Market | Name | Open | High | Low | Last | Change | Pct | Time | |
---|---|---|---|---|---|---|---|---|---|
6J.F21 | JAPANESE YEN Jan 2021 | 0.009640 | 0.009641 | 0.009634 | 0.009641 | +0.000001 | +0.01% | 08:25 | add to portfolio |
Expiration | Strike | CALL | PUT | ||||||
---|---|---|---|---|---|---|---|---|---|
symbol | last | change | openint | symbol | last | change | openint | ||
JPU.F21.9625C | 0.000059 | -0.000007 | |||||||
0.00007200 | JPU.F21.72C | 21.430000 | JPU.F21.72P | 0.015000 | |||||
0.00007300 | JPU.F21.73C | 20.430000 | JPU.F21.73P | 0.020000 | |||||
0.00007400 | JPU.F21.74C | 19.430000 | JPU.F21.74P | 0.020000 | |||||
0.00007500 | JPU.F21.75C | 18.440000 | JPU.F21.75P | 0.025000 | |||||
0.00007600 | JPU.F21.76C | 17.440000 | JPU.F21.76P | 0.030000 | |||||
0.00007700 | JPU.F21.77C | 16.440000 | JPU.F21.77P | 0.035000 | |||||
0.00007800 | JPU.F21.78C | 15.450000 | JPU.F21.78P | 0.035000 | |||||
0.00007900 | JPU.F21.79C | 14.450000 | JPU.F21.79P | 0.040000 | |||||
0.00008000 | JPU.F21.80C | 13.450000 | JPU.F21.80P | 0.040000 | |||||
0.00008100 | JPU.F21.81C | 12.460000 | JPU.F21.81P | 0.045000 | |||||
0.00008200 | JPU.F21.82C | 11.460000 | JPU.F21.82P | 0.045000 | |||||
0.00008300 | JPU.F21.83C | 10.460000 | JPU.F21.83P | 0.050000 | |||||
0.00008400 | JPU.F21.84C | 9.470000 | JPU.F21.84P | 0.050000 | |||||
0.00008500 | JPU.F21.85C | 8.480000 | JPU.F21.85P | 0.070000 | 50 | ||||
0.00008600 | JPU.F21.86C | 7.490000 | JPU.F21.86P | 0.090000 | 130 | ||||
0.00008700 | JPU.F21.875C | 6.050000 | JPU.F21.865P | 0.090000 | |||||
0.00008800 | JPU.F21.88C | 5.590000 | JPU.F21.885P | 0.240000 | 104 | ||||
0.00008900 | JPU.F21.89C | 4.700000 | JPU.F21.895P | 0.360000 | |||||
0.00009000 | JPU.F21.905C | 3.500000 | JPU.F21.90P | 0.460000 | |||||
0.00009100 | JPU.F21.91C | 3.160000 | JPU.F21.91P | 0.740000 | |||||
0.00009200 | JPU.F21.92C | 2.460000 | 1 | JPU.F21.925P | 1.450000 | 20 | |||
0.00009300 | JPU.F21.93C | 2.090000 | JPU.F21.935P | 1.980000 | |||||
0.00009400 | JPU.F21.94C | 1.630000 | 1 | JPU.F21.945P | 2.650000 | ||||
0.00009500 | JPU.F21.955C | 1.300000 | JPU.F21.95P | 3.010000 | |||||
0.00009600 | JPU.F21.96C | 1.190000 | JPU.F21.96P | 3.770000 | |||||
0.00009700 | JPU.F21.965C | 1.090000 | JPU.F21.975P | 5.000000 | |||||
0.00009800 | JPU.F21.985C | 0.790000 | JPU.F21.98P | 5.440000 | |||||
0.00009900 | JPU.F21.995C | 0.690000 | JPU.F21.995P | 6.770000 | |||||
0.00010000 | JPU.F21.100C | 0.650000 | 120 | JPU.F21.1005P | 7.680000 | ||||
