| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| GE.U21 | EURODOLLAR Sep 2021 | 99.830 | 99.835 | 99.825 | 99.830 | 0.000 | 0.00% | 16:49 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2021-09-13 | 9125.00000000 | GE.U21.91250C | 858 | GE.U21.91250P | 0.25 | ||||
| 2021-09-13 | 9150.00000000 | GE.U21.91500C | 833.00 | GE.U21.91500P | 0.25 | ||||
| 2021-09-13 | 9175.00000000 | GE.U21.91750C | 808.00 | GE.U21.91750P | 0.25 | ||||
| 2021-09-13 | 9200.00000000 | GE.U21.92000C | 783.00 | GE.U21.92000P | 0.25 | ||||
| 2021-09-13 | 9225.00000000 | GE.U21.92250C | 758.00 | GE.U21.92250P | 0.25 | ||||
| 2021-09-13 | 9250.00000000 | GE.U21.92500C | 733.00 | GE.U21.92500P | 0.25 | 1 | |||
| 2021-09-13 | 9275.00000000 | GE.U21.92750C | 708.00 | GE.U21.92750P | 0.25 | ||||
| 2021-09-13 | 9300.00000000 | GE.U21.93000C | 683.00 | GE.U21.93000P | 0.25 | ||||
| 2021-09-13 | 9325.00000000 | GE.U21.93250C | 658.00 | GE.U21.93250P | 0.25 | ||||
| 2021-09-13 | 9350.00000000 | GE.U21.93500C | 633.00 | GE.U21.93500P | 0.25 | ||||
| 2021-09-13 | 9375.00000000 | GE.U21.93750C | 608.00 | GE.U21.93750P | 0.25 | ||||
| 2021-09-13 | 9400.00000000 | GE.U21.94000C | 583.00 | GE.U21.94000P | 0.25 | 30 | |||
| 2021-09-13 | 9425.00000000 | GE.U21.94250C | 558.00 | GE.U21.94250P | 0.25 | ||||
| 2021-09-13 | 9450.00000000 | GE.U21.94500C | 533.00 | GE.U21.94500P | 0.25 | 250 | |||
| 2021-09-13 | 9475.00000000 | GE.U21.94750C | 508.00 | GE.U21.94750P | 0.25 | 250 | |||
| 2021-09-13 | 9500.00000000 | GE.U21.95000C | 483.00 | GE.U21.95000P | 0.25 | ||||
| 2021-09-13 | 9525.00000000 | GE.U21.95250C | 458.00 | GE.U21.95250P | 0.25 | 200 | |||
| 2021-09-13 | 9537.50000000 | GE.U21.95375C | 445.50 | GE.U21.95375P | 0.25 | 2514 | |||
| 2021-09-13 | 9550.00000000 | GE.U21.95500C | 433.00 | GE.U21.95500P | 0.25 | 36755 | |||
| 2021-09-13 | 9562.50000000 | GE.U21.95625C | 420.50 | GE.U21.95625P | 0.25 | 4314 | |||
| 2021-09-13 | 9575.00000000 | GE.U21.95750C | 408.00 | GE.U21.95750P | 0.25 | 7051 | |||
| 2021-09-13 | 9587.50000000 | GE.U21.95875C | 395.50 | GE.U21.95875P | 0.25 | 1098 | |||
| 2021-09-13 | 9600.00000000 | GE.U21.96000C | 383.00 | GE.U21.96000P | 0.25 | 18231 | |||
| 2021-09-13 | 9612.50000000 | GE.U21.96125C | 370.50 | GE.U21.96125P | 0.25 | 5167 | |||
| 2021-09-13 | 9625.00000000 | GE.U21.96250C | 358.00 | GE.U21.96250P | 0.25 | 5868 | |||
| 2021-09-13 | 9637.50000000 | GE.U21.96375C | 345.50 | GE.U21.96375P | 0.25 | 5873 | |||
| 2021-09-13 | 9650.00000000 | GE.U21.96500C | 333.00 | 400 | GE.U21.96500P | 0.25 | 43248 | ||
