| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| 6E.M21 | EURO FX Jun 2021 | 1.19800 | 1.20085 | 1.19645 | 1.19925 | +0.00160 | +0.13% | 16:59 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2021-06-04 | 0.98000000 | EUU.M21.9800C | 0.2192 | EUU.M21.9800P | 0.00005 | +0.00020 | 51 | ||
| 2021-06-04 | 0.99000000 | EUU.M21.9900C | 0.20920 | EUU.M21.9900P | 0.00005 | +0.00010 | 40 | ||
| 2021-06-04 | 1.00000000 | EUU.M21.10000C | 0.19920 | EUU.M21.10000P | 0.00005 | +0.00005 | 842 | ||
| 2021-06-04 | 1.01000000 | EUU.M21.10100C | 0.18920 | EUU.M21.10100P | 0.00005 | +0.00020 | 5 | ||
| 2021-06-04 | 1.02000000 | EUU.M21.10200C | 0.17920 | EUU.M21.10200P | 0.00005 | -0.00010 | 76 | ||
| 2021-06-04 | 1.03000000 | EUU.M21.10300C | 0.16920 | EUU.M21.10300P | 0.00005 | +0.00005 | 60 | ||
| 2021-06-04 | 1.04000000 | EUU.M21.10400C | 0.15920 | EUU.M21.10400P | 0.00005 | +0.00015 | 650 | ||
| 2021-06-04 | 1.05000000 | EUU.M21.10500C | 0.14920 | EUU.M21.10500P | 0.00005 | +0.00010 | 809 | ||
| 2021-06-04 | 1.06000000 | EUU.M21.10600C | 0.13920 | EUU.M21.10600P | 0.00005 | +0.00005 | 168 | ||
| 2021-06-04 | 1.07000000 | EUU.M21.10700C | 0.12920 | EUU.M21.10700P | 0.00005 | 0.00000 | 65 | ||
| 2021-06-04 | 1.08000000 | EUU.M21.10800C | 0.11930 | EUU.M21.10800P | 0.00005 | -0.00010 | 180 | ||
| 2021-06-04 | 1.08500000 | EUU.M21.10850C | 0.11430 | EUU.M21.10850P | 0.00005 | 0.00000 | 130 | ||
| 2021-06-04 | 1.09000000 | EUU.M21.10900C | 0.10930 | EUU.M21.10900P | 0.00005 | -0.00010 | 136 | ||
| 2021-06-04 | 1.09500000 | EUU.M21.10950C | 0.10430 | EUU.M21.10950P | 0.00005 | 0.00000 | 99 | ||
| 2021-06-04 | 1.10000000 | EUU.M21.11000C | 0.09930 | EUU.M21.11000P | 0.00005 | -0.00015 | 413 | ||
| 2021-06-04 | 1.10500000 | EUU.M21.11050C | 0.09430 | EUU.M21.11050P | 0.00005 | -0.00015 | 30 | ||
| 2021-06-04 | 1.11000000 | EUU.M21.11100C | 0.08930 | 1 | EUU.M21.11100P | 0.00005 | +0.00005 | 70 | |
| 2021-06-04 | 1.11500000 | EUU.M21.11150C | 0.08430 | EUU.M21.11150P | 0.00010 | -0.00005 | 35 | ||
| 2021-06-04 | 1.12000000 | EUU.M21.11200C | 0.07930 | EUU.M21.11200P | 0.00010 | -0.00005 | 1200 | ||
| 2021-06-04 | 1.12500000 | EUU.M21.11250C | 0.07440 | EUU.M21.11250P | 0.00010 | -0.00010 | 532 | ||
| 2021-06-04 | 1.13000000 | EUU.M21.11300C | 0.06940 | +0.00370 | 7 | EUU.M21.11300P | 0.00015 | -0.00020 | 74 |
| 2021-06-04 | 1.13500000 | EUU.M21.11350C | 0.06440 | +0.00360 | 2 | EUU.M21.11350P | 0.00020 | 0.00000 | 820 |
| 2021-06-04 | 1.14000000 | EUU.M21.11400C | 0.05950 | +0.00040 | 355 | EUU.M21.11400P | 0.00025 | -0.00005 | 892 |