0.00010100 | JPU.F21.101C | 0.560000 | JPU.F21.101P | 8.150000 | |||||
0.00010200 | JPU.F21.1015C | 0.530000 | JPU.F21.1015P | 8.610000 | |||||
0.00010300 | JPU.F21.1035C | 0.410000 | JPU.F21.103P | 10.020000 | |||||
0.00010400 | JPU.F21.104C | 0.390000 | JPU.F21.104P | 10.970000 | |||||
0.00010500 | JPU.F21.105C | 0.340000 | JPU.F21.105P | 11.920000 | |||||
0.00010600 | JPU.F21.106C | 0.310000 | JPU.F21.106P | 12.890000 | |||||
0.00010700 | JPU.F21.107C | 0.280000 | 1 | JPU.F21.107P | 13.860000 | ||||
0.00010800 | JPU.F21.108C | 0.250000 | JPU.F21.108P | 14.830000 | |||||
0.00010900 | JPU.F21.109C | 0.220000 | JPU.F21.109P | 15.800000 | |||||
0.00011000 | JPU.F21.110C | 0.200000 | JPU.F21.110P | 16.780000 | |||||
0.00011100 | JPU.F21.111C | 0.190000 | JPU.F21.111P | 17.770000 | |||||
0.00011200 | JPU.F21.112C | 0.170000 | JPU.F21.112P | 18.750000 | |||||
0.00011300 | JPU.F21.113C | 0.160000 | JPU.F21.113P | 19.740000 | |||||
0.00011400 | JPU.F21.114C | 0.150000 | JPU.F21.114P | 20.730000 | |||||
0.00011500 | JPU.F21.115C | 0.140000 | JPU.F21.115P | 21.720000 | |||||
0.00011600 | JPU.F21.116C | 0.130000 | JPU.F21.116P | 22.710000 | |||||
0.00011700 | JPU.F21.117C | 0.120000 | JPU.F21.117P | 23.700000 | |||||
0.00011800 | JPU.F21.118C | 0.110000 | JPU.F21.118P | 24.690000 | |||||
0.00011900 | JPU.F21.119C | 0.110000 | JPU.F21.119P | 25.680000 | |||||
0.00012000 | JPU.F21.120C | 0.100000 | JPU.F21.120P | 26.680000 | |||||
0.00012100 | JPU.F21.121C | 0.100000 | JPU.F21.121P | 27.670000 | |||||
0.00012200 | JPU.F21.122C | 0.090000 | JPU.F21.122P | 28.670000 | |||||
0.00012300 | JPU.F21.123C | 0.090000 | JPU.F21.123P | 29.670000 | |||||
0.00012400 | JPU.F21.124C | 0.080000 | JPU.F21.124P | 30.660000 | |||||
2021-01-08 | 0.00720000 | JPU.F21.7200C | 0.002391 | ||||||
2021-01-08 | 0.00730000 | JPU.F21.7300C | 0.002291 | ||||||
2021-01-08 | 0.00740000 | JPU.F21.7400C | 0.002191 | ||||||
2021-01-08 | 0.00750000 | JPU.F21.7500C | 0.002091 | ||||||
2021-01-08 | 0.00760000 | JPU.F21.7600C | 0.001991 | ||||||
2021-01-08 | 0.00770000 | JPU.F21.7700C | 0.001891 | ||||||
2021-01-08 | 0.00780000 | JPU.F21.7800C | 0.001791 | ||||||
2021-01-08 | 0.00790000 | JPU.F21.7900C | 0.001691 | ||||||
2021-01-08 | 0.00800000 | JPU.F21.8000C | 0.001591 | ||||||
2021-01-08 | 0.00810000 | JPU.F21.8100C | 0.001491 | ||||||
2021-01-08 | 0.00820000 | JPU.F21.8200C | 0.001391 | ||||||
2021-01-08 | 0.00830000 | JPU.F21.8300C | 0.001291 | ||||||
2021-01-08 | 0.00840000 | JPU.F21.8400C | 0.001191 | ||||||
