Market | Name | Open | High | Low | Last | Change | Pct | Time | |
---|---|---|---|---|---|---|---|---|---|
6A.M21 | AUSTRALIAN $ Jun 2021 | 0.77535 | 0.77610 | 0.77260 | 0.77350 | -0.00170 | -0.22% | 15:31 | add to portfolio |
Expiration | Strike | CALL | PUT | ||||||
---|---|---|---|---|---|---|---|---|---|
symbol | last | change | openint | symbol | last | change | openint | ||
2021-06-04 | 0.54000000 | ADU.M21.5400C | 0.2334 | ADU.M21.5400P | 0.00005 | ||||
2021-06-04 | 0.55000000 | ADU.M21.5500C | 0.22340 | ADU.M21.5500P | 0.00005 | ||||
2021-06-04 | 0.56000000 | ADU.M21.5600C | 0.21340 | ADU.M21.5600P | 0.00005 | ||||
2021-06-04 | 0.57000000 | ADU.M21.5700C | 0.20340 | ADU.M21.5700P | 0.00005 | ||||
2021-06-04 | 0.58000000 | ADU.M21.5800C | 0.19350 | ADU.M21.5800P | 0.00005 | 0.00000 | 1 | ||
2021-06-04 | 0.59000000 | ADU.M21.5900C | 0.18350 | ADU.M21.5900P | 0.00005 | -0.00005 | 9 | ||
2021-06-04 | 0.60000000 | ADU.M21.6000C | 0.17350 | ADU.M21.6000P | 0.00005 | 0.00000 | 4 | ||
2021-06-04 | 0.61000000 | ADU.M21.6100C | 0.16350 | ADU.M21.6100P | 0.00005 | +0.00010 | 1 | ||
2021-06-04 | 0.62000000 | ADU.M21.6200C | 0.15350 | ADU.M21.6200P | 0.00005 | +0.00005 | 8 | ||
2021-06-04 | 0.63000000 | ADU.M21.6300C | 0.14350 | ADU.M21.6300P | 0.00005 | ||||
2021-06-04 | 0.63500000 | ADU.M21.6350C | 0.13850 | ADU.M21.6350P | 0.00005 | ||||
2021-06-04 | 0.64000000 | ADU.M21.6400C | 0.13350 | ADU.M21.6400P | 0.00010 | 9 | |||
2021-06-04 | 0.64500000 | ADU.M21.6450C | 0.12850 | ADU.M21.6450P | 0.00010 | 0.00000 | 1 | ||
2021-06-04 | 0.65000000 | ADU.M21.6500C | 0.12350 | ADU.M21.6500P | 0.00010 | 0.00000 | 111 | ||
2021-06-04 | 0.65500000 | ADU.M21.6550C | 0.11860 | ADU.M21.6550P | 0.00010 | 0.00000 | 6 | ||
2021-06-04 | 0.66000000 | ADU.M21.6600C | 0.11360 | ADU.M21.6600P | 0.00010 | -0.00010 | 33 | ||
2021-06-04 | 0.66500000 | ADU.M21.6650C | 0.10860 | ADU.M21.6650P | 0.00015 | ||||
2021-06-04 | 0.67000000 | ADU.M21.6700C | 0.10360 | ADU.M21.6700P | 0.00015 | 0.00000 | 8 | ||
2021-06-04 | 0.67500000 | ADU.M21.6750C | 0.09860 | ADU.M21.6750P | 0.00015 | 0.00000 | 1 | ||
2021-06-04 | 0.68000000 | ADU.M21.6800C | 0.09360 | ADU.M21.6800P | 0.00020 | +0.00050 | 34 | ||
2021-06-04 | 0.68500000 | ADU.M21.6850C | 0.08870 | ADU.M21.6850P | 0.00020 | -0.00020 | 5 | ||
2021-06-04 | 0.69000000 | ADU.M21.6900C | 0.08370 | ADU.M21.6900P | 0.00025 | -0.00020 | 9 | ||
2021-06-04 | 0.69500000 | ADU.M21.6950C | 0.07870 | +0.00230 | 1 | ADU.M21.6950P | 0.00030 | -0.00120 | 172 |
2021-06-04 | 0.70000000 | ADU.M21.7000C | 0.07380 | +0.00200 | 4 | ADU.M21.7000P | 0.00035 | -0.00010 | 119 |
2021-06-04 | 0.70500000 | ADU.M21.7050C | 0.06880 | ADU.M21.7050P | 0.00040 | -0.00030 | 148 | ||
2021-06-04 | 0.71000000 | ADU.M21.7100C | 0.06390 | ADU.M21.7100P | 0.00045 | 0.00000 | 85 | ||
2021-06-04 | 0.71500000 | ADU.M21.7150C | 0.05900 | -0.00100 | 170 | ADU.M21.7150P | 0.00050 | -0.00020 | 54 |
2021-06-04 | 0.72000000 | ADU.M21.7200C | 0.05410 | 2 | ADU.M21.7200P | 0.00060 | -0.00010 | 504 | |
2021-06-04 | 0.72500000 | ADU.M21.7250C | 0.04920 | ADU.M21.7250P | 0.00080 | -0.00050 | 381 | ||
2021-06-04 | 0.73000000 | ADU.M21.7300C | 0.04440 | ADU.M21.7300P | 0.00100 | -0.00010 | 376 | ||
2021-06-04 | 0.73500000 | ADU.M21.7350C | 0.03970 | +0.00030 | 10 | ADU.M21.7350P | 0.00130 | -0.00080 | 358 |
