | 872 | OZL.K21.3650P | 0.010 | 0.000 | 343 |
2021-04-23 | 0.03700000 | OZL.K21.3700C | 13.040 | +0.515 | 970 | OZL.K21.3700P | 0.015 | -0.010 | 929 |
2021-04-23 | 0.03750000 | OZL.K21.3750C | 12.545 | +0.215 | 1134 | OZL.K21.3750P | 0.015 | -0.025 | 770 |
2021-04-23 | 0.03800000 | OZL.K21.3800C | 12.050 | -0.255 | 1415 | OZL.K21.3800P | 0.020 | -0.040 | 1226 |
2021-04-23 | 0.03850000 | OZL.K21.3850C | 11.555 | +0.155 | 487 | OZL.K21.3850P | 0.025 | -0.020 | 401 |
2021-04-23 | 0.03900000 | OZL.K21.3900C | 11.060 | +0.140 | 525 | OZL.K21.3900P | 0.030 | -0.045 | 315 |
2021-04-23 | 0.03950000 | OZL.K21.3950C | 10.570 | -0.165 | 954 | OZL.K21.3950P | 0.040 | -0.065 | 356 |
2021-04-23 | 0.04000000 | OZL.K21.4000C | 10.080 | +1.390 | 882 | OZL.K21.4000P | 0.050 | -0.050 | 3108 |
2021-04-23 | 0.04050000 | OZL.K21.4050C | 9.590 | +0.265 | 566 | OZL.K21.4050P | 0.060 | -0.070 | 697 |
2021-04-23 | 0.04100000 | OZL.K21.4100C | 9.100 | +1.255 | 287 | OZL.K21.4100P | 0.075 | -0.030 | 1034 |
2021-04-23 | 0.04150000 | OZL.K21.4150C | 8.620 | +1.595 | 409 | OZL.K21.4150P | 0.090 | -0.095 | 419 |
2021-04-23 | 0.04200000 | OZL.K21.4200C | 8.140 | +0.430 | 599 | OZL.K21.4200P | 0.110 | -0.115 | 1867 |
2021-04-23 | 0.04250000 | OZL.K21.4250C | 7.670 | +0.190 | 657 | OZL.K21.4250P | 0.140 | -0.025 | 145 |
2021-04-23 | 0.04300000 | OZL.K21.4300C | 7.205 | +1.670 | 804 | OZL.K21.4300P | 0.175 | -0.185 | 519 |
2021-04-23 | 0.04350000 | OZL.K21.4350C | 6.740 | +0.885 | 159 | OZL.K21.4350P | 0.215 | -0.095 | 345 |
2021-04-23 | 0.04400000 | OZL.K21.4400C | 6.290 | +1.500 | 1196 | OZL.K21.4400P | 0.260 | -0.285 | 531 |
2021-04-23 | 0.04450000 | OZL.K21.4450C | 5.850 | +0.080 | 597 | OZL.K21.4450P | 0.320 | -0.185 | 415 |
2021-04-23 | 0.04500000 | OZL.K21.4500C | 5.430 | +1.080 | 1638 | OZL.K21.4500P | 0.400 | -0.265 | 734 |
2021-04-23 | 0.04550000 | OZL.K21.4550C | 5.030 | +1.080 | 645 | OZL.K21.4550P | 0.500 | -0.395 | 204 |
2021-04-23 | 0.04600000 | OZL.K21.4600C | 4.650 | +0.615 | 1761 | OZL.K21.4600P | 0.620 | -0.485 | 565 |
2021-04-23 | 0.04650000 | OZL.K21.4650C | 4.290 | +0.040 | 73 | OZL.K21.4650P | 0.760 | -0.695 | 33 |
2021-04-23 | 0.04700000 | OZL.K21.4700C | 3.960 | +0.665 | 644 | OZL.K21.4700P | 0.930 | -0.660 | 18 |
2021-04-23 | 0.04750000 | OZL.K21.4750C | 3.650 | +1.015 | 460 | OZL.K21.4750P | 1.120 | -0.420 | 10 |
