Market | Name | Open | High | Low | Last | Change | Pct | Time | |
---|---|---|---|---|---|---|---|---|---|
6C.K21 | CANADIAN $ May 2021 | 0.79710 | 0.80030 | 0.79710 | 0.79995 | +0.00300 | +0.38% | 11:01 | add to portfolio |
Expiration | Strike | CALL | PUT | ||||||
---|---|---|---|---|---|---|---|---|---|
symbol | last | change | openint | symbol | last | change | openint | ||
0.00560000 | CAU.K21.56C | 16.69 | CAU.K21.56P | 0.02 | 25 | ||||
0.00570000 | CAU.K21.57C | 15.70 | CAU.K21.57P | 0.03 | |||||
0.00580000 | CAU.K21.58C | 14.71 | CAU.K21.58P | 0.04 | |||||
0.00590000 | CAU.K21.59C | 13.72 | CAU.K21.59P | 0.05 | |||||
0.00600000 | CAU.K21.60C | 12.74 | CAU.K21.60P | 0.07 | |||||
0.00610000 | CAU.K21.61C | 11.77 | CAU.K21.61P | 0.10 | |||||
0.00620000 | CAU.K21.62C | 10.80 | CAU.K21.62P | 0.13 | |||||
0.00630000 | CAU.K21.63C | 9.84 | CAU.K21.63P | 0.17 | |||||
0.00640000 | CAU.K21.64C | 8.89 | CAU.K21.64P | 0.22 | |||||
0.00650000 | CAU.K21.65C | 7.95 | CAU.K21.65P | 0.28 | |||||
0.00660000 | CAU.K21.66C | 7.04 | CAU.K21.66P | 0.36 | |||||
0.00665000 | CAU.K21.665C | 6.58 | CAU.K21.665P | 0.41 | |||||
0.00670000 | CAU.K21.67C | 6.14 | CAU.K21.67P | 0.46 | |||||
0.00675000 | CAU.K21.675C | 5.70 | CAU.K21.675P | 0.54 | 122 | ||||
0.00680000 | CAU.K21.68C | 5.26 | CAU.K21.68P | 0.59 | |||||
0.00685000 | CAU.K21.685C | 4.84 | CAU.K21.685P | 0.67 | |||||
0.00690000 | CAU.K21.69C | 4.43 | CAU.K21.69P | 0.75 | |||||
0.00695000 | CAU.K21.695C | 4.02 | CAU.K21.695P | 0.85 | |||||
0.00700000 | CAU.K21.70C | 3.64 | CAU.K21.70P | 0.96 | |||||
0.00705000 | CAU.K21.705C | 3.27 | CAU.K21.705P | 1.09 | |||||
0.00710000 | CAU.K21.71C | 2.91 | CAU.K21.71P | 1.27 | 50 | ||||
0.00715000 | CAU.K21.715C | 2.58 | CAU.K21.715P | 1.40 | |||||
0.00720000 | CAU.K21.72C | 2.25 | CAU.K21.72P | 1.58 | |||||
0.00725000 | CAU.K21.725C | 1.94 | CAU.K21.725P | 1.81 | 5 | ||||
0.00730000 | CAU.K21.73C | 1.64 | CAU.K21.73P | 1.96 | |||||
0.00735000 | CAU.K21.735C | 1.37 | CAU.K21.735P | 2.19 | |||||
0.00740000 | CAU.K21.74C | 1.09 | 50 | CAU.K21.74P | 2.46 | ||||
0.00745000 | CAU.K21.745C | 0.93 | CAU.K21.745P | 2.76 | |||||
0.00750000 | CAU.K21.75C | 0.77 | CAU.K21.75P | 3.10 | |||||
0.00755000 | CAU.K21.755C | 0.64 | CAU.K21.755P | 3.46 | |||||
0.00760000 | CAU.K21.76C | 0.53 | CAU.K21.76P | 3.85 | |||||
0.00765000 | CAU.K21.765C | 0.44 | CAU.K21.765P | 4.26 | |||||
0.00770000 | CAU.K21.77C | 0.36 | CAU.K21.77P | 4.68 | |||||
0.00775000 | CAU.K21.775C | 0.30 | CAU.K21.775P | 5.12 | |||||
0.00780000 | CAU.K21.78C | 0.24 | CAU.K21.78P | 5.57 | |||||
0.00790000 | CAU.K21.79C | 0.16 | CAU.K21.79P | 6.49 | |||||
0.00800000 | CAU.K21.80C | 0.11 | CAU.K21.80P | 7.43 | |||||
0.00810000 | CAU.K21.81C | 0.07 | CAU.K21.81P | 8.40 | |||||
0.00820000 | CAU.K21.82C | 0.05 | CAU.K21.82P | 9.37 | |||||
0.00830000 | CAU.K21.83C | 0.03 | CAU.K21.83P | 10.35 | |||||
0.00840000 | CAU.K21.84C | 0.02 | CAU.K21.84P | 11.34 | |||||
0.00850000 | CAU.K21.85C | 0.015 | CAU.K21.85P | 12.340 | |||||
