Market | Name | Open | High | Low | Last | Change | Pct | Time | |
---|---|---|---|---|---|---|---|---|---|
6C.N22 | CANADIAN $ Jul 2022 | 0.77690 | 0.77995 | 0.77690 | 0.77900 | +0.00280 | +0.36% | 01:36 | add to portfolio |
Expiration | Strike | CALL | PUT | ||||||
---|---|---|---|---|---|---|---|---|---|
symbol | last | change | openint | symbol | last | change | openint | ||
2022-07-08 | 0.62000000 | CAU.N22.6200C | 0.1560 | +0.0001 | 64 | CAU.N22.6200P | 0.00005 | ||
2022-07-08 | 0.63000000 | CAU.N22.6300C | 0.14600 | -0.00340 | 16 | CAU.N22.6300P | 0.00005 | ||
2022-07-08 | 0.64000000 | CAU.N22.6400C | 0.13600 | CAU.N22.6400P | 0.00005 | ||||
2022-07-08 | 0.65000000 | CAU.N22.6500C | 0.12610 | CAU.N22.6500P | 0.00005 | ||||
2022-07-08 | 0.66000000 | CAU.N22.6600C | 0.11610 | CAU.N22.6600P | 0.00005 | ||||
2022-07-08 | 0.67000000 | CAU.N22.6700C | 0.10610 | CAU.N22.6700P | 0.00010 | -0.00005 | 70 | ||
2022-07-08 | 0.68000000 | CAU.N22.6800C | 0.09620 | CAU.N22.6800P | 0.00015 | ||||
2022-07-08 | 0.69000000 | CAU.N22.6900C | 0.08630 | CAU.N22.6900P | 0.00020 | 0.00000 | 213 | ||
2022-07-08 | 0.70000000 | CAU.N22.7000C | 0.07640 | CAU.N22.7000P | 0.00030 | 0.00000 | 10741 | ||
2022-07-08 | 0.71000000 | CAU.N22.7100C | 0.06660 | CAU.N22.7100P | 0.00045 | +0.00050 | 1622 | ||
2022-07-08 | 0.72000000 | CAU.N22.7200C | 0.05690 | CAU.N22.7200P | 0.00070 | -0.00020 | 265 | ||
2022-07-08 | 0.72500000 | CAU.N22.7250C | 0.05210 | CAU.N22.7250P | 0.00090 | -0.00030 | 487 | ||
2022-07-08 | 0.73000000 | CAU.N22.7300C | 0.04730 | CAU.N22.7300P | 0.00080 | -0.00040 | 255 | ||
2022-07-08 | 0.73500000 | CAU.N22.7350C | 0.04260 | CAU.N22.7350P | 0.00100 | -0.00020 | 319 | ||
2022-07-08 | 0.74000000 | CAU.N22.7400C | 0.03800 | CAU.N22.7400P | 0.00120 | -0.00030 | 494 | ||
2022-07-08 | 0.74500000 | CAU.N22.7450C | 0.03350 | CAU.N22.7450P | 0.00230 | 0.00000 | 1087 | ||
2022-07-08 | 0.75000000 | CAU.N22.7500C | 0.02910 | CAU.N22.7500P | 0.00200 | -0.00090 | 932 | ||
2022-07-08 | 0.75500000 | CAU.N22.7550C | 0.02480 | CAU.N22.7550P | 0.00270 | -0.00090 | 614 | ||
2022-07-08 | 0.76000000 | CAU.N22.7600C | 0.02080 | CAU.N22.7600P | 0.00460 | -0.00110 | 728 | ||
2022-07-08 | 0.76500000 | CAU.N22.7650C | 0.01700 | CAU.N22.7650P | 0.00450 | -0.00130 | 298 | ||
2022-07-08 | 0.77000000 | CAU.N22.7700C | 0.01350 | +0.00210 | 28 | CAU.N22.7700P | 0.00730 | -0.00140 | 1568 |
2022-07-08 | 0.77500000 | CAU.N22.7750C | 0.01040 | +0.00380 | 60 | CAU.N22.7750P | 0.00920 | +0.00050 | 345 |
2022-07-08 | 0.78000000 | CAU.N22.7800C | 0.00780 | +0.00140 | 24 | CAU.N22.7800P | 0.01160 | +0.00040 | 413 |