2021-04-23 | 0.04800000 | OZL.K21.4800C | 3.360 | +0.935 | 2267 | OZL.K21.4800P | 1.330 | -0.560 | 376 |
2021-04-23 | 0.04850000 | OZL.K21.4850C | 3.095 | +0.035 | 191 | OZL.K21.4850P | 1.565 | +0.050 | 11 |
2021-04-23 | 0.04900000 | OZL.K21.4900C | 2.855 | +0.240 | 2253 | OZL.K21.4900P | 1.825 | -0.885 | 6 |
2021-04-23 | 0.04950000 | OZL.K21.4950C | 2.635 | +0.445 | 132 | OZL.K21.4950P | 2.105 | -1.085 | 2 |
2021-04-23 | 0.05000000 | OZL.K21.5000C | 2.435 | +0.890 | 4346 | OZL.K21.5000P | 2.405 | -1.380 | 100 |
2021-04-23 | 0.05050000 | OZL.K21.5050C | 2.245 | +0.360 | 148 | OZL.K21.5050P | 2.715 | ||
2021-04-23 | 0.05100000 | OZL.K21.5100C | 2.070 | +0.495 | 1268 | OZL.K21.5100P | 3.040 | -0.750 | 3 |
2021-04-23 | 0.05150000 | OZL.K21.5150C | 1.910 | +0.160 | 132 | OZL.K21.5150P | 3.380 | +0.460 | 2 |
2021-04-23 | 0.05200000 | OZL.K21.5200C | 1.765 | +0.080 | 979 | OZL.K21.5200P | 3.735 | ||
2021-04-23 | 0.05250000 | OZL.K21.5250C | 1.630 | +0.630 | 29 | OZL.K21.5250P | 4.100 | -0.255 | 1 |
2021-04-23 | 0.05300000 | OZL.K21.5300C | 1.505 | +0.590 | 1226 | OZL.K21.5300P | 4.475 | -0.455 | 1 |
2021-04-23 | 0.05350000 | OZL.K21.5350C | 1.385 | +0.100 | 25 | OZL.K21.5350P | 4.855 | -1.295 | 2 |
2021-04-23 | 0.05400000 | OZL.K21.5400C | 1.275 | +0.555 | 142 | OZL.K21.5400P | 5.245 | -1.380 | 2 |
2021-04-23 | 0.05450000 | OZL.K21.5450C | 1.175 | +0.480 | 26 | OZL.K21.5450P | 5.640 | ||
2021-04-23 | 0.05500000 | OZL.K21.5500C | 1.080 | +0.560 | 1127 | OZL.K21.5500P | 6.050 | ||
2021-04-23 | 0.05550000 | OZL.K21.5550C | 0.990 | +0.200 | 30 | OZL.K21.5550P | 6.460 | -0.380 | 6 |
2021-04-23 | 0.05600000 | OZL.K21.5600C | 0.910 | +0.360 | 504 | OZL.K21.5600P | 6.880 | ||
2021-04-23 | 0.05650000 | OZL.K21.5650C | 0.835 | +0.350 | 28 | OZL.K21.5650P | 7.305 | ||
2021-04-23 | 0.05700000 | OZL.K21.5700C | 0.765 | +0.300 | 73 | OZL.K21.5700P | 7.735 | ||
2021-04-23 | 0.05750000 | OZL.K21.5750C | 0.700 | -0.020 | 20 | OZL.K21.5750P | 8.170 | ||
2021-04-23 | 0.05800000 | OZL.K21.5800C | 0.645 | +0.065 | 16 | OZL.K21.5800P | 8.615 | ||
2021-04-23 | 0.05850000 | OZL.K21.5850C | 0.590 | -0.045 | 28 | OZL.K21.5850P | 9.060 | ||
2021-04-23 | 0.05900000 | OZL.K21.5900C | 0.540 | +0.035 | 10 | OZL.K21.5900P | 9.510 | ||
2021-04-23 | 0.05950000 | OZL.K21.5950C | 0.495 | +0.255 | 31 | OZL.K21.5950P | 9.965 | ||
