Market | Name | Open | High | Low | Last | Change | Pct | Time | |
---|---|---|---|---|---|---|---|---|---|
LE.G20 | LIVE CATTLE Feb 2020 | 125.450 | 127.850 | 125.275 | 127.850 | +2.700 | +2.16% | 14:04 | add to portfolio |
Expiration | Strike | %perl>CALL | PUT | ||||||
---|---|---|---|---|---|---|---|---|---|
symbol | last | change | openint | symbol | last | change | openint | ||
2020-02-07 | 54.00000000 | LE.G20.540C | 70.75 | LE.G20.540P | 0.0125 | ||||
2020-02-07 | 56.00000000 | LE.G20.560C | 68.7500 | LE.G20.560P | 0.0125 | ||||
2020-02-07 | 58.00000000 | LE.G20.580C | 66.7500 | LE.G20.580P | 0.0125 | ||||
2020-02-07 | 60.00000000 | LE.G20.600C | 64.7500 | LE.G20.600P | 0.0125 | ||||
2020-02-07 | 62.00000000 | LE.G20.620C | 62.7500 | LE.G20.620P | 0.0125 | ||||
2020-02-07 | 64.00000000 | LE.G20.640C | 60.7500 | LE.G20.640P | 0.0125 | ||||
2020-02-07 | 66.00000000 | LE.G20.660C | 58.7500 | LE.G20.660P | 0.0125 | ||||
2020-02-07 | 68.00000000 | LE.G20.680C | 56.7500 | LE.G20.680P | 0.0125 | ||||
2020-02-07 | 70.00000000 | LE.G20.700C | 54.7500 | LE.G20.700P | 0.0125 | ||||
2020-02-07 | 72.00000000 | LE.G20.720C | 52.7500 | LE.G20.720P | 0.0125 | ||||
2020-02-07 | 74.00000000 | LE.G20.740C | 50.7500 | LE.G20.740P | 0.0125 | ||||
2020-02-07 | 76.00000000 | LE.G20.760C | 48.7500 | LE.G20.760P | 0.0125 | ||||
2020-02-07 | 78.00000000 | LE.G20.780C | 46.7500 | LE.G20.780P | 0.0125 | ||||
2020-02-07 | 80.00000000 | LE.G20.800C | 44.7500 | LE.G20.800P | 0.0125 | 0.0000 | |||
2020-02-07 | 81.00000000 | LE.G20.810C | 43.7500 | LE.G20.810P | 0.0125 | ||||
2020-02-07 | 82.00000000 | LE.G20.820C | 42.7500 | LE.G20.820P | 0.0125 | ||||
2020-02-07 | 83.00000000 | LE.G20.830C | 41.7500 | LE.G20.830P | 0.0125 | ||||
2020-02-07 | 84.00000000 | LE.G20.840C | 40.7500 | LE.G20.840P | 0.0125 | ||||
2020-02-07 | 85.00000000 | LE.G20.850C | 39.7500 | LE.G20.850P | 0.0125 | +0.0500 | |||
2020-02-07 | 86.00000000 | LE.G20.860C | 38.7500 | LE.G20.860P | 0.0125 | -0.1000 | |||
2020-02-07 | 87.00000000 | LE.G20.870C | 37.7500 | LE.G20.870P | 0.0125 | ||||
2020-02-07 | 88.00000000 | LE.G20.880C | 36.7500 | LE.G20.880P | 0.0125 | -0.0250 | |||
2020-02-07 | 89.00000000 | LE.G20.890C | 35.7500 | LE.G20.890P | 0.0125 | +0.0250 | |||
2020-02-07 | 90.00000000 | LE.G20.900C | 34.7500 | LE.G20.900P | 0.0125 | -0.0500 | |||
2020-02-07 | 91.00000000 | LE.G20.910C | 33.7500 | LE.G20.910P | 0.0125 | ||||
2020-02-07 | 92.00000000 | LE.G20.920C | 32.7500 | LE.G20.920P | 0.0125 | 0.0000 | |||
