| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| BTC.M21 | BITCOIN Jun 2021 | 57655 | 57955 | 56885 | 57745 | -5105 | -8.09% | 22:23 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2021-06-25 | 1000.00000000 | BTC.M21.10000C | 61845 | BTC.M21.10000P | 1 | ||||
| 2021-06-25 | 2000.00000000 | BTC.M21.20000C | 60845 | BTC.M21.20000P | 1 | ||||
| 2021-06-25 | 3000.00000000 | BTC.M21.30000C | 59845 | BTC.M21.30000P | 1 | ||||
| 2021-06-25 | 4000.00000000 | BTC.M21.40000C | 58845 | BTC.M21.40000P | 1 | ||||
| 2021-06-25 | 5000.00000000 | BTC.M21.50000C | 57845 | BTC.M21.50000P | 1 | ||||
| 2021-06-25 | 6000.00000000 | BTC.M21.60000C | 56845 | BTC.M21.60000P | 1 | ||||
| 2021-06-25 | 7000.00000000 | BTC.M21.70000C | 55845 | BTC.M21.70000P | 1 | ||||
| 2021-06-25 | 8000.00000000 | BTC.M21.80000C | 54850 | BTC.M21.80000P | 1 | ||||
| 2021-06-25 | 9000.00000000 | BTC.M21.90000C | 53850 | BTC.M21.90000P | 2 | ||||
| 2021-06-25 | 10000.00000000 | BTC.M21.100000C | 52850 | BTC.M21.100000P | 3 | 28 | |||
| 2021-06-25 | 11000.00000000 | BTC.M21.110000C | 51850 | BTC.M21.110000P | 5 | ||||
| 2021-06-25 | 12000.00000000 | BTC.M21.120000C | 50855 | BTC.M21.120000P | 7 | ||||
| 2021-06-25 | 13000.00000000 | BTC.M21.130000C | 49860 | BTC.M21.130000P | 11 | ||||
| 2021-06-25 | 14000.00000000 | BTC.M21.140000C | 48865 | BTC.M21.140000P | 15 | ||||
| 2021-06-25 | 15000.00000000 | BTC.M21.150000C | 47870 | BTC.M21.150000P | 21 | ||||
| 2021-06-25 | 16000.00000000 | BTC.M21.160000C | 46875 | BTC.M21.160000P | 30 | ||||
| 2021-06-25 | 17000.00000000 | BTC.M21.170000C | 45885 | BTC.M21.170000P | 35 | ||||
| 2021-06-25 | 18000.00000000 | BTC.M21.180000C | 44895 | BTC.M21.180000P | 45 | ||||
| 2021-06-25 | 19000.00000000 | BTC.M21.190000C | 43905 | BTC.M21.190000P | 55 | ||||
| 2021-06-25 | 20000.00000000 | BTC.M21.200000C | 42920 | BTC.M21.200000P | 70 | +40 | 10 | ||
| 2021-06-25 | 21000.00000000 | BTC.M21.210000C | 41935 | BTC.M21.210000P | 85 | ||||
| 2021-06-25 | 22000.00000000 | BTC.M21.220000C | 40950 | BTC.M21.220000P | 100 | ||||
| 2021-06-25 | 23000.00000000 | BTC.M21.230000C | 39970 | BTC.M21.230000P | 120 | ||||
| 2021-06-25 | 24000.00000000 | BTC.M21.240000C | 38990 | BTC.M21.240000P | 140 | ||||
| 2021-06-25 | 24500.00000000 | BTC.M21.245000C | 38500 | BTC.M21.245000P | 150 | ||||
| 2021-06-25 | 25000.00000000 | BTC.M21.250000C | 38010 | BTC.M21.250000P | 165 | -125 | 1 | ||
| 2021-06-25 | 25500.00000000 | BTC.M21.255000C | 37525 | BTC.M21.255000P | 175 | ||||
| 2021-06-25 | 26000.00000000 | BTC.M21.260000C | 37035 | BTC.M21.260000P | 190 | ||||
| 2021-06-25 | 26500.00000000 | BTC.M21.265000C | 36550 | BTC.M21.265000P | 200 | ||||
