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
Resources
Free Report
Market | Name | Open | High | Low | Last | Change | Pct | Time | |
---|---|---|---|---|---|---|---|---|---|
ZQ.F19 | 30 DAY FED FUND Jan 2019 | 97.5975 | 97.6000 | 97.5975 | 97.6000 | 0.0000 | 0.00% | 16:58 | add to portfolio |
Expiration | Strike | %perl>CALL | PUT | ||||||
---|---|---|---|---|---|---|---|---|---|
symbol | last | change | openint | symbol | last | change | openint | ||
2019-01-31 | 96.375 | OZQ.F19.963750C | 1.2225 | OZQ.F19.963750P | 0.00024 | ||||
2019-01-31 | 96.5 | OZQ.F19.965000C | 1.09750 | +0.00500 | OZQ.F19.965000P | 0.00024 | 0.00000 | ||
2019-01-31 | 96.625 | OZQ.F19.966250C | 0.97250 | +0.00500 | OZQ.F19.966250P | 0.00024 | 0.00000 | ||
2019-01-31 | 96.75 | OZQ.F19.967500C | 0.84750 | +0.00500 | OZQ.F19.967500P | 0.00024 | 0.00000 | ||
2019-01-31 | 96.875 | OZQ.F19.968750C | 0.72250 | +0.00500 | OZQ.F19.968750P | 0.00024 | 0.00000 | ||
2019-01-31 | 97 | OZQ.F19.970000C | 0.59750 | +0.00500 | OZQ.F19.970000P | 0.00024 | 0.00000 | ||
2019-01-31 | 97.0625 | OZQ.F19.970625C | 0.53500 | +0.00500 | OZQ.F19.970625P | 0.00024 | 0.00000 | ||
2019-01-31 | 97.125 | OZQ.F19.971250C | 0.47250 | +0.00500 | OZQ.F19.971250P | 0.00024 | 0.00000 | ||
2019-01-31 | 97.1875 | OZQ.F19.971875C | 0.41000 | +0.00500 | OZQ.F19.971875P | 0.00024 | 0.00000 | ||
2019-01-31 | 97.25 | OZQ.F19.972500C | 0.34750 | +0.00500 | OZQ.F19.972500P | 0.00024 | 0.00000 | ||
2019-01-31 | 97.3125 | OZQ.F19.973125C | 0.28500 | +0.00500 | OZQ.F19.973125P | 0.00024 | 0.00000 | ||
2019-01-31 | 97.375 | OZQ.F19.973750C | 0.22250 | +0.00500 | OZQ.F19.973750P | 0.00024 | 0.00000 | ||
2019-01-31 | 97.4375 | OZQ.F19.974375C | 0.16000 | +0.00500 | OZQ.F19.974375P | 0.00024 | 0.00000 | ||
2019-01-31 | 97.5 | OZQ.F19.975000C | 0.09750 | +0.00500 | 100 | OZQ.F19.975000P | 0.00024 | 0.00000 | |
2019-01-31 | 97.5625 | OZQ.F19.975625C | 0.03750 | +0.00250 | OZQ.F19.975625P | 0.00250 | -0.00250 | 23 | |
2019-01-31 | 97.625 | OZQ.F19.976250C | 0.00250 | +0.00250 | 200 | OZQ.F19.976250P | 0.03000 | -0.00250 | 1 |
2019-01-31 | 97.6875 | OZQ.F19.976875C | 0.00024 | 0.00000 | OZQ.F19.976875P | 0.09000 | -0.00500 | ||
2019-01-31 | 97.75 | OZQ.F19.977500C | 0.00024 | 0.00000 | 100 | OZQ.F19.977500P | 0.15250 | -0.00500 | |
2019-01-31 | 97.8125 | OZQ.F19.978125C | 0.00024 | 0.00000 | OZQ.F19.978125P | 0.21500 | -0.00500 | ||
2019-01-31 | 97.875 | OZQ.F19.978750C | 0.00024 | 0.00000 | OZQ.F19.978750P | 0.27750 | -0.00500 | ||
2019-01-31 | 97.9375 | OZQ.F19.979375C | 0.00024 | 0.00000 | OZQ.F19.979375P | 0.34000 | -0.00500 | ||
