Market | Name | Open | High | Low | Last | Change | Pct | Time | |
---|---|---|---|---|---|---|---|---|---|
ZQ.K23 | 30 DAY FED FUND May 2023 | 96.435 | 96.435 | 96.380 | 96.395 | -0.020 | -0.02% | 06:45 | add to portfolio |
Expiration | Strike | CALL | PUT | ||||||
---|---|---|---|---|---|---|---|---|---|
symbol | last | change | openint | symbol | last | change | openint | ||
2023-05-31 | 96.75000000 | OZQ.K23.967500C | 0.2075 | OZQ.K23.967500P | 0.5450 | ||||
2023-05-31 | 96.87500000 | OZQ.K23.968750C | 0.1675 | OZQ.K23.968750P | 0.6300 | ||||
2023-05-31 | 97.00000000 | OZQ.K23.970000C | 0.1375 | OZQ.K23.970000P | 0.7225 | ||||
2023-05-31 | 97.12500000 | OZQ.K23.971250C | 0.1100 | OZQ.K23.971250P | 0.8175 | ||||
2023-05-31 | 97.25000000 | OZQ.K23.972500C | 0.0875 | OZQ.K23.972500P | 0.9200 | ||||
2023-05-31 | 97.37500000 | OZQ.K23.973750C | 0.0700 | OZQ.K23.973750P | 1.0250 | ||||
2023-05-31 | 97.43750000 | OZQ.K23.974375C | 0.0625 | OZQ.K23.974375P | 1.0800 | ||||
2023-05-31 | 97.50000000 | OZQ.K23.975000C | 0.0575 | OZQ.K23.975000P | 1.1350 | ||||
2023-05-31 | 97.56250000 | OZQ.K23.975625C | 0.0500 | OZQ.K23.975625P | 1.1925 | ||||
2023-05-31 | 97.62500000 | OZQ.K23.976250C | 0.0450 | OZQ.K23.976250P | 1.2475 | ||||
2023-05-31 | 97.68750000 | OZQ.K23.976875C | 0.0400 | OZQ.K23.976875P | 1.3050 | ||||
2023-05-31 | 97.75000000 | OZQ.K23.977500C | 0.0350 | OZQ.K23.977500P | 1.3650 | ||||
2023-05-31 | 97.81250000 | OZQ.K23.978125C | 0.0325 | OZQ.K23.978125P | 1.4225 | ||||
2023-05-31 | 97.87500000 | OZQ.K23.978750C | 0.0300 | OZQ.K23.978750P | 1.4825 | ||||
2023-05-31 | 97.93750000 | OZQ.K23.979375C | 0.0250 | OZQ.K23.979375P | 1.5425 | ||||
2023-05-31 | 98.00000000 | OZQ.K23.980000C | 0.0225 | OZQ.K23.980000P | 1.6025 | ||||
2023-05-31 | 98.06250000 | OZQ.K23.980625C | 0.0200 | OZQ.K23.980625P | 1.6625 | ||||
2023-05-31 | 98.12500000 | OZQ.K23.981250C | 0.0175 | OZQ.K23.981250P | 1.7225 | ||||
2023-05-31 | 98.18750000 | OZQ.K23.981875C | 0.0175 | OZQ.K23.981875P | 1.7850 | ||||
2023-05-31 | 98.25000000 | OZQ.K23.982500C | 0.0150 | OZQ.K23.982500P | 1.8450 | ||||
2023-05-31 | 98.31250000 | OZQ.K23.983125C | 0.0125 | OZQ.K23.983125P | 1.9075 | ||||
2023-05-31 | 98.37500000 | OZQ.K23.983750C | 0.0125 | OZQ.K23.983750P | 1.9700 | ||||
2023-05-31 | 98.43750000 | OZQ.K23.984375C | 0.0100 | OZQ.K23.984375P | 2.0325 | ||||
2023-05-31 | 98.50000000 | OZQ.K23.985000C | 0.0100 | OZQ.K23.985000P | 2.0950 | ||||
2023-05-31 | 98.56250000 | OZQ.K23.985625C | 0.0100 | OZQ.K23.985625P | 2.1575 | ||||
2023-05-31 | 98.62500000 | OZQ.K23.986250C | 0.0075 | OZQ.K23.986250P | 2.2200 | ||||
2023-05-31 | 98.68750000 | OZQ.K23.986875C | 0.0075 | OZQ.K23.986875P | 2.2825 | ||||
2023-05-31 | 98.75000000 | OZQ.K23.987500C | 0.0075 | OZQ.K23.987500P | 2.3450 | ||||
2023-05-31 | 98.81250000 | OZQ.K23.988125C | 0.0050 | OZQ.K23.988125P | 2.4075 | ||||