2020-02-07 | 93.00000000 | LE.G20.930C | 31.7500 | LE.G20.930P | 0.0125 | 0.0000 | |||
2020-02-07 | 94.00000000 | LE.G20.940C | 30.7500 | LE.G20.940P | 0.0125 | -0.0250 | |||
2020-02-07 | 95.00000000 | LE.G20.950C | 29.7500 | LE.G20.950P | 0.0125 | 0.0000 | |||
2020-02-07 | 96.00000000 | LE.G20.960C | 28.7500 | LE.G20.960P | 0.0125 | 0.0000 | |||
2020-02-07 | 97.00000000 | LE.G20.970C | 27.7500 | LE.G20.970P | 0.0125 | 0.0000 | |||
2020-02-07 | 98.00000000 | LE.G20.980C | 26.7500 | LE.G20.980P | 0.0125 | +0.0250 | |||
2020-02-07 | 99.00000000 | LE.G20.990C | 25.7500 | LE.G20.990P | 0.0250 | -0.0250 | |||
2020-02-07 | 100.00000000 | LE.G20.1000C | 24.7500 | +0.3500 | LE.G20.1000P | 0.0250 | 0.0000 | ||
2020-02-07 | 101.00000000 | LE.G20.1010C | 23.7500 | LE.G20.1010P | 0.0250 | 0.0000 | |||
2020-02-07 | 102.00000000 | LE.G20.1020C | 22.7500 | LE.G20.1020P | 0.0250 | 0.0000 | |||
2020-02-07 | 103.00000000 | LE.G20.1030C | 21.7750 | LE.G20.1030P | 0.0250 | -0.0250 | |||
2020-02-07 | 104.00000000 | LE.G20.1040C | 20.7750 | LE.G20.1040P | 0.0500 | 0.0000 | |||
2020-02-07 | 105.00000000 | LE.G20.1050C | 19.8000 | -1.0750 | LE.G20.1050P | 0.0500 | -0.0250 | ||
2020-02-07 | 106.00000000 | LE.G20.1060C | 18.8250 | 0.0000 | LE.G20.1060P | 0.0500 | 0.0000 | ||
2020-02-07 | 107.00000000 | LE.G20.1070C | 17.8250 | LE.G20.1070P | 0.0750 | +0.0250 | |||
2020-02-07 | 108.00000000 | LE.G20.1080C | 16.8500 | +0.9500 | LE.G20.1080P | 0.0750 | 0.0000 | 28 | |
2020-02-07 | 109.00000000 | LE.G20.1090C | 15.8750 | -1.0250 | LE.G20.1090P | 0.1500 | -0.0500 | ||
2020-02-07 | 110.00000000 | LE.G20.1100C | 14.9000 | -0.5500 | LE.G20.1100P | 0.1000 | -0.0250 | ||
2020-02-07 | 111.00000000 | LE.G20.1110C | 13.9250 | -0.2000 | LE.G20.1110P | 0.2000 | 0.0000 | ||
2020-02-07 | 112.00000000 | LE.G20.1120C | 15.6000 | +2.3250 | LE.G20.1120P | 0.1250 | -0.0750 | ||
2020-02-07 | 113.00000000 | LE.G20.1130C | 14.5750 | +2.2500 | LE.G20.1130P | 0.2000 | -0.0250 | ||
2020-02-07 | 114.00000000 | LE.G20.1140C | 12.3750 | +1.0000 | LE.G20.1140P | 0.2000 | -0.1000 | ||
2020-02-07 | 115.00000000 | LE.G20.1150C | 10.2000 | -1.4750 | LE.G20.1150P | 0.2500 | -0.1250 | ||
2020-02-07 | 116.00000000 | LE.G20.1160C | 9.3250 | -1.3250 | LE.G20.1160P | 0.3750 | -0.1250 | 26 | |
2020-02-07 | 117.00000000 | LE.G20.1170C | 8.4750 | -0.3500 | LE.G20.1170P | 0.3500 | -0.2000 | ||
2020-02-07 | 118.00000000 | LE.G20.1180C | 10.0000 | +2.2000 | 5 | LE.G20.1180P | 0.4750 | -0.2500 | |
