| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| ZS.Q21 | SOYBEANS Aug 2021 | 1372.00 | 1390.75 | 1371.25 | 1381.00 | +9.50 | +0.69% | 14:19 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2021-07-23 | 420.00000000 | OZS.Q21.420C | 961.125 | OZS.Q21.420P | 0.125 | ||||
| 2021-07-23 | 440.00000000 | OZS.Q21.440C | 941.125 | OZS.Q21.440P | 0.125 | ||||
| 2021-07-23 | 460.00000000 | OZS.Q21.460C | 921.125 | OZS.Q21.460P | 0.125 | ||||
| 2021-07-23 | 480.00000000 | OZS.Q21.480C | 901.125 | OZS.Q21.480P | 0.125 | ||||
| 2021-07-23 | 500.00000000 | OZS.Q21.500C | 881.125 | OZS.Q21.500P | 0.125 | ||||
| 2021-07-23 | 520.00000000 | OZS.Q21.520C | 861.125 | OZS.Q21.520P | 0.125 | ||||
| 2021-07-23 | 540.00000000 | OZS.Q21.540C | 841.125 | OZS.Q21.540P | 0.125 | ||||
| 2021-07-23 | 560.00000000 | OZS.Q21.560C | 821.125 | OZS.Q21.560P | 0.125 | ||||
| 2021-07-23 | 580.00000000 | OZS.Q21.580C | 801.125 | OZS.Q21.580P | 0.125 | ||||
| 2021-07-23 | 600.00000000 | OZS.Q21.600C | 781.125 | OZS.Q21.600P | 0.125 | ||||
| 2021-07-23 | 620.00000000 | OZS.Q21.620C | 761.125 | OZS.Q21.620P | 0.125 | ||||
| 2021-07-23 | 640.00000000 | OZS.Q21.640C | 741.125 | OZS.Q21.640P | 0.125 | ||||
| 2021-07-23 | 660.00000000 | OZS.Q21.660C | 721.125 | OZS.Q21.660P | 0.125 | ||||
| 2021-07-23 | 680.00000000 | OZS.Q21.680C | 701.125 | OZS.Q21.680P | 0.125 | ||||
| 2021-07-23 | 700.00000000 | OZS.Q21.700C | 681.125 | OZS.Q21.700P | 0.125 | ||||
| 2021-07-23 | 720.00000000 | OZS.Q21.720C | 661.125 | OZS.Q21.720P | 0.125 | +1.000 | 38 | ||
| 2021-07-23 | 740.00000000 | OZS.Q21.740C | 641.125 | OZS.Q21.740P | 0.125 | ||||
| 2021-07-23 | 760.00000000 | OZS.Q21.760C | 621.125 | OZS.Q21.760P | 0.125 | +0.500 | 2 | ||
| 2021-07-23 | 780.00000000 | OZS.Q21.780C | 601.125 | OZS.Q21.780P | 0.125 | 0.000 | 6 | ||
| 2021-07-23 | 800.00000000 | OZS.Q21.800C | 581.125 | OZS.Q21.800P | 0.125 | -0.125 | 54 | ||
| 2021-07-23 | 820.00000000 | OZS.Q21.820C | 561.125 | OZS.Q21.820P | 0.125 | 0.000 | 77 | ||
| 2021-07-23 | 840.00000000 | OZS.Q21.840C | 541.125 | +3.250 | 10 | OZS.Q21.840P | 0.125 | 0.000 | 48 |
| 2021-07-23 | 860.00000000 | OZS.Q21.860C | 521.125 | OZS.Q21.860P | 0.125 | -3.000 | 285 | ||
| 2021-07-23 | 880.00000000 | OZS.Q21.880C | 501.125 | -0.125 | 9 | OZS.Q21.880P | 0.250 | -0.125 | 142 |
| 2021-07-23 | 900.00000000 | OZS.Q21.900C | 481.250 | -1.750 | 7 | OZS.Q21.900P | 0.250 | +0.500 | 45 |
| 2021-07-23 | 920.00000000 | OZS.Q21.920C | 461.250 | +2.875 | 4 | OZS.Q21.920P | 0.250 | +0.125 | 93 |
| 2021-07-23 | 940.00000000 | OZS.Q21.940C | 441.375 | -2.000 | 169 | OZS.Q21.940P | 0.375 | 0.000 | 186 |
| 2021-07-23 | 960.00000000 | OZS.Q21.960C | 421.375 | 25 | OZS.Q21.960P | 0.375 | +0.125 | 141 | |
| 2021-07-23 | 980.00000000 | OZS.Q21.980C | 401.500 | 12 | OZS.Q21.980P | 0.500 | 0.000 | 352 | |