| 2021-06-25 | 27000.00000000 | BTC.M21.270000C | 36065 | BTC.M21.270000P | 215 | ||||
| 2021-06-25 | 27500.00000000 | BTC.M21.275000C | 35580 | BTC.M21.275000P | 230 | -50 | 1 | ||
| 2021-06-25 | 28000.00000000 | BTC.M21.280000C | 35095 | BTC.M21.280000P | 245 | ||||
| 2021-06-25 | 28500.00000000 | BTC.M21.285000C | 34610 | BTC.M21.285000P | 260 | ||||
| 2021-06-25 | 29000.00000000 | BTC.M21.290000C | 34125 | BTC.M21.290000P | 275 | ||||
| 2021-06-25 | 29500.00000000 | BTC.M21.295000C | 33640 | BTC.M21.295000P | 295 | ||||
| 2021-06-25 | 30000.00000000 | BTC.M21.300000C | 33160 | BTC.M21.300000P | 310 | -105 | 29 | ||
| 2021-06-25 | 30500.00000000 | BTC.M21.305000C | 32680 | BTC.M21.305000P | 330 | ||||
| 2021-06-25 | 31000.00000000 | BTC.M21.310000C | 32200 | BTC.M21.310000P | 350 | ||||
| 2021-06-25 | 31500.00000000 | BTC.M21.315000C | 31720 | BTC.M21.315000P | 370 | ||||
| 2021-06-25 | 32000.00000000 | BTC.M21.320000C | 31240 | BTC.M21.320000P | 390 | +30 | 4 | ||
| 2021-06-25 | 32500.00000000 | BTC.M21.325000C | 30760 | BTC.M21.325000P | 410 | ||||
| 2021-06-25 | 33000.00000000 | BTC.M21.330000C | 30285 | BTC.M21.330000P | 435 | ||||
| 2021-06-25 | 33500.00000000 | BTC.M21.335000C | 29810 | BTC.M21.335000P | 460 | ||||
| 2021-06-25 | 34000.00000000 | BTC.M21.340000C | 29335 | BTC.M21.340000P | 485 | ||||
| 2021-06-25 | 34500.00000000 | BTC.M21.345000C | 28860 | BTC.M21.345000P | 510 | ||||
| 2021-06-25 | 35000.00000000 | BTC.M21.350000C | 28390 | BTC.M21.350000P | 540 | +25 | 23 | ||
| 2021-06-25 | 35500.00000000 | BTC.M21.355000C | 27920 | BTC.M21.355000P | 570 | ||||
| 2021-06-25 | 36000.00000000 | BTC.M21.360000C | 27450 | BTC.M21.360000P | 600 | -85 | 2 | ||
| 2021-06-25 | 36500.00000000 | BTC.M21.365000C | 26980 | BTC.M21.365000P | 635 | ||||
| 2021-06-25 | 37000.00000000 | BTC.M21.370000C | 26515 | BTC.M21.370000P | 670 | ||||
| 2021-06-25 | 37500.00000000 | BTC.M21.375000C | 26055 | BTC.M21.375000P | 705 | ||||
| 2021-06-25 | 38000.00000000 | BTC.M21.380000C | 25595 | BTC.M21.380000P | 745 | ||||
| 2021-06-25 | 38500.00000000 | BTC.M21.385000C | 25135 | BTC.M21.385000P | 785 | ||||
| 2021-06-25 | 39000.00000000 | BTC.M21.390000C | 24680 | BTC.M21.390000P | 830 | ||||
| 2021-06-25 | 39500.00000000 | BTC.M21.395000C | 24225 | BTC.M21.395000P | 875 | ||||
| 2021-06-25 | 40000.00000000 | BTC.M21.400000C | 23775 | BTC.M21.400000P | 925 | +250 | 15 | ||
| 2021-06-25 | 40500.00000000 | BTC.M21.405000C | 23325 | BTC.M21.405000P | 975 | ||||
| 2021-06-25 | 41000.00000000 | BTC.M21.410000C | 22880 | BTC.M21.410000P | 1030 | ||||
| 2021-06-25 | 41500.00000000 | BTC.M21.415000C | 22435 | BTC.M21.415000P | 1085 | ||||