2020-02-07 | 119.00000000 | LE.G20.1190C | 6.8250 | +0.4000 | LE.G20.1190P | 0.5750 | -0.3000 | ||
2020-02-07 | 120.00000000 | LE.G20.1200C | 8.3000 | +2.1000 | LE.G20.1200P | 0.7000 | -0.4000 | ||
2020-02-07 | 121.00000000 | LE.G20.1210C | 5.3500 | -1.1750 | LE.G20.1210P | 0.8750 | -0.4250 | ||
2020-02-07 | 122.00000000 | LE.G20.1220C | 4.8000 | -0.0750 | LE.G20.1220P | 1.0750 | -0.5500 | ||
2020-02-07 | 123.00000000 | LE.G20.1230C | 5.8000 | +1.6500 | LE.G20.1230P | 1.3000 | -0.6750 | ||
2020-02-07 | 124.00000000 | LE.G20.1240C | 4.9750 | +1.6250 | LE.G20.1240P | 1.6000 | -0.7500 | ||
2020-02-07 | 125.00000000 | LE.G20.1250C | 3.9000 | +1.1250 | LE.G20.1250P | 2.1500 | -0.6000 | ||
2020-02-07 | 126.00000000 | LE.G20.1260C | 3.8000 | +1.3750 | 3 | LE.G20.1260P | 2.4000 | -0.8500 | |
2020-02-07 | 127.00000000 | LE.G20.1270C | 3.3000 | +1.3000 | LE.G20.1270P | 2.6500 | -1.2000 | ||
2020-02-07 | 128.00000000 | LE.G20.1280C | 2.8000 | +1.1750 | 28 | LE.G20.1280P | 3.2250 | -1.2500 | |
2020-02-07 | 129.00000000 | LE.G20.1290C | 2.1750 | +1.0500 | LE.G20.1290P | 3.9250 | -1.2000 | ||
2020-02-07 | 130.00000000 | LE.G20.1300C | 1.7750 | +0.7750 | LE.G20.1300P | 4.6750 | -1.1750 | ||
2020-02-07 | 131.00000000 | LE.G20.1310C | 1.4000 | +0.6750 | LE.G20.1310P | 6.9250 | +0.0750 | ||
2020-02-07 | 132.00000000 | LE.G20.1320C | 1.1750 | +0.5750 | LE.G20.1320P | 7.2500 | -0.2000 | ||
2020-02-07 | 133.00000000 | LE.G20.1330C | 0.9000 | +0.5000 | LE.G20.1330P | 8.7250 | -0.2250 | ||
2020-02-07 | 134.00000000 | LE.G20.1340C | 0.6500 | +0.3250 | LE.G20.1340P | 9.6250 | -0.4000 | ||
2020-02-07 | 135.00000000 | LE.G20.1350C | 0.3250 | -0.0750 | LE.G20.1350P | 10.5500 | +0.2500 | ||
2020-02-07 | 136.00000000 | LE.G20.1360C | 0.2500 | 0.0000 | LE.G20.1360P | 11.4750 | |||
2020-02-07 | 137.00000000 | LE.G20.1370C | 0.2750 | +0.1500 | LE.G20.1370P | 12.4250 | |||
2020-02-07 | 138.00000000 | LE.G20.1380C | 0.1500 | 0.0000 | LE.G20.1380P | 13.3750 | |||
2020-02-07 | 139.00000000 | LE.G20.1390C | 0.1250 | -0.1000 | LE.G20.1390P | 14.3500 | |||
2020-02-07 | 140.00000000 | LE.G20.1400C | 0.1000 | -0.0500 | LE.G20.1400P | 15.3250 | +1.4750 | ||
2020-02-07 | 141.00000000 | LE.G20.1410C | 0.0750 | 0.0000 | LE.G20.1410P | 16.3000 | +0.1250 | ||
2020-02-07 | 142.00000000 | LE.G20.1420C | 0.0500 | 0.0000 | LE.G20.1420P | 17.2750 | |||
2020-02-07 | 143.00000000 | LE.G20.1430C | 0.0500 | -0.0250 | LE.G20.1430P | 18.3000 | +0.0250 | ||
2020-02-07 | 144.00000000 | LE.G20.1440C | 0.0250 | -0.0250 | LE.G20.1440P | 19.2500 | +0.9250 | ||