| 2021-06-04 | 1.14500000 | EUU.M21.11450C | 0.05450 | 251 | EUU.M21.11450P | 0.00030 | +0.00005 | 1170 | |
| 2021-06-04 | 1.15000000 | EUU.M21.11500C | 0.04960 | -0.00040 | 1 | EUU.M21.11500P | 0.00040 | -0.00010 | 1587 |
| 2021-06-04 | 1.15500000 | EUU.M21.11550C | 0.04480 | -0.00080 | 6 | EUU.M21.11550P | 0.00050 | 0.00000 | 228 |
| 2021-06-04 | 1.16000000 | EUU.M21.11600C | 0.04000 | -0.00070 | 2 | EUU.M21.11600P | 0.00070 | +0.00010 | 1219 |
| 2021-06-04 | 1.16500000 | EUU.M21.11650C | 0.03530 | -0.00290 | 151 | EUU.M21.11650P | 0.00100 | -0.00010 | 292 |
| 2021-06-04 | 1.17000000 | EUU.M21.11700C | 0.03070 | -0.00480 | 8 | EUU.M21.11700P | 0.00150 | -0.00020 | 1171 |
| 2021-06-04 | 1.17500000 | EUU.M21.11750C | 0.02630 | +0.00250 | 42 | EUU.M21.11750P | 0.00210 | -0.00030 | 1374 |
| 2021-06-04 | 1.18000000 | EUU.M21.11800C | 0.02220 | +0.00250 | 175 | EUU.M21.11800P | 0.00300 | -0.00070 | 3015 |
| 2021-06-04 | 1.18500000 | EUU.M21.11850C | 0.01840 | +0.00400 | 116 | EUU.M21.11850P | 0.00410 | -0.00110 | 273 |
| 2021-06-04 | 1.19000000 | EUU.M21.11900C | 0.01490 | +0.00170 | 411 | EUU.M21.11900P | 0.00570 | -0.00050 | 835 |
| 2021-06-04 | 1.19500000 | EUU.M21.11950C | 0.01190 | +0.00010 | 303 | EUU.M21.11950P | 0.00770 | -0.00090 | 298 |
| 2021-06-04 | 1.20000000 | EUU.M21.12000C | 0.00930 | -0.00020 | 1672 | EUU.M21.12000P | 0.01010 | +0.00070 | 1430 |
| 2021-06-04 | 1.20500000 | EUU.M21.12050C | 0.00710 | +0.00060 | 558 | EUU.M21.12050P | 0.01290 | -0.00120 | 1233 |
| 2021-06-04 | 1.21000000 | EUU.M21.12100C | 0.00540 | -0.00010 | 942 | EUU.M21.12100P | 0.01610 | -0.00160 | 199 |
| 2021-06-04 | 1.21500000 | EUU.M21.12150C | 0.00400 | +0.00020 | 2043 | EUU.M21.12150P | 0.01980 | -0.00370 | 34 |
| 2021-06-04 | 1.22000000 | EUU.M21.12200C | 0.00290 | -0.00020 | 2505 | EUU.M21.12200P | 0.02370 | -0.00230 | 155 |
| 2021-06-04 | 1.22500000 | EUU.M21.12250C | 0.00210 | -0.00020 | 289 | EUU.M21.12250P | 0.02790 | -0.00270 | 33 |
| 2021-06-04 | 1.23000000 | EUU.M21.12300C | 0.00160 | -0.00010 | 954 | EUU.M21.12300P | 0.03230 | +0.00280 | 14 |
| 2021-06-04 | 1.23500000 | EUU.M21.12350C | 0.00120 | +0.00020 | 256 | EUU.M21.12350P | 0.03690 | +0.00030 | 5 |
| 2021-06-04 | 1.24000000 | EUU.M21.12400C | 0.00090 | -0.00010 | 1752 | EUU.M21.12400P | 0.04160 | -0.00090 | 15 |
| 2021-06-04 | 1.24500000 | EUU.M21.12450C | 0.00060 | 0.00000 | 128 | EUU.M21.12450P | 0.04640 | -0.00020 | 1 |