| 2021-06-25 | 42000.00000000 | BTC.M21.420000C | 21995 | BTC.M21.420000P | 1145 | ||||
| 2021-06-25 | 42500.00000000 | BTC.M21.425000C | 21560 | BTC.M21.425000P | 1210 | ||||
| 2021-06-25 | 43000.00000000 | BTC.M21.430000C | 21125 | BTC.M21.430000P | 1275 | ||||
| 2021-06-25 | 43500.00000000 | BTC.M21.435000C | 20695 | BTC.M21.435000P | 1345 | ||||
| 2021-06-25 | 44000.00000000 | BTC.M21.440000C | 20265 | BTC.M21.440000P | 1420 | ||||
| 2021-06-25 | 44500.00000000 | BTC.M21.445000C | 19845 | BTC.M21.445000P | 1495 | ||||
| 2021-06-25 | 45000.00000000 | BTC.M21.450000C | 19425 | -2480 | 1 | BTC.M21.450000P | 1575 | -425 | 1 |
| 2021-06-25 | 45500.00000000 | BTC.M21.455000C | 19010 | BTC.M21.455000P | 1660 | ||||
| 2021-06-25 | 46000.00000000 | BTC.M21.460000C | 18600 | BTC.M21.460000P | 1750 | +985 | 1 | ||
| 2021-06-25 | 46500.00000000 | BTC.M21.465000C | 18195 | BTC.M21.465000P | 1845 | ||||
| 2021-06-25 | 47000.00000000 | BTC.M21.470000C | 17790 | BTC.M21.470000P | 1940 | ||||
| 2021-06-25 | 47500.00000000 | BTC.M21.475000C | 17395 | BTC.M21.475000P | 2045 | ||||
| 2021-06-25 | 48000.00000000 | BTC.M21.480000C | 17000 | BTC.M21.480000P | 2150 | ||||
| 2021-06-25 | 48500.00000000 | BTC.M21.485000C | 16615 | BTC.M21.485000P | 2265 | ||||
| 2021-06-25 | 49000.00000000 | BTC.M21.490000C | 16230 | BTC.M21.490000P | 2380 | ||||
| 2021-06-25 | 49500.00000000 | BTC.M21.495000C | 15855 | BTC.M21.495000P | 2505 | ||||
| 2021-06-25 | 50000.00000000 | BTC.M21.500000C | 15485 | 1 | BTC.M21.500000P | 2635 | |||
| 2021-06-25 | 50500.00000000 | BTC.M21.505000C | 15115 | BTC.M21.505000P | 2765 | ||||
| 2021-06-25 | 51000.00000000 | BTC.M21.510000C | 14755 | BTC.M21.510000P | 2905 | ||||
| 2021-06-25 | 51500.00000000 | BTC.M21.515000C | 14400 | BTC.M21.515000P | 3050 | ||||
| 2021-06-25 | 52000.00000000 | BTC.M21.520000C | 14055 | BTC.M21.520000P | 3205 | -1770 | 1 | ||
| 2021-06-25 | 52500.00000000 | BTC.M21.525000C | 13710 | BTC.M21.525000P | 3360 | ||||
| 2021-06-25 | 53000.00000000 | BTC.M21.530000C | 13375 | BTC.M21.530000P | 3525 | -830 | 1 | ||
| 2021-06-25 | 53500.00000000 | BTC.M21.535000C | 13045 | BTC.M21.535000P | 3695 | ||||
| 2021-06-25 | 54000.00000000 | BTC.M21.540000C | 12725 | BTC.M21.540000P | 3875 | ||||
| 2021-06-25 | 54500.00000000 | BTC.M21.545000C | 12405 | BTC.M21.545000P | 4055 | ||||
| 2021-06-25 | 55000.00000000 | BTC.M21.550000C | 12095 | BTC.M21.550000P | 4245 | ||||
| 2021-06-25 | 55500.00000000 | BTC.M21.555000C | 11795 | BTC.M21.555000P | 4445 | ||||
| 2021-06-25 | 56000.00000000 | BTC.M21.560000C | 11495 | BTC.M21.560000P | 4645 | ||||
| 2021-06-25 | 56500.00000000 | BTC.M21.565000C | 11205 | BTC.M21.565000P | 4855 | ||||