2021-01-08 | 0.00850000 | JPU.F21.8500C | 0.001091 | ||||||
2021-01-08 | 0.00860000 | JPU.F21.8600C | 0.000991 | ||||||
2021-01-08 | 0.00865000 | JPU.F21.8650C | 0.000941 | ||||||
2021-01-08 | 0.00870000 | JPU.F21.8700C | 0.000891 | ||||||
2021-01-08 | 0.00875000 | JPU.F21.8750C | 0.000842 | ||||||
2021-01-08 | 0.00880000 | JPU.F21.8800C | 0.000792 | JPU.F21.8800P | 0.000001 | 0.000000 | 190 | ||
2021-01-08 | 0.00885000 | JPU.F21.8850C | 0.000742 | JPU.F21.8850P | 0.000001 | 0.000000 | 152 | ||
2021-01-08 | 0.00890000 | JPU.F21.8900C | 0.000692 | JPU.F21.8900P | 0.000002 | 0.000000 | 142 | ||
2021-01-08 | 0.00895000 | JPU.F21.8950C | 0.000642 | JPU.F21.8950P | 0.000001 | 0.000000 | 111 | ||
2021-01-08 | 0.00900000 | JPU.F21.9000C | 0.000592 | JPU.F21.9000P | 0.000002 | 0.000000 | 73 | ||
2021-01-08 | 0.00905000 | JPU.F21.9050C | 0.000543 | JPU.F21.9050P | 0.000002 | 0.000000 | 38 | ||
2021-01-08 | 0.00910000 | JPU.F21.9100C | 0.000493 | +0.000005 | 4 | JPU.F21.9100P | 0.000002 | 0.000000 | 75 |
2021-01-08 | 0.00915000 | JPU.F21.9150C | 0.000444 | ||||||
2021-01-08 | 0.00920000 | JPU.F21.9200C | 0.000396 | 1 | |||||
2021-01-08 | 0.00925000 | JPU.F21.9250C | 0.000349 | +0.000010 | 109 | JPU.F21.9250P | 0.000002 | 0.000000 | 289 |
2021-01-08 | 0.00930000 | JPU.F21.9300C | 0.000303 | JPU.F21.9300P | 0.000002 | -0.000001 | 6 | ||
2021-01-08 | 0.00935000 | JPU.F21.9350C | 0.000259 | 0.000000 | 1 | JPU.F21.9350P | 0.000001 | 0.000000 | 219 |
2021-01-08 | 0.00940000 | JPU.F21.9400C | 0.000219 | -0.000007 | 25 | ||||
2021-01-08 | 0.00945000 | JPU.F21.9450C | 0.000183 | +0.000008 | 3 | ||||
2021-01-08 | 0.00950000 | JPU.F21.9500C | 0.000249 | +0.000043 | 98 | JPU.F21.9500P | 0.000001 | 0.000000 | 5 |
2021-01-08 | 0.00955000 | JPU.F21.9550C | 0.000102 | -0.000008 | 57 | JPU.F21.9550P | 0.000001 | 0.000000 | 4 |
2021-01-08 | 0.00960000 | JPU.F21.9600C | 0.000066 | -0.000020 | 79 | JPU.F21.9600P | 0.000004 | +0.000002 | 7 |
2021-01-08 | 0.00965000 | JPU.F21.9650C | 0.000007 | -0.000004 | 74 | JPU.F21.9650P | 0.000023 | +0.000017 | |
2021-01-08 | 0.00970000 | JPU.F21.9700C | 0.000002 | -0.000013 | 64 | JPU.F21.9700P | 0.000061 | +0.000048 | |
2021-01-08 | 0.00975000 | JPU.F21.9750C | 0.000001 | -0.000004 | 193 | JPU.F21.9750P | 0.000032 | -0.000031 | |
2021-01-08 | 0.00980000 | JPU.F21.9800P | 0.000251 | ||||||
2021-01-08 | 0.00985000 | JPU.F21.9850C | 0.000002 | -0.000002 | JPU.F21.9850P | 0.000293 | |||