| 2021-09-13 | 9662.50000000 | GE.U21.96625C | 320.50 | GE.U21.96625P | 0.25 | 1250 | |||
| 2021-09-13 | 9675.00000000 | GE.U21.96750C | 308.00 | +0.50 | 2613 | GE.U21.96750P | 0.25 | 14865 | |
| 2021-09-13 | 9687.50000000 | GE.U21.96875C | 295.50 | GE.U21.96875P | 0.25 | 12626 | |||
| 2021-09-13 | 9700.00000000 | GE.U21.97000C | 283.00 | 570 | GE.U21.97000P | 0.25 | 16301 | ||
| 2021-09-13 | 9712.50000000 | GE.U21.97125C | 270.50 | 25 | GE.U21.97125P | 0.25 | 4675 | ||
| 2021-09-13 | 9725.00000000 | GE.U21.97250C | 258.00 | 6075 | GE.U21.97250P | 0.25 | 22438 | ||
| 2021-09-13 | 9737.50000000 | GE.U21.97375C | 245.50 | 775 | GE.U21.97375P | 0.25 | 5656 | ||
| 2021-09-13 | 9750.00000000 | GE.U21.97500C | 233.00 | 8133 | GE.U21.97500P | 0.25 | 20575 | ||
| 2021-09-13 | 9762.50000000 | GE.U21.97625C | 220.50 | 1150 | GE.U21.97625P | 0.25 | 5600 | ||
| 2021-09-13 | 9775.00000000 | GE.U21.97750C | 208.00 | +0.75 | 4700 | GE.U21.97750P | 0.25 | +0.25 | 15362 |
| 2021-09-13 | 9787.50000000 | GE.U21.97875C | 195.50 | +0.50 | 1311 | GE.U21.97875P | 0.25 | 27825 | |
| 2021-09-13 | 9800.00000000 | GE.U21.98000C | 183.00 | 750 | GE.U21.98000P | 0.25 | +0.25 | 180727 | |
| 2021-09-13 | 9812.50000000 | GE.U21.98125C | 170.50 | 900 | GE.U21.98125P | 0.25 | +0.25 | 2012 | |
| 2021-09-13 | 9825.00000000 | GE.U21.98250C | 158.00 | -0.50 | 8684 | GE.U21.98250P | 0.25 | 0.00 | 279890 |
| 2021-09-13 | 9831.25000000 | GE.U21.983125C | 151.75 | GE.U21.983125P | 0.25 | 0.00 | 250 | ||
| 2021-09-13 | 9837.50000000 | GE.U21.98375C | 145.50 | 7550 | GE.U21.98375P | 0.25 | 9461 | ||
| 2021-09-13 | 9843.75000000 | GE.U21.984375C | 139.25 | GE.U21.984375P | 0.25 | ||||
| 2021-09-13 | 9850.00000000 | GE.U21.98500C | 133.00 | 19191 | GE.U21.98500P | 0.25 | 0.00 | 94021 | |
| 2021-09-13 | 9856.25000000 | GE.U21.985625C | 126.75 | GE.U21.985625P | 0.25 | ||||
| 2021-09-13 | 9862.50000000 | GE.U21.98625C | 120.50 | -1.75 | 9951 | GE.U21.98625P | 0.25 | 0.00 | 32500 |
| 2021-09-13 | 9868.75000000 | GE.U21.986875C | 114.25 | GE.U21.986875P | 0.25 | ||||
| 2021-09-13 | 9875.00000000 | GE.U21.98750C | 108.00 | 0.00 | 2500 | GE.U21.98750P | 0.25 | +0.25 | 18183 |
| 2021-09-13 | 9881.25000000 | GE.U21.988125C | 101.75 | GE.U21.988125P | 0.25 | ||||
| 2021-09-13 | 9887.50000000 | GE.U21.98875C | 95.50 | 2029 | GE.U21.98875P | 0.25 | 0.00 | 23365 | |
| 2021-09-13 | 9893.75000000 | GE.U21.989375C | 89.25 | GE.U21.989375P | 0.25 | 0.00 | 2 | ||
| 2021-09-13 | 9900.00000000 | GE.U21.99000C | 83.00 | +0.25 | 2737 | GE.U21.99000P | 0.25 | 0.00 | 59860 |