| 2021-07-23 | 1000.00000000 | OZS.Q21.1000C | 381.625 | +0.125 | 29 | OZS.Q21.1000P | 0.625 | 0.000 | 449 |
| 2021-07-23 | 1020.00000000 | OZS.Q21.1020C | 361.750 | +15.000 | 114 | OZS.Q21.1020P | 0.750 | -0.125 | 674 |
| 2021-07-23 | 1040.00000000 | OZS.Q21.1040C | 341.875 | +12.125 | 178 | OZS.Q21.1040P | 0.875 | -0.250 | 328 |
| 2021-07-23 | 1060.00000000 | OZS.Q21.1060C | 322.125 | -6.500 | 910 | OZS.Q21.1060P | 1.125 | 0.000 | 264 |
| 2021-07-23 | 1080.00000000 | OZS.Q21.1080C | 302.250 | +12.375 | 61 | OZS.Q21.1080P | 1.375 | +0.125 | 394 |
| 2021-07-23 | 1100.00000000 | OZS.Q21.1100C | 282.625 | -13.125 | 329 | OZS.Q21.1100P | 1.625 | -0.125 | 1127 |
| 2021-07-23 | 1120.00000000 | OZS.Q21.1120C | 263.000 | -1.750 | 493 | OZS.Q21.1120P | 2.000 | +0.125 | 1027 |
| 2021-07-23 | 1140.00000000 | OZS.Q21.1140C | 243.625 | +15.625 | 125 | OZS.Q21.1140P | 2.625 | 0.000 | 365 |
| 2021-07-23 | 1160.00000000 | OZS.Q21.1160C | 224.375 | +10.875 | 579 | OZS.Q21.1160P | 3.375 | -0.375 | 447 |
| 2021-07-23 | 1180.00000000 | OZS.Q21.1180C | 205.500 | +4.250 | 115 | OZS.Q21.1180P | 4.500 | -0.375 | 190 |
| 2021-07-23 | 1200.00000000 | OZS.Q21.1200C | 187.000 | -0.500 | 784 | OZS.Q21.1200P | 6.000 | -0.500 | 859 |
| 2021-07-23 | 1220.00000000 | OZS.Q21.1220C | 169.000 | -12.250 | 87 | OZS.Q21.1220P | 8.000 | -0.250 | 215 |
| 2021-07-23 | 1240.00000000 | OZS.Q21.1240C | 151.625 | -11.500 | 190 | OZS.Q21.1240P | 10.625 | +0.125 | 675 |
| 2021-07-23 | 1260.00000000 | OZS.Q21.1260C | 135.125 | +4.125 | 38 | OZS.Q21.1260P | 14.125 | -1.750 | 387 |
| 2021-07-23 | 1280.00000000 | OZS.Q21.1280C | 119.750 | -0.250 | 415 | OZS.Q21.1280P | 18.750 | -1.500 | 445 |
| 2021-07-23 | 1300.00000000 | OZS.Q21.1300C | 105.750 | +6.750 | 765 | OZS.Q21.1300P | 24.750 | +0.875 | 1165 |
| 2021-07-23 | 1320.00000000 | OZS.Q21.1320C | 93.250 | +6.250 | 396 | OZS.Q21.1320P | 32.250 | -4.750 | 380 |
| 2021-07-23 | 1340.00000000 | OZS.Q21.1340C | 82.250 | -3.500 | 362 | OZS.Q21.1340P | 41.250 | -3.250 | 617 |
| 2021-07-23 | 1360.00000000 | OZS.Q21.1360C | 72.625 | +4.375 | 800 | OZS.Q21.1360P | 51.625 | -3.000 | 396 |
| 2021-07-23 | 1380.00000000 | OZS.Q21.1380C | 64.125 | +5.000 | 995 | OZS.Q21.1380P | 63.125 | -4.750 | 168 |
| 2021-07-23 | 1400.00000000 | OZS.Q21.1400C | 56.750 | +3.375 | 874 | OZS.Q21.1400P | 75.750 | -6.000 | 96 |
| 2021-07-23 | 1420.00000000 | OZS.Q21.1420C | 50.250 | +2.375 | 466 | OZS.Q21.1420P | 89.250 | -2.750 | 10 |
| 2021-07-23 | 1440.00000000 | OZS.Q21.1440C | 44.500 | +2.875 | 566 | OZS.Q21.1440P | 103.500 | ||
| 2021-07-23 | 1460.00000000 | OZS.Q21.1460C | 39.250 | +2.375 | 2068 | OZS.Q21.1460P | 118.250 | -5.500 | 4 |
| 2021-07-23 | 1480.00000000 | OZS.Q21.1480C | 34.625 | +2.875 | 163 | OZS.Q21.1480P | 133.625 | -3.500 | 2 |
| 2021-07-23 | 1500.00000000 | OZS.Q21.1500C | 30.625 | +1.500 | 1086 | OZS.Q21.1500P | 149.625 | +10.750 | 87 |