2021-01-08 | 0.00990000 | JPU.F21.9900P | 0.000336 | ||||||
2021-01-08 | 0.00995000 | JPU.F21.9950C | 0.000002 | 0.000000 | 85 | JPU.F21.9950P | 0.000381 | ||
2021-01-08 | 0.01000000 | JPU.F21.10000P | 0.000427 | 6 | |||||
2021-01-08 | 0.01005000 | JPU.F21.10050C | 0.000001 | 0.000000 | 136 | JPU.F21.10050P | 0.000474 | ||
2021-01-08 | 0.01010000 | JPU.F21.10100C | 0.000002 | 0.000000 | 219 | JPU.F21.10100P | 0.000521 | ||
2021-01-08 | 0.01015000 | JPU.F21.10150P | 0.000569 | ||||||
2021-01-08 | 0.01020000 | JPU.F21.10200P | 0.000617 | ||||||
2021-01-08 | 0.01025000 | JPU.F21.10250P | 0.000666 | ||||||
2021-01-08 | 0.01030000 | JPU.F21.10300C | 0.000002 | 0.000000 | 203 | JPU.F21.10300P | 0.000715 | ||
2021-01-08 | 0.01035000 | JPU.F21.10350P | 0.000764 | ||||||
2021-01-08 | 0.01040000 | JPU.F21.10400C | 0.000002 | 0.000000 | 76 | JPU.F21.10400P | 0.000813 | ||
2021-01-08 | 0.01050000 | JPU.F21.10500C | 0.000001 | 0.000000 | 135 | JPU.F21.10500P | 0.000912 | ||
2021-01-08 | 0.01060000 | JPU.F21.10600C | 0.000002 | 0.000000 | 185 | JPU.F21.10600P | 0.001012 | ||
2021-01-08 | 0.01070000 | JPU.F21.10700C | 0.000002 | 1 | JPU.F21.10700P | 0.001111 | |||
2021-01-08 | 0.01080000 | JPU.F21.10800C | 0.000002 | -0.000002 | 7 | JPU.F21.10800P | 0.001211 | ||
2021-01-08 | 0.01090000 | JPU.F21.10900C | 0.000002 | JPU.F21.10900P | 0.001311 | ||||
2021-01-08 | 0.01100000 | JPU.F21.11000C | 0.000002 | 0.000000 | 11 | JPU.F21.11000P | 0.001410 | ||
2021-01-08 | 0.01110000 | JPU.F21.11100C | 0.000001 | 0.000000 | 7 | JPU.F21.11100P | 0.001510 | ||
2021-01-08 | 0.01120000 | JPU.F21.11200C | 0.000001 | JPU.F21.11200P | 0.001610 | ||||
2021-01-08 | 0.01130000 | JPU.F21.11300C | 0.000001 | 2 | JPU.F21.11300P | 0.001710 | |||
2021-01-08 | 0.01140000 | JPU.F21.11400C | 0.000001 | JPU.F21.11400P | 0.001810 | ||||
2021-01-08 | 0.01150000 | JPU.F21.11500C | 0.000001 | 0.000000 | 1 | JPU.F21.11500P | 0.001910 | ||
2021-01-08 | 0.01160000 | JPU.F21.11600P | 0.002009 | ||||||
2021-01-08 | 0.01170000 | JPU.F21.11700P | 0.002109 | ||||||
2021-01-08 | 0.01180000 | JPU.F21.11800P | 0.002209 | ||||||
2021-01-08 | 0.01190000 | JPU.F21.11900P | 0.002309 | ||||||
2021-01-08 | 0.01200000 | JPU.F21.12000P | 0.002409 | ||||||
2021-01-08 | 0.01210000 | JPU.F21.12100P | 0.002509 | ||||||
2021-01-08 | 0.01220000 | JPU.F21.12200P | 0.002609 | ||||||
2021-01-08 | 0.01230000 | JPU.F21.12300P | 0.002709 | ||||||
2021-01-08 | 0.01240000 | JPU.F21.12400P | 0.002809 |
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