2022-07-08 | 0.78500000 | CAU.N22.7850C | 0.00560 | +0.00090 | 88 | CAU.N22.7850P | 0.01440 | +0.00030 | 27 |
2022-07-08 | 0.79000000 | CAU.N22.7900C | 0.00400 | +0.00050 | 410 | CAU.N22.7900P | 0.01770 | +0.00090 | 80 |
2022-07-08 | 0.79500000 | CAU.N22.7950C | 0.00360 | +0.00090 | 242 | CAU.N22.7950P | 0.02150 | 96 | |
2022-07-08 | 0.80000000 | CAU.N22.8000C | 0.00180 | +0.00010 | 222 | CAU.N22.8000P | 0.02560 | +0.00140 | 99 |
2022-07-08 | 0.80500000 | CAU.N22.8050C | 0.00130 | -0.00020 | 342 | CAU.N22.8050P | 0.03000 | -0.00070 | 42 |
2022-07-08 | 0.81000000 | CAU.N22.8100C | 0.00090 | +0.00010 | 321 | CAU.N22.8100P | 0.03460 | +0.00100 | 3 |
2022-07-08 | 0.81500000 | CAU.N22.8150C | 0.00060 | +0.00020 | 466 | CAU.N22.8150P | 0.03940 | ||
2022-07-08 | 0.82000000 | CAU.N22.8200C | 0.00050 | 0.00000 | 63 | CAU.N22.8200P | 0.04420 | ||
2022-07-08 | 0.82500000 | CAU.N22.8250C | 0.00035 | -0.00005 | 118 | CAU.N22.8250P | 0.04910 | ||
2022-07-08 | 0.83000000 | CAU.N22.8300C | 0.00030 | 0.00000 | 148 | CAU.N22.8300P | 0.05400 | ||
2022-07-08 | 0.83500000 | CAU.N22.8350C | 0.00025 | -0.00015 | 29 | CAU.N22.8350P | 0.05900 | ||
2022-07-08 | 0.84000000 | CAU.N22.8400C | 0.00020 | 0.00000 | 73 | CAU.N22.8400P | 0.06390 | ||
2022-07-08 | 0.84500000 | CAU.N22.8450C | 0.00015 | CAU.N22.8450P | 0.06890 | ||||
2022-07-08 | 0.85000000 | CAU.N22.8500C | 0.00010 | -0.00005 | 5 | CAU.N22.8500P | 0.07380 | 105 | |
2022-07-08 | 0.85500000 | CAU.N22.8550C | 0.00010 | CAU.N22.8550P | 0.07880 | ||||
2022-07-08 | 0.86000000 | CAU.N22.8600C | 0.00010 | -0.00060 | 15 | CAU.N22.8600P | 0.08380 | ||
2022-07-08 | 0.87000000 | CAU.N22.8700C | 0.00005 | CAU.N22.8700P | 0.09370 | ||||
2022-07-08 | 0.88000000 | CAU.N22.8800C | 0.00005 | 0.00000 | 28 | CAU.N22.8800P | 0.10370 | ||
2022-07-08 | 0.89000000 | CAU.N22.8900C | 0.00005 | CAU.N22.8900P | 0.11370 | ||||
2022-07-08 | 0.90000000 | CAU.N22.9000C | 0.00005 | +0.00010 | 3 | CAU.N22.9000P | 0.12370 | ||
2022-07-08 | 0.91000000 | CAU.N22.9100C | 0.00005 | CAU.N22.9100P | 0.13360 | ||||
2022-07-08 | 0.92000000 | CAU.N22.9200C | 0.00005 | CAU.N22.9200P | 0.14360 | ||||
2022-07-08 | 0.93000000 | CAU.N22.9300C | 0.00005 | CAU.N22.9300P | 0.15360 | ||||
2022-07-08 | 0.94000000 | CAU.N22.9400C | 0.00005 | 1 | CAU.N22.9400P | 0.16360 | |||
2022-07-08 | 0.95000000 | CAU.N22.9500C | 0.00005 | CAU.N22.9500P | 0.17360 | ||||
2022-07-08 | 0.96000000 | CAU.N22.9600C | 0.00005 | 3 | CAU.N22.9600P | 0.18360 |
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