| 2021-06-25 | 57000.00000000 | BTC.M21.570000C | 10925 | BTC.M21.570000P | 5075 | ||||
| 2021-06-25 | 57500.00000000 | BTC.M21.575000C | 10645 | BTC.M21.575000P | 5295 | ||||
| 2021-06-25 | 58000.00000000 | BTC.M21.580000C | 10375 | BTC.M21.580000P | 5525 | ||||
| 2021-06-25 | 58500.00000000 | BTC.M21.585000C | 10110 | BTC.M21.585000P | 5760 | ||||
| 2021-06-25 | 59000.00000000 | BTC.M21.590000C | 9850 | BTC.M21.590000P | 6005 | ||||
| 2021-06-25 | 59500.00000000 | BTC.M21.595000C | 9600 | BTC.M21.595000P | 6250 | ||||
| 2021-06-25 | 60000.00000000 | BTC.M21.600000C | 9355 | 24 | BTC.M21.600000P | 6505 | 5 | ||
| 2021-06-25 | 60500.00000000 | BTC.M21.605000C | 9115 | BTC.M21.605000P | 6765 | ||||
| 2021-06-25 | 61000.00000000 | BTC.M21.610000C | 8885 | BTC.M21.610000P | 7035 | ||||
| 2021-06-25 | 61500.00000000 | BTC.M21.615000C | 8655 | -80 | 1 | BTC.M21.615000P | 7305 | ||
| 2021-06-25 | 62000.00000000 | BTC.M21.620000C | 8435 | BTC.M21.620000P | 7585 | ||||
| 2021-06-25 | 62500.00000000 | BTC.M21.625000C | 8220 | BTC.M21.625000P | 7870 | ||||
| 2021-06-25 | 63000.00000000 | BTC.M21.630000C | 8010 | +205 | 3 | BTC.M21.630000P | 8160 | ||
| 2021-06-25 | 63500.00000000 | BTC.M21.635000C | 7805 | BTC.M21.635000P | 8455 | ||||
| 2021-06-25 | 64000.00000000 | BTC.M21.640000C | 7605 | BTC.M21.640000P | 8755 | ||||
| 2021-06-25 | 64500.00000000 | BTC.M21.645000C | 7415 | BTC.M21.645000P | 9065 | ||||
| 2021-06-25 | 65000.00000000 | BTC.M21.650000C | 7225 | +2070 | 6 | BTC.M21.650000P | 9375 | ||
| 2021-06-25 | 65500.00000000 | BTC.M21.655000C | 7040 | BTC.M21.655000P | 9690 | ||||
| 2021-06-25 | 66000.00000000 | BTC.M21.660000C | 6865 | BTC.M21.660000P | 10015 | ||||
| 2021-06-25 | 66500.00000000 | BTC.M21.665000C | 6690 | BTC.M21.665000P | 10340 | 4 | |||
| 2021-06-25 | 67000.00000000 | BTC.M21.670000C | 6520 | BTC.M21.670000P | 10670 | ||||
| 2021-06-25 | 67500.00000000 | BTC.M21.675000C | 6355 | BTC.M21.675000P | 11005 | ||||
| 2021-06-25 | 68000.00000000 | BTC.M21.680000C | 6195 | +310 | 1 | BTC.M21.680000P | 11345 | ||
| 2021-06-25 | 68500.00000000 | BTC.M21.685000C | 6040 | BTC.M21.685000P | 11690 | ||||
| 2021-06-25 | 69000.00000000 | BTC.M21.690000C | 5890 | BTC.M21.690000P | 12040 | ||||
| 2021-06-25 | 69500.00000000 | BTC.M21.695000C | 5740 | BTC.M21.695000P | 12390 | ||||
| 2021-06-25 | 70000.00000000 | BTC.M21.700000C | 5595 | -695 | 17 | BTC.M21.700000P | 12745 | ||
| 2021-06-25 | 70500.00000000 | BTC.M21.705000C | 5455 | BTC.M21.705000P | 13105 | ||||
| 2021-06-25 | 71000.00000000 | BTC.M21.710000C | 5320 | BTC.M21.710000P | 13470 | ||||
| 2021-06-25 | 71500.00000000 | BTC.M21.715000C | 5185 | BTC.M21.715000P | 13835 | ||||