2021-06-04 | 0.74000000 | ADU.M21.7400C | 0.03510 | +0.00410 | 25 | ADU.M21.7400P | 0.00160 | +0.00020 | 529 |
2021-06-04 | 0.74500000 | ADU.M21.7450C | 0.03060 | +0.00120 | 11 | ADU.M21.7450P | 0.00220 | 0.00000 | 91 |
2021-06-04 | 0.75000000 | ADU.M21.7500C | 0.02630 | -0.00450 | 28 | ADU.M21.7500P | 0.00280 | +0.00010 | 437 |
2021-06-04 | 0.75500000 | ADU.M21.7550C | 0.02220 | -0.00240 | 31 | ADU.M21.7550P | 0.00370 | -0.00070 | 205 |
2021-06-04 | 0.76000000 | ADU.M21.7600C | 0.01830 | -0.00260 | 34 | ADU.M21.7600P | 0.00490 | +0.00030 | 337 |
2021-06-04 | 0.76500000 | ADU.M21.7650C | 0.01490 | +0.00610 | 48 | ADU.M21.7650P | 0.00640 | -0.00350 | 117 |
2021-06-04 | 0.77000000 | ADU.M21.7700C | 0.01170 | +0.00120 | 180 | ADU.M21.7700P | 0.00830 | +0.00040 | 111 |
2021-06-04 | 0.77500000 | ADU.M21.7750C | 0.00910 | +0.00160 | 225 | ADU.M21.7750P | 0.01060 | +0.00050 | 26 |
2021-06-04 | 0.78000000 | ADU.M21.7800C | 0.00680 | -0.00050 | 130 | ADU.M21.7800P | 0.01340 | -0.00590 | 145 |
2021-06-04 | 0.78500000 | ADU.M21.7850C | 0.00500 | -0.00030 | 99 | ADU.M21.7850P | 0.01660 | +0.00350 | 10 |
2021-06-04 | 0.79000000 | ADU.M21.7900C | 0.00360 | -0.00070 | 273 | ADU.M21.7900P | 0.02010 | -0.00400 | |
2021-06-04 | 0.79500000 | ADU.M21.7950C | 0.00250 | -0.00060 | 141 | ADU.M21.7950P | 0.02410 | -0.00060 | 1 |
2021-06-04 | 0.80000000 | ADU.M21.8000C | 0.00180 | -0.00060 | 2266 | ADU.M21.8000P | 0.02830 | -0.00240 | 2 |
2021-06-04 | 0.80500000 | ADU.M21.8050C | 0.00130 | +0.00050 | 58 | ADU.M21.8050P | 0.03280 | +0.00080 | 10 |
2021-06-04 | 0.81000000 | ADU.M21.8100C | 0.00090 | +0.00010 | 557 | ADU.M21.8100P | 0.03740 | ||
2021-06-04 | 0.81500000 | ADU.M21.8150C | 0.00070 | +0.00010 | 49 | ADU.M21.8150P | 0.04220 | ||
2021-06-04 | 0.82000000 | ADU.M21.8200C | 0.00050 | -0.00010 | 128 | ADU.M21.8200P | 0.04700 | ||
2021-06-04 | 0.82500000 | ADU.M21.8250C | 0.00040 | +0.00035 | 149 | ADU.M21.8250P | 0.05190 | ||
2021-06-04 | 0.83000000 | ADU.M21.8300C | 0.00030 | -0.00005 | 83 | ADU.M21.8300P | 0.05680 | ||
2021-06-04 | 0.83500000 | ADU.M21.8350C | 0.00025 | -0.00020 | 4 | ADU.M21.8350P | 0.06180 | ||
2021-06-04 | 0.84000000 | ADU.M21.8400C | 0.00020 | +0.00005 | 316 | ADU.M21.8400P | 0.06670 | ||
2021-06-04 | 0.84500000 | ADU.M21.8450C | 0.00015 | 134 | ADU.M21.8450P | 0.07170 | |||
2021-06-04 | 0.85000000 | ADU.M21.8500C | 0.00015 | 0.00000 | 48 | ADU.M21.8500P | 0.07670 | ||
2021-06-04 | 0.86000000 | ADU.M21.8600C | 0.00010 | +0.00005 | 4 | ADU.M21.8600P | 0.08660 | ||
2021-06-04 | 0.87000000 | ADU.M21.8700C | 0.00005 | -0.00015 | 4 | ADU.M21.8700P | 0.09660 | ||
2021-06-04 | 0.88000000 | ADU.M21.8800C | 0.00005 | +0.00010 | 2 | ADU.M21.8800P | 0.10660 | ||
2021-06-04 | 0.89000000 | ADU.M21.8900C | 0.00005 | ADU.M21.8900P | 0.11660 | ||||
2021-06-04 | 0.90000000 | ADU.M21.9000C | 0.00005 | 0.00000 | 2 | ADU.M21.9000P | 0.12660 | ||
2021-06-04 | 0.91000000 | ADU.M21.9100C | 0.00005 | 0.00000 | 5 | ADU.M21.9100P | 0.13650 | ||
2021-06-04 | 0.92000000 | ADU.M21.9200C | 0.00005 | ADU.M21.9200P | 0.14650 | ||||
2021-06-04 | 0.93000000 | ADU.M21.9300C | 0.00005 | ADU.M21.9300P | 0.15650 | ||||
2021-06-04 | 0.94000000 | ADU.M21.9400C | 0.00005 | ADU.M21.9400P | 0.16650 |
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