2021-04-23 | 0.06000000 | OZL.K21.6000C | 0.455 | +0.235 | 141 | OZL.K21.6000P | 10.425 | ||
2021-04-23 | 0.06050000 | OZL.K21.6050C | 0.420 | +0.160 | 10 | OZL.K21.6050P | 10.890 | ||
2021-04-23 | 0.06100000 | OZL.K21.6100C | 0.385 | +0.150 | 41 | OZL.K21.6100P | 11.355 | ||
2021-04-23 | 0.06150000 | OZL.K21.6150C | 0.355 | +0.175 | 30 | OZL.K21.6150P | 11.825 | ||
2021-04-23 | 0.06200000 | OZL.K21.6200C | 0.330 | +0.080 | 14 | OZL.K21.6200P | 12.300 | ||
2021-04-23 | 0.06250000 | OZL.K21.6250C | 0.305 | +0.010 | 9 | OZL.K21.6250P | 12.775 | ||
2021-04-23 | 0.06300000 | OZL.K21.6300C | 0.280 | -0.025 | 24 | OZL.K21.6300P | 13.250 | ||
2021-04-23 | 0.06350000 | OZL.K21.6350C | 0.260 | +0.010 | 20 | OZL.K21.6350P | 13.730 | ||
2021-04-23 | 0.06400000 | OZL.K21.6400C | 0.240 | -0.005 | 22 | OZL.K21.6400P | 14.210 | ||
2021-04-23 | 0.06450000 | OZL.K21.6450C | 0.225 | -0.005 | 2 | OZL.K21.6450P | 14.695 | +21.415 | 35 |
2021-04-23 | 0.06500000 | OZL.K21.6500C | 0.210 | +0.060 | 11 | OZL.K21.6500P | 15.175 | -1.655 | |
2021-04-23 | 0.06550000 | OZL.K21.6550C | 0.195 | +0.010 | 3 | OZL.K21.6550P | 15.665 | ||
2021-04-23 | 0.06600000 | OZL.K21.6600C | 0.180 | 4 | OZL.K21.6600P | 16.150 | |||
2021-04-23 | 0.06650000 | OZL.K21.6650C | 0.170 | OZL.K21.6650P | 16.640 | ||||
2021-04-23 | 0.06700000 | OZL.K21.6700C | 0.160 | OZL.K21.6700P | 17.125 | ||||
2021-04-23 | 0.06750000 | OZL.K21.6750C | 0.150 | OZL.K21.6750P | 17.615 | ||||
2021-04-23 | 0.06800000 | OZL.K21.6800C | 0.140 | OZL.K21.6800P | 18.110 | ||||
2021-04-23 | 0.06850000 | OZL.K21.6850C | 0.130 | OZL.K21.6850P | 18.600 | -0.530 | 1 | ||
2021-04-23 | 0.06900000 | OZL.K21.6900C | 0.125 | OZL.K21.6900P | 19.090 | ||||
2021-04-23 | 0.06950000 | OZL.K21.6950C | 0.115 | OZL.K21.6950P | 19.585 | ||||
2021-04-23 | 0.07000000 | OZL.K21.7000C | 0.110 | +0.030 | 10 | OZL.K21.7000P | 20.080 | ||
2021-04-23 | 0.07050000 | OZL.K21.7050C | 0.105 | OZL.K21.7050P | 20.575 | ||||
2021-04-23 | 0.07100000 | OZL.K21.7100C | 0.100 | OZL.K21.7100P | 21.065 | ||||
2021-04-23 | 0.07150000 | OZL.K21.7150C | 0.095 | OZL.K21.7150P | 21.560 | ||||
2021-04-23 | 0.07200000 | OZL.K21.7200C | 0.090 | OZL.K21.7200P | 22.055 | ||||
2021-04-23 | 0.07250000 | OZL.K21.7250C | 0.085 | OZL.K21.7250P | 22.555 |
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