| 2021-09-13 | 9906.25000000 | GE.U21.990625C | 76.75 | GE.U21.990625P | 0.25 | 0.00 | 3014 | ||
| 2021-09-13 | 9912.50000000 | GE.U21.99125C | 70.50 | 10183 | GE.U21.99125P | 0.25 | 0.00 | 7170 | |
| 2021-09-13 | 9918.75000000 | GE.U21.991875C | 64.25 | GE.U21.991875P | 0.25 | 0.00 | 7 | ||
| 2021-09-13 | 9925.00000000 | GE.U21.99250C | 58.00 | +0.75 | 3000 | GE.U21.99250P | 0.25 | 0.00 | 85030 |
| 2021-09-13 | 9931.25000000 | GE.U21.993125C | 51.75 | GE.U21.993125P | 0.25 | +0.75 | 2020 | ||
| 2021-09-13 | 9937.50000000 | GE.U21.99375C | 45.50 | -2.00 | 27275 | GE.U21.99375P | 0.25 | 0.00 | 21215 |
| 2021-09-13 | 9943.75000000 | GE.U21.994375C | 39.25 | GE.U21.994375P | 0.25 | 100 | |||
| 2021-09-13 | 9950.00000000 | GE.U21.99500C | 33.00 | +0.25 | 35362 | GE.U21.99500P | 0.25 | +0.25 | 47399 |
| 2021-09-13 | 9956.25000000 | GE.U21.995625C | 27.00 | GE.U21.995625P | 0.25 | +0.25 | 4795 | ||
| 2021-09-13 | 9962.50000000 | GE.U21.99625C | 20.75 | 60278 | GE.U21.99625P | 0.25 | 0.00 | 60809 | |
| 2021-09-13 | 9968.75000000 | GE.U21.996875C | 14.75 | 5000 | GE.U21.996875P | 0.50 | -0.25 | 22239 | |
| 2021-09-13 | 9975.00000000 | GE.U21.99750C | 8.75 | -0.75 | 87093 | GE.U21.99750P | 0.75 | 0.00 | 202870 |
| 2021-09-13 | 9981.25000000 | GE.U21.998125C | 3.25 | 0.00 | 104559 | GE.U21.998125P | 1.50 | 0.00 | 228921 |
| 2021-09-13 | 9987.50000000 | GE.U21.99875C | 0.75 | 0.00 | 234151 | GE.U21.99875P | 5.25 | 0.00 | 4135 |
| 2021-09-13 | 9993.75000000 | GE.U21.999375C | 0.25 | 0.00 | 67863 | GE.U21.999375P | 11.00 | 0.00 | 429 |
| 2021-09-13 | 10000.00000000 | GE.U21.100000C | 0.25 | 0.00 | 223217 | GE.U21.100000P | 17.25 | 0.00 | 56 |
| 2021-09-13 | 10006.25000000 | GE.U21.1000625C | 0.25 | 0.00 | 1348 | GE.U21.1000625P | 23.25 | ||
| 2021-09-13 | 10012.50000000 | GE.U21.100125C | 0.25 | 0.00 | 35147 | GE.U21.100125P | 29.50 | ||
| 2021-09-13 | 10018.75000000 | GE.U21.1001875C | 0.25 | GE.U21.1001875P | 35.75 | ||||
| 2021-09-13 | 10025.00000000 | GE.U21.100250C | 0.25 | 0.00 | 58864 | GE.U21.100250P | 42.00 | ||
| 2021-09-13 | 10031.25000000 | GE.U21.1003125C | 0.25 | GE.U21.1003125P | 48.25 | ||||
| 2021-09-13 | 10037.50000000 | GE.U21.100375C | 0.25 | 0.00 | 5694 | GE.U21.100375P | 54.50 | ||
| 2021-09-13 | 10043.75000000 | GE.U21.1004375C | 0.25 | GE.U21.1004375P | 60.75 | ||||
| 2021-09-13 | 10050.00000000 | GE.U21.100500C | 0.25 | 0.00 | 18891 | GE.U21.100500P | 67.00 | ||
| 2021-09-13 | 10056.25000000 | GE.U21.1005625C | 0.25 | GE.U21.1005625P | 73.25 | ||||
| 2021-09-13 | 10062.50000000 | GE.U21.100625C | 0.25 | 270 | GE.U21.100625P | 79.50 | |||