| 2021-06-04 | 1.25000000 | EUU.M21.12500C | 0.00050 | 0.00000 | 1447 | EUU.M21.12500P | 0.05120 | +0.00010 | 1 |
| 2021-06-04 | 1.25500000 | EUU.M21.12550C | 0.00040 | -0.00010 | 389 | EUU.M21.12550P | 0.05610 | ||
| 2021-06-04 | 1.26000000 | EUU.M21.12600C | 0.00030 | +0.00010 | 237 | EUU.M21.12600P | 0.06110 | -0.00700 | 2 |
| 2021-06-04 | 1.26500000 | EUU.M21.12650C | 0.00025 | +0.00020 | 83 | EUU.M21.12650P | 0.06600 | -0.00290 | 3 |
| 2021-06-04 | 1.27000000 | EUU.M21.12700C | 0.00020 | 0.00000 | 651 | EUU.M21.12700P | 0.07100 | ||
| 2021-06-04 | 1.27500000 | EUU.M21.12750C | 0.00015 | 0.00000 | 180 | EUU.M21.12750P | 0.07590 | ||
| 2021-06-04 | 1.28000000 | EUU.M21.12800C | 0.00015 | -0.00005 | 409 | EUU.M21.12800P | 0.08090 | -0.00870 | 1 |
| 2021-06-04 | 1.28500000 | EUU.M21.12850C | 0.00010 | +0.00005 | 93 | EUU.M21.12850P | 0.08590 | ||
| 2021-06-04 | 1.29000000 | EUU.M21.12900C | 0.00010 | 0.00000 | 377 | EUU.M21.12900P | 0.09080 | ||
| 2021-06-04 | 1.29500000 | EUU.M21.12950C | 0.00010 | -0.00010 | 18 | EUU.M21.12950P | 0.09580 | ||
| 2021-06-04 | 1.30000000 | EUU.M21.13000C | 0.00005 | -0.00005 | 575 | EUU.M21.13000P | 0.10080 | ||
| 2021-06-04 | 1.30500000 | EUU.M21.13050C | 0.00005 | -0.00020 | 381 | EUU.M21.13050P | 0.10580 | ||
| 2021-06-04 | 1.31000000 | EUU.M21.13100C | 0.00005 | 0.00000 | 9 | EUU.M21.13100P | 0.11080 | ||
| 2021-06-04 | 1.31500000 | EUU.M21.13150C | 0.00005 | -0.00020 | 200 | EUU.M21.13150P | 0.11580 | ||
| 2021-06-04 | 1.32000000 | EUU.M21.13200C | 0.00005 | -0.00010 | 58 | EUU.M21.13200P | 0.12080 | ||
| 2021-06-04 | 1.32500000 | EUU.M21.13250C | 0.00005 | 0.00000 | 30 | EUU.M21.13250P | 0.12580 | ||
| 2021-06-04 | 1.33000000 | EUU.M21.13300C | 0.00005 | 0.00000 | 58 | EUU.M21.13300P | 0.13080 | ||
| 2021-06-04 | 1.33500000 | EUU.M21.13350C | 0.00005 | EUU.M21.13350P | 0.13580 | ||||
| 2021-06-04 | 1.34000000 | EUU.M21.13400C | 0.00005 | -0.00005 | 55 | EUU.M21.13400P | 0.14080 | ||
| 2021-06-04 | 1.34500000 | EUU.M21.13450C | 0.00005 | EUU.M21.13450P | 0.14570 | ||||
| 2021-06-04 | 1.35000000 | EUU.M21.13500C | 0.00005 | +0.00005 | 142 | EUU.M21.13500P | 0.15070 | ||
| 2021-06-04 | 1.35500000 | EUU.M21.13550C | 0.00005 | -0.00010 | 15 | EUU.M21.13550P | 0.15570 | ||
| 2021-06-04 | 1.36000000 | EUU.M21.13600C | 0.00005 | EUU.M21.13600P | 0.16070 | ||||
| 2021-06-04 | 1.37000000 | EUU.M21.13700C | 0.00005 | EUU.M21.13700P | 0.17070 | ||||
| 2021-06-04 | 1.38000000 | EUU.M21.13800C | 0.00005 | -0.00010 | 113 | EUU.M21.13800P | 0.18070 | ||
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