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
Resources
Free Report
| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| GE.U21 | EURODOLLAR Sep 2021 | 97.810 | 97.815 | 97.785 | 97.800 | -0.010 | -0.01% | 11:28 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2021-09-13 | 91.25 | GE.U21.912500C | 5.790 | +0.015 | GE.U21.912500P | 0.0025 | 0.0000 | ||
| 2021-09-13 | 91.5 | GE.U21.915000C | 5.5400 | +0.0150 | GE.U21.915000P | 0.0025 | 0.0000 | ||
| 2021-09-13 | 91.75 | GE.U21.917500C | 5.2900 | +0.0150 | GE.U21.917500P | 0.0025 | 0.0000 | ||
| 2021-09-13 | 92 | GE.U21.920000C | 5.0400 | +0.0150 | GE.U21.920000P | 0.0025 | 0.0000 | ||
| 2021-09-13 | 92.25 | GE.U21.922500C | 4.7900 | +0.0150 | GE.U21.922500P | 0.0025 | 0.0000 | ||
| 2021-09-13 | 92.5 | GE.U21.925000C | 4.5400 | +0.0150 | GE.U21.925000P | 0.0025 | 0.0000 | ||
| 2021-09-13 | 92.75 | GE.U21.927500C | 4.2900 | +0.0150 | GE.U21.927500P | 0.0025 | 0.0000 | ||
| 2021-09-13 | 93 | GE.U21.930000C | 4.0400 | +0.0150 | GE.U21.930000P | 0.0025 | 0.0000 | ||
| 2021-09-13 | 93.25 | GE.U21.932500C | 3.7900 | +0.0150 | GE.U21.932500P | 0.0025 | 0.0000 | ||
| 2021-09-13 | 93.5 | GE.U21.935000C | 3.5400 | +0.0150 | GE.U21.935000P | 0.0025 | 0.0000 | ||
| 2021-09-13 | 93.75 | GE.U21.937500C | 3.2900 | +0.0150 | GE.U21.937500P | 0.0025 | 0.0000 | ||
| 2021-09-13 | 94 | GE.U21.940000C | 3.0400 | +0.0150 | GE.U21.940000P | 0.0050 | 0.0000 | ||
| 2021-09-13 | 94.25 | GE.U21.942500C | 2.7900 | +0.0150 | GE.U21.942500P | 0.0075 | 0.0000 | ||
| 2021-09-13 | 94.5 | GE.U21.945000C | 2.5400 | +0.0150 | GE.U21.94500P | 0.5000 | 0.0000 | ||
| 2021-09-13 | 94.75 | GE.U21.947500C | 2.2900 | +0.0150 | GE.U21.94750P | 0.5000 | +0.2500 | ||
| 2021-09-13 | 95 | GE.U21.950000C | 2.0400 | +0.0150 | GE.U21.950000P | 0.0250 | -0.0025 | ||
| 2021-09-13 | 95.25 | GE.U21.952500C | 1.7925 | +0.0125 | GE.U21.952500P | 0.0400 | -0.0025 | ||
| 2021-09-13 | 95.375 | GE.U21.953750C | 1.6750 | +0.0125 | GE.U21.953750P | 0.0525 | -0.0025 | 5467 | |
| 2021-09-13 | 95.5 | GE.U21.955000C | 1.5600 | +0.0125 | GE.U21.95500P | 1.5000 | 0.0000 | 7382 | |
| 2021-09-13 | 95.625 | GE.U21.956250C | 1.4475 | +0.0100 | GE.U21.95625P | 1.0000 | +0.2500 | 5564 | |
| 2021-09-13 | 95.75 | GE.U21.957500C | 1.3400 | +0.0075 | GE.U21.95750P | 2.0000 | -0.2500 | 6836 | |
| 2021-09-13 | 95.875 | GE.U21.958750C | 1.2325 | +0.0075 | GE.U21.95875P | 1.5000 | +0.2500 | 1835 | |
| 2021-09-13 | 96 | GE.U21.960000C | 1.1325 | +0.0050 | GE.U21.96000P | 3.5000 | 0.0000 | 6000 | |
| 2021-09-13 | 96.125 | GE.U21.961250C | 1.0400 | +0.0075 | GE.U21.961250P | 0.1600 | -0.0075 | 1000 | |
| 2021-09-13 | 96.25 | GE.U21.962500C | 0.9475 | +0.0050 | GE.U21.96250P | 5.5000 | 0.0000 | ||
| 2021-09-13 | 96.375 | GE.U21.963750C | 0.8625 | +0.0050 | GE.U21.963750P | 0.2250 | -0.0100 | 250 | |
| 2021-09-13 | 96.5 | GE.U21.965000C | 0.7825 | +0.0050 | 400 | GE.U21.965000P | 0.2650 | -0.0100 | 4050 |
| 2021-09-13 | 96.625 | GE.U21.966250C | 0.7025 | +0.0025 | GE.U21.966250P | 0.3050 | -0.0125 | ||
| 2021-09-13 | 96.75 | GE.U21.967500C | 0.6300 | +0.0025 | 15033 | GE.U21.96750P | 6.5000 | -0.2500 | 10233 |
| 2021-09-13 | 96.875 | GE.U21.968750C | 0.5650 | +0.0025 | 7069 | GE.U21.96875P | 13.5000 | -1.0000 | 8394 |
| 2021-09-13 | 97 | GE.U21.970000C | 0.5050 | 0.0000 | 1900 | GE.U21.97000P | 17.5000 | 0.0000 | 2595 |