| 2021-07-23 | 1520.00000000 | OZS.Q21.1520C | 27.125 | +3.500 | 183 | OZS.Q21.1520P | 166.000 | ||
| 2021-07-23 | 1540.00000000 | OZS.Q21.1540C | 23.875 | +1.875 | 400 | OZS.Q21.1540P | 182.875 | ||
| 2021-07-23 | 1560.00000000 | OZS.Q21.1560C | 21.000 | -0.375 | 330 | OZS.Q21.1560P | 200.000 | ||
| 2021-07-23 | 1580.00000000 | OZS.Q21.1580C | 18.375 | +2.875 | 51 | OZS.Q21.1580P | 217.375 | ||
| 2021-07-23 | 1600.00000000 | OZS.Q21.1600C | 16.125 | +1.750 | 641 | OZS.Q21.1600P | 235.125 | ||
| 2021-07-23 | 1620.00000000 | OZS.Q21.1620C | 14.250 | -1.125 | 186 | OZS.Q21.1620P | 253.250 | ||
| 2021-07-23 | 1640.00000000 | OZS.Q21.1640C | 12.625 | +2.750 | 180 | OZS.Q21.1640P | 271.625 | ||
| 2021-07-23 | 1660.00000000 | OZS.Q21.1660C | 11.250 | -1.125 | 105 | OZS.Q21.1660P | 290.250 | -14.125 | 9 |
| 2021-07-23 | 1680.00000000 | OZS.Q21.1680C | 9.875 | +1.250 | 95 | OZS.Q21.1680P | 308.875 | 4 | |
| 2021-07-23 | 1700.00000000 | OZS.Q21.1700C | 8.750 | +1.375 | 869 | OZS.Q21.1700P | 327.750 | -7.750 | 4 |
| 2021-07-23 | 1720.00000000 | OZS.Q21.1720C | 7.750 | +2.125 | 111 | OZS.Q21.1720P | 346.750 | -14.000 | 17 |
| 2021-07-23 | 1740.00000000 | OZS.Q21.1740C | 6.875 | -0.625 | 31 | OZS.Q21.1740P | 365.875 | -11.250 | 14 |
| 2021-07-23 | 1760.00000000 | OZS.Q21.1760C | 6.125 | +0.625 | 65 | OZS.Q21.1760P | 385.125 | +581.875 | 5 |
| 2021-07-23 | 1780.00000000 | OZS.Q21.1780C | 5.500 | +0.500 | 32 | OZS.Q21.1780P | 404.500 | ||
| 2021-07-23 | 1800.00000000 | OZS.Q21.1800C | 4.875 | +0.750 | 1083 | OZS.Q21.1800P | 423.875 | ||
| 2021-07-23 | 1820.00000000 | OZS.Q21.1820C | 4.375 | -0.875 | 34 | OZS.Q21.1820P | 443.375 | ||
| 2021-07-23 | 1840.00000000 | OZS.Q21.1840C | 4.000 | -0.750 | 18 | OZS.Q21.1840P | 462.875 | ||
| 2021-07-23 | 1860.00000000 | OZS.Q21.1860C | 3.625 | -0.875 | 64 | OZS.Q21.1860P | 482.500 | ||
| 2021-07-23 | 1880.00000000 | OZS.Q21.1880C | 3.250 | +2.625 | 65 | OZS.Q21.1880P | 502.250 | ||
| 2021-07-23 | 1900.00000000 | OZS.Q21.1900C | 3.000 | +0.625 | 53 | OZS.Q21.1900P | 522.000 | ||
| 2021-07-23 | 1920.00000000 | OZS.Q21.1920C | 2.750 | +0.500 | 11 | OZS.Q21.1920P | 541.750 | ||
| 2021-07-23 | 1940.00000000 | OZS.Q21.1940C | 2.500 | 0.000 | 27 | OZS.Q21.1940P | 561.500 | ||
| 2021-07-23 | 1960.00000000 | OZS.Q21.1960C | 2.250 | +0.375 | 287 | OZS.Q21.1960P | 581.250 | ||
| 2021-07-23 | 1980.00000000 | OZS.Q21.1980C | 2.125 | -0.625 | 42 | OZS.Q21.1980P | 601.000 | ||
| 2021-07-23 | 2000.00000000 | OZS.Q21.2000C | 1.875 | 0.000 | 139 | OZS.Q21.2000P | 620.875 | ||
| 2021-07-23 | 2020.00000000 | OZS.Q21.2020C | 1.750 | +0.250 | 35 | OZS.Q21.2020P | 640.625 | ||
| 2021-07-23 | 2040.00000000 | OZS.Q21.2040C | 1.500 | -0.375 | 240 | OZS.Q21.2040P | 660.500 | ||
| 2021-07-23 | 2060.00000000 | OZS.Q21.2060C | 1.375 | -0.125 | 10 | OZS.Q21.2060P | 680.375 | ||
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