0.00860000 | CAU.K21.86C | 0.010 | CAU.K21.86P | 13.330 | |||||
0.00870000 | CAU.K21.87C | 0.005 | CAU.K21.87P | 14.330 | |||||
2021-05-07 | 0.56000000 | CAU.K21.5600C | 0.240 | CAU.K21.5600P | 0.00005 | +0.00015 | 25 | ||
2021-05-07 | 0.57000000 | CAU.K21.5700C | 0.23000 | CAU.K21.5700P | 0.00005 | +0.00005 | 96 | ||
2021-05-07 | 0.58000000 | CAU.K21.5800C | 0.22000 | CAU.K21.5800P | 0.00005 | +0.00005 | 396 | ||
2021-05-07 | 0.59000000 | CAU.K21.5900C | 0.21000 | CAU.K21.5900P | 0.00005 | +0.00005 | 692 | ||
2021-05-07 | 0.60000000 | CAU.K21.6000C | 0.20000 | CAU.K21.6000P | 0.00005 | 0.00000 | 1174 | ||
2021-05-07 | 0.61000000 | CAU.K21.6100C | 0.19000 | CAU.K21.6100P | 0.00005 | 0.00000 | 15 | ||
2021-05-07 | 0.62000000 | CAU.K21.6200C | 0.18000 | CAU.K21.6200P | 0.00005 | -0.00005 | 138 | ||
2021-05-07 | 0.63000000 | CAU.K21.6300C | 0.17000 | CAU.K21.6300P | 0.00005 | 10 | |||
2021-05-07 | 0.64000000 | CAU.K21.6400C | 0.16000 | CAU.K21.6400P | 0.00005 | ||||
2021-05-07 | 0.65000000 | CAU.K21.6500C | 0.15000 | CAU.K21.6500P | 0.00005 | 0.00000 | 600 | ||
2021-05-07 | 0.66000000 | CAU.K21.6600C | 0.14000 | CAU.K21.6600P | 0.00005 | 0.00000 | 1000 | ||
2021-05-07 | 0.66500000 | CAU.K21.6650C | 0.13500 | CAU.K21.6650P | 0.00005 | 0.00000 | 50 | ||
2021-05-07 | 0.67000000 | CAU.K21.6700C | 0.13000 | CAU.K21.6700P | 0.00005 | +0.00005 | 55 | ||
2021-05-07 | 0.67500000 | CAU.K21.6750C | 0.12500 | CAU.K21.6750P | 0.00005 | +0.00005 | 127 | ||
2021-05-07 | 0.68000000 | CAU.K21.6800C | 0.12000 | CAU.K21.6800P | 0.00005 | +0.00005 | 40 | ||
2021-05-07 | 0.68500000 | CAU.K21.6850C | 0.11500 | CAU.K21.6850P | 0.00005 | +0.00005 | 10 | ||
2021-05-07 | 0.69000000 | CAU.K21.6900C | 0.11000 | CAU.K21.6900P | 0.00005 | 0.00000 | 20 | ||
2021-05-07 | 0.69500000 | CAU.K21.6950C | 0.10500 | CAU.K21.6950P | 0.00005 | 8 | |||
2021-05-07 | 0.70000000 | CAU.K21.7000C | 0.10000 | CAU.K21.7000P | 0.00005 | +0.00005 | 537 | ||
2021-05-07 | 0.70500000 | CAU.K21.7050C | 0.09500 | CAU.K21.7050P | 0.00005 | +0.00005 | 50 | ||
2021-05-07 | 0.71000000 | CAU.K21.7100C | 0.09000 | CAU.K21.7100P | 0.00005 | +0.00005 | 458 | ||
2021-05-07 | 0.71500000 | CAU.K21.7150C | 0.08500 | CAU.K21.7150P | 0.00005 | 0.00000 | 312 | ||
2021-05-07 | 0.72000000 | CAU.K21.7200C | 0.08000 | CAU.K21.7200P | 0.00005 | +0.00005 | 337 | ||
2021-05-07 | 0.72500000 | CAU.K21.7250C | 0.07500 | CAU.K21.7250P | 0.00005 | 0.00000 | 128 | ||
2021-05-07 | 0.73000000 | CAU.K21.7300C | 0.07010 | CAU.K21.7300P | 0.00005 | +0.00005 | 560 | ||
2021-05-07 | 0.73500000 | CAU.K21.7350C | 0.06510 | CAU.K21.7350P | 0.00005 | +0.00005 | 354 | ||
2021-05-07 | 0.74000000 | CAU.K21.7400C | 0.06010 | +0.00340 | 50 | CAU.K21.7400P | 0.00005 | -0.00010 | 1075 |
2021-05-07 | 0.74500000 | CAU.K21.7450C | 0.05510 | CAU.K21.7450P | 0.00010 | 0.00000 | 549 | ||
2021-05-07 | 0.75000000 | CAU.K21.7500C | 0.05010 | CAU.K21.7500P | 0.00010 | +0.00005 | 150 | ||