| 2021-09-13 | 10068.75000000 | GE.U21.1006875C | 0.25 | GE.U21.1006875P | 85.75 | ||||
| 2021-09-13 | 10075.00000000 | GE.U21.100750C | 0.25 | 500 | GE.U21.100750P | 92.00 | |||
| 2021-09-13 | 10081.25000000 | GE.U21.1008125C | 0.25 | GE.U21.1008125P | 98.25 | ||||
| 2021-09-13 | 10087.50000000 | GE.U21.100875C | 0.25 | GE.U21.100875P | 104.50 | ||||
| 2021-09-13 | 10093.75000000 | GE.U21.1009375C | 0.25 | GE.U21.1009375P | 110.75 | ||||
| 2021-09-13 | 10100.00000000 | GE.U21.101000C | 0.25 | +0.25 | 400 | GE.U21.101000P | 117.00 | ||
| 2021-09-13 | 10106.25000000 | GE.U21.1010625C | 0.25 | GE.U21.1010625P | 123.25 | ||||
| 2021-09-13 | 10112.50000000 | GE.U21.101125C | 0.25 | 0.00 | 40 | GE.U21.101125P | 129.50 | ||
| 2021-09-13 | 10118.75000000 | GE.U21.1011875C | 0.25 | GE.U21.1011875P | 135.75 | ||||
| 2021-09-13 | 10125.00000000 | GE.U21.101250C | 0.25 | GE.U21.101250P | 142.00 | ||||
| 2021-09-13 | 10131.25000000 | GE.U21.1013125C | 0.25 | GE.U21.1013125P | 148.25 | ||||
| 2021-09-13 | 10137.50000000 | GE.U21.101375C | 0.25 | GE.U21.101375P | 154.50 | ||||
| 2021-09-13 | 10150.00000000 | GE.U21.101500C | 0.25 | GE.U21.101500P | 167.00 | ||||
| 2021-09-13 | 10175.00000000 | GE.U21.101750C | 0.25 | GE.U21.101750P | 192.00 | ||||
| 2021-09-13 | 10200.00000000 | GE.U21.102000C | 0.25 | GE.U21.102000P | 217.00 | ||||
| 2021-09-13 | 10225.00000000 | GE.U21.102250C | 0.25 | GE.U21.102250P | 242.00 | ||||
| 2021-09-13 | 10250.00000000 | GE.U21.102500C | 0.25 | GE.U21.102500P | 267.00 | ||||
| 2021-09-13 | 10275.00000000 | GE.U21.102750C | 0.25 | GE.U21.102750P | 292.00 | ||||
| 2021-09-13 | 10300.00000000 | GE.U21.103000C | 0.25 | GE.U21.103000P | 317.00 | ||||
| 2021-09-13 | 10325.00000000 | GE.U21.103250C | 0.25 | GE.U21.103250P | 342.00 | ||||
| 2021-09-13 | 10350.00000000 | GE.U21.103500C | 0.25 | GE.U21.103500P | 367.00 | ||||
| 2021-09-13 | 10375.00000000 | GE.U21.103750C | 0.25 | GE.U21.103750P | 392.00 | ||||
| 2021-09-13 | 10400.00000000 | GE.U21.104000C | 0.25 | GE.U21.104000P | 417.00 | ||||
| 2021-09-13 | 10425.00000000 | GE.U21.104250C | 0.25 | GE.U21.104250P | 442.00 | ||||
| 2021-09-13 | 10450.00000000 | GE.U21.104500C | 0.25 | GE.U21.104500P | 467.00 | ||||
| 2021-09-13 | 10475.00000000 | GE.U21.104750C | 0.25 | GE.U21.104750P | 492.00 | ||||
| 2021-09-13 | 10500.00000000 | GE.U21.105000C | 0.25 | GE.U21.105000P | 517.00 | ||||
| 2021-09-13 | 10525.00000000 | GE.U21.105250C | 0.25 | GE.U21.105250P | 542.00 | ||||
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