2020-02-07 | 145.00000000 | LE.G20.1450C | 0.0250 | 0.0000 | LE.G20.1450P | 20.2500 | +0.1000 | ||
2020-02-07 | 146.00000000 | LE.G20.1460C | 0.0250 | 0.0000 | LE.G20.1460P | 21.2500 | |||
2020-02-07 | 147.00000000 | LE.G20.1470C | 0.0250 | LE.G20.1470P | 22.2500 | ||||
2020-02-07 | 148.00000000 | LE.G20.1480C | 0.0125 | LE.G20.1480P | 23.2500 | ||||
2020-02-07 | 149.00000000 | LE.G20.1490C | 0.0125 | LE.G20.1490P | 24.2500 | ||||
2020-02-07 | 150.00000000 | LE.G20.1500C | 0.0125 | 0.0000 | LE.G20.1500P | 25.2500 | |||
2020-02-07 | 151.00000000 | LE.G20.1510C | 0.0125 | LE.G20.1510P | 26.2500 | ||||
2020-02-07 | 152.00000000 | LE.G20.1520C | 0.0125 | LE.G20.1520P | 27.2500 | ||||
2020-02-07 | 153.00000000 | LE.G20.1530C | 0.0125 | LE.G20.1530P | 28.2500 | ||||
2020-02-07 | 154.00000000 | LE.G20.1540C | 0.0125 | LE.G20.1540P | 29.2500 | ||||
2020-02-07 | 155.00000000 | LE.G20.1550C | 0.0125 | LE.G20.1550P | 30.2500 | ||||
2020-02-07 | 156.00000000 | LE.G20.1560C | 0.0125 | LE.G20.1560P | 31.2500 | ||||
2020-02-07 | 157.00000000 | LE.G20.1570C | 0.0125 | LE.G20.1570P | 32.2500 | ||||
2020-02-07 | 158.00000000 | LE.G20.1580C | 0.0125 | LE.G20.1580P | 33.2500 | ||||
2020-02-07 | 160.00000000 | LE.G20.1600C | 0.0125 | LE.G20.1600P | 35.2500 | ||||
2020-02-07 | 162.00000000 | LE.G20.1620C | 0.0125 | LE.G20.1620P | 37.2500 | ||||
2020-02-07 | 164.00000000 | LE.G20.1640C | 0.0125 | LE.G20.1640P | 39.2500 | ||||
2020-02-07 | 166.00000000 | LE.G20.1660C | 0.0125 | LE.G20.1660P | 41.2500 | ||||
2020-02-07 | 168.00000000 | LE.G20.1680C | 0.0125 | -0.0250 | LE.G20.1680P | 43.2500 | |||
2020-02-07 | 170.00000000 | LE.G20.1700C | 0.0125 | LE.G20.1700P | 45.2500 | ||||
2020-02-07 | 172.00000000 | LE.G20.1720C | 0.0125 | LE.G20.1720P | 47.2500 | ||||
2020-02-07 | 174.00000000 | LE.G20.1740C | 0.0125 | LE.G20.1740P | 49.2500 | ||||
2020-02-07 | 176.00000000 | LE.G20.1760C | 0.0125 | LE.G20.1760P | 51.2500 | ||||
2020-02-07 | 178.00000000 | LE.G20.1780C | 0.0125 | LE.G20.1780P | 53.2500 | ||||
2020-02-07 | 180.00000000 | LE.G20.1800C | 0.0125 | LE.G20.1800P | 55.2500 | ||||
2020-02-07 | 182.00000000 | LE.G20.1820C | 0.0125 | LE.G20.1820P | 57.2500 | ||||
2020-02-07 | 184.00000000 | LE.G20.1840C | 0.0125 | LE.G20.1840P | 59.2500 | ||||
2020-02-07 | 186.00000000 | LE.G20.1860C | 0.0125 | LE.G20.1860P | 61.2500 | ||||
2020-02-07 | 188.00000000 | LE.G20.1880C | 0.0125 | LE.G20.1880P | 63.2500 |
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