2023-05-31 | 98.87500000 | OZQ.K23.988750C | 0.0050 | OZQ.K23.988750P | 2.4700 | ||||
2023-05-31 | 98.93750000 | OZQ.K23.989375C | 0.0050 | OZQ.K23.989375P | 2.5325 | ||||
2023-05-31 | 99.00000000 | OZQ.K23.990000C | 0.0050 | OZQ.K23.990000P | 2.5950 | ||||
2023-05-31 | 99.06250000 | OZQ.K23.990625C | 0.0050 | OZQ.K23.990625P | 2.6575 | ||||
2023-05-31 | 99.12500000 | OZQ.K23.991250C | 0.0025 | OZQ.K23.991250P | 2.7200 | ||||
2023-05-31 | 99.18750000 | OZQ.K23.991875C | 0.0025 | OZQ.K23.991875P | 2.7825 | ||||
2023-05-31 | 99.25000000 | OZQ.K23.992500C | 0.0025 | OZQ.K23.992500P | 2.8450 | ||||
2023-05-31 | 99.31250000 | OZQ.K23.993125C | 0.0025 | OZQ.K23.993125P | 2.9075 | ||||
2023-05-31 | 99.37500000 | OZQ.K23.993750C | 0.0025 | OZQ.K23.993750P | 2.9700 | ||||
2023-05-31 | 99.43750000 | OZQ.K23.994375C | 0.0025 | OZQ.K23.994375P | 3.0325 | ||||
2023-05-31 | 99.50000000 | OZQ.K23.995000C | 0.0025 | OZQ.K23.995000P | 3.0950 | ||||
2023-05-31 | 99.56250000 | OZQ.K23.995625C | 0.0025 | OZQ.K23.995625P | 3.1575 | ||||
2023-05-31 | 99.62500000 | OZQ.K23.996250C | 0.0025 | OZQ.K23.996250P | 3.2200 | ||||
2023-05-31 | 99.68750000 | OZQ.K23.996875C | 0.0025 | OZQ.K23.996875P | 3.2825 | ||||
2023-05-31 | 99.75000000 | OZQ.K23.997500C | 0.0025 | OZQ.K23.997500P | 3.3450 | ||||
2023-05-31 | 99.81250000 | OZQ.K23.998125C | 0.0025 | OZQ.K23.998125P | 3.4075 | ||||
2023-05-31 | 99.87500000 | OZQ.K23.998750C | 0.00024 | OZQ.K23.998750P | 3.47000 | ||||
2023-05-31 | 99.93750000 | OZQ.K23.999375C | 0.00024 | OZQ.K23.999375P | 3.53250 | ||||
2023-05-31 | 100.00000000 | OZQ.K23.1000000C | 0.00024 | OZQ.K23.1000000P | 3.59500 | ||||
2023-05-31 | 100.06250000 | OZQ.K23.1000625C | 0.00024 | OZQ.K23.1000625P | 3.65750 | ||||
2023-05-31 | 100.12500000 | OZQ.K23.1001250C | 0.00024 | OZQ.K23.1001250P | 3.72000 | ||||
2023-05-31 | 100.18750000 | OZQ.K23.1001875C | 0.00024 | OZQ.K23.1001875P | 3.78250 | ||||
2023-05-31 | 100.25000000 | OZQ.K23.1002500C | 0.00024 | OZQ.K23.1002500P | 3.84500 | ||||
2023-05-31 | 100.31250000 | OZQ.K23.1003125C | 0.00024 | OZQ.K23.1003125P | 3.90750 | ||||
2023-05-31 | 100.37500000 | OZQ.K23.1003750C | 0.00024 | OZQ.K23.1003750P | 3.97000 | ||||
2023-05-31 | 100.50000000 | OZQ.K23.1005000C | 0.00024 | OZQ.K23.1005000P | 4.09500 | ||||
2023-05-31 | 100.62500000 | OZQ.K23.1006250C | 0.00024 | OZQ.K23.1006250P | 4.22000 | ||||
2023-05-31 | 100.75000000 | OZQ.K23.1007500C | 0.00024 | OZQ.K23.1007500P | 4.34500 | ||||
2023-05-31 | 100.87500000 | OZQ.K23.1008750C | 0.00024 | OZQ.K23.1008750P | 4.47000 |
Quotes
My Portfolio
Equities & ETFs
Futures
- All Futures
- Open Futures
- Extreme Futures Moves
- Energy
- Metals
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
Options
Forex
Resources
- MarketClub
- Drift Trader
- Market Commentary
- Trader’s Blog
- Stock of the Week
- Symbol List
- Free Email Services
- Free Tools