2021-05-07 | 0.75500000 | CAU.K21.7550C | 0.04510 | CAU.K21.7550P | 0.00010 | 0.00000 | 192 | ||
2021-05-07 | 0.76000000 | CAU.K21.7600C | 0.04010 | 2 | CAU.K21.7600P | 0.00015 | -0.00005 | 428 | |
2021-05-07 | 0.76500000 | CAU.K21.7650C | 0.03520 | CAU.K21.7650P | 0.00015 | -0.00005 | 948 | ||
2021-05-07 | 0.77000000 | CAU.K21.7700C | 0.03020 | 4 | CAU.K21.7700P | 0.00020 | -0.00005 | 743 | |
2021-05-07 | 0.77500000 | CAU.K21.7750C | 0.02530 | -0.00060 | 36 | CAU.K21.7750P | 0.00025 | -0.00005 | 698 |
2021-05-07 | 0.78000000 | CAU.K21.7800C | 0.02040 | +0.00180 | 23 | CAU.K21.7800P | 0.00040 | -0.00010 | 1856 |
2021-05-07 | 0.78500000 | CAU.K21.7850C | 0.01570 | +0.00100 | 592 | CAU.K21.7850P | 0.00070 | -0.00030 | 384 |
2021-05-07 | 0.79000000 | CAU.K21.7900C | 0.01140 | -0.00170 | 126 | CAU.K21.7900P | 0.00140 | -0.00050 | 691 |
2021-05-07 | 0.79500000 | CAU.K21.7950C | 0.00770 | -0.00160 | 141 | CAU.K21.7950P | 0.00270 | -0.00120 | 353 |
2021-05-07 | 0.80000000 | CAU.K21.8000C | 0.00470 | +0.00120 | 627 | CAU.K21.8000P | 0.00470 | -0.00110 | 240 |
2021-05-07 | 0.80500000 | CAU.K21.8050C | 0.00250 | +0.00030 | 513 | CAU.K21.8050P | 0.00750 | -0.00080 | 6 |
2021-05-07 | 0.81000000 | CAU.K21.8100C | 0.00120 | -0.00050 | 346 | CAU.K21.8100P | 0.01120 | -0.00260 | 7 |
2021-05-07 | 0.81500000 | CAU.K21.8150C | 0.00060 | +0.00005 | 375 | CAU.K21.8150P | 0.01560 | ||
2021-05-07 | 0.82000000 | CAU.K21.8200C | 0.00035 | -0.00015 | 735 | CAU.K21.8200P | 0.02030 | +0.00170 | 36 |
2021-05-07 | 0.82500000 | CAU.K21.8250C | 0.00020 | -0.00005 | 190 | CAU.K21.8250P | 0.02520 | ||
2021-05-07 | 0.83000000 | CAU.K21.8300C | 0.00015 | -0.00005 | 168 | CAU.K21.8300P | 0.03020 | ||
2021-05-07 | 0.83500000 | CAU.K21.8350C | 0.00010 | -0.00010 | 75 | CAU.K21.8350P | 0.03510 | ||
2021-05-07 | 0.84000000 | CAU.K21.8400C | 0.00010 | 0.00000 | 600 | CAU.K21.8400P | 0.04010 | ||
2021-05-07 | 0.84500000 | CAU.K21.8450C | 0.00005 | CAU.K21.8450P | 0.04510 | ||||
2021-05-07 | 0.85000000 | CAU.K21.8500C | 0.00005 | 0.00000 | 478 | CAU.K21.8500P | 0.05010 | ||
2021-05-07 | 0.86000000 | CAU.K21.8600C | 0.00005 | 0.00000 | 589 | CAU.K21.8600P | 0.06000 | ||
2021-05-07 | 0.87000000 | CAU.K21.8700C | 0.00005 | 0.00000 | 500 | CAU.K21.8700P | 0.07000 | ||
2021-05-07 | 0.88000000 | CAU.K21.8800C | 0.00005 | 0.00000 | CAU.K21.8800P | 0.08000 | |||
2021-05-07 | 0.89000000 | CAU.K21.8900C | 0.00005 | 0.00000 | 500 | CAU.K21.8900P | 0.09000 | ||
2021-05-07 | 0.90000000 | CAU.K21.9000C | 0.00005 | CAU.K21.9000P | 0.10000 | ||||
2021-05-07 | 0.91000000 | CAU.K21.9100C | 0.00005 | CAU.K21.9100P | 0.11000 | ||||
2021-05-07 | 0.92000000 | CAU.K21.9200C | 0.00005 | CAU.K21.9200P | 0.12000 | ||||
2021-05-07 | 0.93000000 | CAU.K21.9300C | 0.00005 | CAU.K21.9300P | 0.13000 | ||||
2021-05-07 | 0.94000000 | CAU.K21.9400C | 0.00005 | CAU.K21.9400P | 0.14000 | ||||
2021-05-07 | 0.95000000 | CAU.K21.9500C | 0.00005 | CAU.K21.9500P | 0.15000 |
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