| 2021-06-25 | 72000.00000000 | BTC.M21.720000C | 5055 | BTC.M21.720000P | 14205 | ||||
| 2021-06-25 | 73000.00000000 | BTC.M21.730000C | 4810 | BTC.M21.730000P | 14960 | ||||
| 2021-06-25 | 74000.00000000 | BTC.M21.740000C | 4575 | BTC.M21.740000P | 15725 | ||||
| 2021-06-25 | 75000.00000000 | BTC.M21.750000C | 4350 | +430 | 16 | BTC.M21.750000P | 16500 | ||
| 2021-06-25 | 76000.00000000 | BTC.M21.760000C | 4140 | BTC.M21.760000P | 17290 | ||||
| 2021-06-25 | 77000.00000000 | BTC.M21.770000C | 3945 | BTC.M21.770000P | 18095 | ||||
| 2021-06-25 | 78000.00000000 | BTC.M21.780000C | 3755 | BTC.M21.780000P | 18905 | ||||
| 2021-06-25 | 79000.00000000 | BTC.M21.790000C | 3580 | BTC.M21.790000P | 19730 | ||||
| 2021-06-25 | 80000.00000000 | BTC.M21.800000C | 3410 | 3 | BTC.M21.800000P | 20560 | |||
| 2021-06-25 | 81000.00000000 | BTC.M21.810000C | 3255 | BTC.M21.810000P | 21400 | ||||
| 2021-06-25 | 82000.00000000 | BTC.M21.820000C | 3105 | BTC.M21.820000P | 22255 | ||||
| 2021-06-25 | 83000.00000000 | BTC.M21.830000C | 2965 | BTC.M21.830000P | 23110 | ||||
| 2021-06-25 | 84000.00000000 | BTC.M21.840000C | 2830 | BTC.M21.840000P | 23980 | ||||
| 2021-06-25 | 85000.00000000 | BTC.M21.850000C | 2705 | 24 | BTC.M21.850000P | 24855 | |||
| 2021-06-25 | 86000.00000000 | BTC.M21.860000C | 2585 | BTC.M21.860000P | 25735 | ||||
| 2021-06-25 | 87000.00000000 | BTC.M21.870000C | 2475 | BTC.M21.870000P | 26620 | ||||
| 2021-06-25 | 88000.00000000 | BTC.M21.880000C | 2370 | BTC.M21.880000P | 27515 | ||||
| 2021-06-25 | 89000.00000000 | BTC.M21.890000C | 2270 | BTC.M21.890000P | 28415 | ||||
| 2021-06-25 | 90000.00000000 | BTC.M21.900000C | 2175 | -605 | 11 | BTC.M21.900000P | 29320 | ||
| 2021-06-25 | 91000.00000000 | BTC.M21.910000C | 2085 | BTC.M21.910000P | 30235 | ||||
| 2021-06-25 | 92000.00000000 | BTC.M21.920000C | 2000 | -320 | 1 | BTC.M21.920000P | 31150 | ||
| 2021-06-25 | 93000.00000000 | BTC.M21.930000C | 1920 | BTC.M21.930000P | 32070 | ||||
| 2021-06-25 | 94000.00000000 | BTC.M21.940000C | 1845 | BTC.M21.940000P | 32995 | ||||
| 2021-06-25 | 95000.00000000 | BTC.M21.950000C | 1775 | 10 | BTC.M21.950000P | 33920 | |||
| 2021-06-25 | 96000.00000000 | BTC.M21.960000C | 1705 | BTC.M21.960000P | 34855 | ||||
| 2021-06-25 | 97000.00000000 | BTC.M21.970000C | 1640 | BTC.M21.970000P | 35790 | ||||
| 2021-06-25 | 98000.00000000 | BTC.M21.980000C | 1580 | BTC.M21.980000P | 36730 | ||||
| 2021-06-25 | 99000.00000000 | BTC.M21.990000C | 1520 | BTC.M21.990000P | 37670 | ||||
| 2021-06-25 | 100000.00000000 | BTC.M21.1000000C | 1465 | -230 | 26 | BTC.M21.1000000P | 38615 | ||
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