2019-01-31 | 98 | OZQ.F19.980000C | 0.00024 | 0.00000 | OZQ.F19.980000P | 0.40250 | -0.00500 | ||
2019-01-31 | 98.0625 | OZQ.F19.980625C | 0.00024 | 0.00000 | OZQ.F19.980625P | 0.46500 | -0.00500 | ||
2019-01-31 | 98.125 | OZQ.F19.981250C | 0.00024 | 0.00000 | OZQ.F19.981250P | 0.52750 | -0.00500 | ||
2019-01-31 | 98.1875 | OZQ.F19.981875C | 0.00024 | 0.00000 | OZQ.F19.981875P | 0.59000 | -0.00500 | ||
2019-01-31 | 98.25 | OZQ.F19.982500C | 0.00024 | 0.00000 | OZQ.F19.982500P | 0.65250 | -0.00500 | ||
2019-01-31 | 98.3125 | OZQ.F19.983125C | 0.00024 | 0.00000 | OZQ.F19.983125P | 0.71500 | -0.00500 | ||
2019-01-31 | 98.375 | OZQ.F19.983750C | 0.00024 | 0.00000 | OZQ.F19.983750P | 0.77750 | -0.00500 | ||
2019-01-31 | 98.4375 | OZQ.F19.984375C | 0.00024 | 0.00000 | OZQ.F19.984375P | 0.84000 | -0.00500 | ||
2019-01-31 | 98.5 | OZQ.F19.985000C | 0.00024 | 0.00000 | OZQ.F19.985000P | 0.90250 | -0.00500 | ||
2019-01-31 | 98.5625 | OZQ.F19.985625C | 0.00024 | 0.00000 | OZQ.F19.985625P | 0.96500 | -0.00500 | ||
2019-01-31 | 98.625 | OZQ.F19.986250C | 0.00024 | 0.00000 | OZQ.F19.986250P | 1.02750 | -0.00500 | ||
2019-01-31 | 98.6875 | OZQ.F19.986875C | 0.00024 | 0.00000 | OZQ.F19.986875P | 1.09000 | -0.00500 | ||
2019-01-31 | 98.75 | OZQ.F19.987500C | 0.00024 | 0.00000 | OZQ.F19.987500P | 1.15250 | -0.00500 | ||
2019-01-31 | 98.8125 | OZQ.F19.988125C | 0.00024 | 0.00000 | OZQ.F19.988125P | 1.21500 | -0.00500 | ||
2019-01-31 | 98.875 | OZQ.F19.988750C | 0.00024 | 0.00000 | OZQ.F19.988750P | 1.27750 | -0.00500 | ||
2019-01-31 | 98.9375 | OZQ.F19.989375C | 0.00024 | 0.00000 | OZQ.F19.989375P | 1.34000 | -0.00500 | ||
2019-01-31 | 99 | OZQ.F19.990000C | 0.00024 | 0.00000 | OZQ.F19.990000P | 1.40250 | -0.00500 | ||
2019-01-31 | 99.0625 | OZQ.F19.990625C | 0.00024 | 0.00000 | OZQ.F19.990625P | 1.46500 | -0.00500 | ||
2019-01-31 | 99.125 | OZQ.F19.991250C | 0.00024 | 0.00000 | OZQ.F19.991250P | 1.52750 | -0.00500 | ||
2019-01-31 | 99.1875 | OZQ.F19.991875C | 0.00024 | 0.00000 | OZQ.F19.991875P | 1.59000 | -0.00500 | ||
2019-01-31 | 99.25 | OZQ.F19.992500C | 0.00024 | 0.00000 | OZQ.F19.992500P | 1.65250 | -0.00500 | ||
2019-01-31 | 99.375 | OZQ.F19.993750C | 0.00024 | 0.00000 | OZQ.F19.993750P | 1.77750 | -0.00500 | ||
2019-01-31 | 99.5 | OZQ.F19.995000C | 0.00024 | 0.00000 | OZQ.F19.995000P | 1.90250 | -0.00500 | ||
2019-01-31 | 99.625 | OZQ.F19.996250C | 0.00024 | 0.00000 | OZQ.F19.996250P | 2.02750 | -0.00500 | ||
2019-01-31 | 99.75 | OZQ.F19.997500C | 0.00024 | 0.00000 | OZQ.F19.997500P | 2.15250 | -0.00500 | ||
2019-01-31 | 99.875 | OZQ.F19.998750C | 0.00024 | 0.00000 | OZQ.F19.998750P | 2.27750 | -0.00500 |