| 2021-09-13 | 97.125 | GE.U21.971250C | 0.4525 | 0.0000 | 25 | GE.U21.971250P | 0.5325 | -0.0150 | 25 |
| 2021-09-13 | 97.25 | GE.U21.972500C | 0.4050 | 0.0000 | 8000 | GE.U21.97250P | 14.0000 | +0.5000 | 2675 |
| 2021-09-13 | 97.375 | GE.U21.973750C | 0.3600 | 0.0000 | GE.U21.973750P | 0.6800 | -0.0150 | ||
| 2021-09-13 | 97.5 | GE.U21.975000C | 0.3200 | 0.0000 | 13325 | GE.U21.975000P | 0.7600 | -0.0150 | |
| 2021-09-13 | 97.625 | GE.U21.976250C | 0.2850 | 0.0000 | 400 | GE.U21.976250P | 0.8450 | -0.0150 | 400 |
| 2021-09-13 | 97.75 | GE.U21.977500C | 0.2550 | 0.0000 | 6150 | GE.U21.977500P | 0.9350 | -0.0150 | |
| 2021-09-13 | 97.875 | GE.U21.978750C | 0.2275 | 0.0000 | 13 | GE.U21.978750P | 1.0275 | -0.0150 | |
| 2021-09-13 | 98 | GE.U21.98000C | 30.5000 | +0.7500 | 3051 | GE.U21.980000P | 1.1250 | -0.0150 | |
| 2021-09-13 | 98.125 | GE.U21.98125C | 19.7500 | -1.5000 | 250 | GE.U21.981250P | 1.2225 | -0.0175 | |
| 2021-09-13 | 98.25 | GE.U21.98250C | 20.0000 | 0.0000 | 2500 | GE.U21.982500P | 1.3250 | -0.0175 | |
| 2021-09-13 | 98.375 | GE.U21.983750C | 0.1425 | -0.0025 | GE.U21.983750P | 1.4300 | -0.0150 | ||
| 2021-09-13 | 98.5 | GE.U21.98500C | 12.7500 | +1.5000 | 650 | GE.U21.985000P | 1.5350 | -0.0150 | |
| 2021-09-13 | 98.625 | GE.U21.986250C | 0.1100 | -0.0025 | GE.U21.986250P | 1.6425 | -0.0175 | ||
| 2021-09-13 | 98.75 | GE.U21.987500C | 0.0950 | -0.0025 | 2500 | GE.U21.987500P | 1.7525 | -0.0150 | |
| 2021-09-13 | 98.875 | GE.U21.988750C | 0.0850 | -0.0025 | GE.U21.988750P | 1.8650 | -0.0175 | ||
| 2021-09-13 | 99 | GE.U21.99000C | 9.0000 | -1.0000 | 1750 | GE.U21.990000P | 1.9825 | -0.0150 | |
| 2021-09-13 | 99.125 | GE.U21.991250C | 0.0675 | -0.0025 | GE.U21.991250P | 2.1000 | -0.0150 | ||
| 2021-09-13 | 99.25 | GE.U21.99250C | 8.5000 | +0.7500 | 3000 | GE.U21.992500P | 2.2175 | -0.0175 | |
| 2021-09-13 | 99.5 | GE.U21.99500C | 3.0000 | +0.5000 | 2255 | GE.U21.995000P | 2.4600 | -0.0175 | |
| 2021-09-13 | 99.75 | GE.U21.997500C | 0.0350 | -0.0025 | 5 | GE.U21.997500P | 2.7100 | -0.0150 | |
| 2021-09-13 | 100 | GE.U21.1000000C | 0.0275 | 0.0000 | 1125 | GE.U21.1000000P | 2.9600 | -0.0150 | |
| 2021-09-13 | 100.25 | GE.U21.1002500C | 0.0200 | 0.0000 | GE.U21.1002500P | 3.2100 | -0.0150 | ||
| 2021-09-13 | 100.5 | GE.U21.1005000C | 0.0150 | 0.0000 | GE.U21.1005000P | 3.4600 | -0.0150 | ||
| 2021-09-13 | 100.75 | GE.U21.1007500C | 0.0100 | 0.0000 | GE.U21.1007500P | 3.7100 | -0.0150 | ||
| 2021-09-13 | 101 | GE.U21.1010000C | 0.0075 | 0.0000 | GE.U21.1010000P | 3.9600 | -0.0150 | ||
| 2021-09-13 | 101.25 | GE.U21.1012500C | 0.0050 | 0.0000 | GE.U21.1012500P | 4.2100 | -0.0150 | ||
| 2021-09-13 | 101.5 | GE.U21.1015000C | 0.0025 | 0.0000 | GE.U21.1015000P | 4.4600 | -0.0150 | ||
| 2021-09-13 | 101.75 | GE.U21.1017500C | 0.0025 | 0.0000 | GE.U21.1017500P | 4.7100 | -0.0150 | ||
| 2021-09-13 | 102 | GE.U21.1020000C | 0.0025 | 0.0000 | GE.U21.1020000P | 4.9600 | -0.0150 | ||
| 2021-09-13 | 102.25 | GE.U21.1022500C | 0.0025 | 0.0000 | GE.U21.1022500P | 5.2100 | -0.0150 | ||
| 2021-09-13 | 102.5 | GE.U21.1025000C | 0.0025 | 0.0000 | GE.U21.1025000P | 5.4600 | -0.0150 | ||
| 2021-09-13 | 102.75 | GE.U21.1027500C | 0.0025 | 0.0000 | GE.U21.1027500P | 5.7100 | -0.0150 | ||
| 2021-09-13 | 103 | GE.U21.1030000C | 0.0025 | 0.0000 | GE.U21.1030000P | 5.9600 | -0.0150 | ||
| 2021-09-13 | 103.25 | GE.U21.1032500C | 0.0025 | 0.0000 | GE.U21.1032500P | 6.2100 | -0.0150 | ||