| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| LE.G21 | LIVE CATTLE Feb 2021 | 116.800 | 117.325 | 116.250 | 117.000 | +0.350 | +0.30% | 14:03 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2021-02-05 | 48.00000000 | LE.G21.480C | 67.975 | LE.G21.480P | 0.0125 | -0.0125 | 6 | ||
| 2021-02-05 | 50.00000000 | LE.G21.500C | 65.9750 | LE.G21.500P | 0.0125 | ||||
| 2021-02-05 | 52.00000000 | LE.G21.520C | 63.9750 | LE.G21.520P | 0.0125 | ||||
| 2021-02-05 | 54.00000000 | LE.G21.540C | 61.9750 | LE.G21.540P | 0.0125 | ||||
| 2021-02-05 | 56.00000000 | LE.G21.560C | 59.9750 | LE.G21.560P | 0.0125 | ||||
| 2021-02-05 | 58.00000000 | LE.G21.580C | 57.9750 | LE.G21.580P | 0.0125 | ||||
| 2021-02-05 | 60.00000000 | LE.G21.600C | 55.9750 | LE.G21.600P | 0.0125 | ||||
| 2021-02-05 | 62.00000000 | LE.G21.620C | 53.9750 | LE.G21.620P | 0.0125 | ||||
| 2021-02-05 | 64.00000000 | LE.G21.640C | 51.9750 | LE.G21.640P | 0.0125 | ||||
| 2021-02-05 | 66.00000000 | LE.G21.660C | 49.9750 | LE.G21.660P | 0.0125 | ||||
| 2021-02-05 | 68.00000000 | LE.G21.680C | 47.9750 | LE.G21.680P | 0.0125 | ||||
| 2021-02-05 | 70.00000000 | LE.G21.700C | 45.9750 | LE.G21.700P | 0.0125 | ||||
| 2021-02-05 | 72.00000000 | LE.G21.720C | 43.9750 | LE.G21.720P | 0.0125 | ||||
| 2021-02-05 | 74.00000000 | LE.G21.740C | 41.9750 | +0.8250 | 1 | LE.G21.740P | 0.0125 | +0.0500 | 36 |
| 2021-02-05 | 76.00000000 | LE.G21.760C | 39.9750 | LE.G21.760P | 0.0125 | 0.0000 | 37 | ||
| 2021-02-05 | 78.00000000 | LE.G21.780C | 37.9750 | +0.3000 | 1 | LE.G21.780P | 0.0125 | ||
| 2021-02-05 | 80.00000000 | LE.G21.800C | 35.9750 | LE.G21.800P | 0.0125 | 0.0000 | 136 | ||
| 2021-02-05 | 81.00000000 | LE.G21.810C | 34.9750 | LE.G21.810P | 0.0125 | 0.0000 | 10 | ||
| 2021-02-05 | 82.00000000 | LE.G21.820C | 33.9750 | LE.G21.820P | 0.0125 | 0.0000 | 31 | ||
| 2021-02-05 | 83.00000000 | LE.G21.830C | 32.9750 | LE.G21.830P | 0.0125 | +0.0125 | 320 | ||
| 2021-02-05 | 84.00000000 | LE.G21.840C | 31.9750 | LE.G21.840P | 0.0125 | +0.0125 | 288 | ||
| 2021-02-05 | 85.00000000 | LE.G21.850C | 30.9750 | LE.G21.850P | 0.0125 | 0.0000 | 81 | ||
| 2021-02-05 | 86.00000000 | LE.G21.860C | 29.9750 | 38 | LE.G21.860P | 0.0125 | -0.0125 | 328 | |
| 2021-02-05 | 87.00000000 | LE.G21.870C | 28.9750 | LE.G21.870P | 0.0125 | +0.0250 | 6 | ||
| 2021-02-05 | 88.00000000 | LE.G21.880C | 27.9750 | LE.G21.880P | 0.0125 | +0.0500 | 294 | ||
| 2021-02-05 | 89.00000000 | LE.G21.890C | 26.9750 | LE.G21.890P | 0.0125 | 0.0000 | 129 | ||
| 2021-02-05 | 90.00000000 | LE.G21.900C | 25.9750 | 103 | LE.G21.900P | 0.0125 | 0.0000 | 407 | |
| 2021-02-05 | 91.00000000 | LE.G21.910C | 24.9750 | +0.7250 | 1 | LE.G21.910P | 0.0125 | +0.0500 | 233 |
| 2021-02-05 | 92.00000000 | LE.G21.920C | 23.9750 | +0.2500 | 22 | LE.G21.920P | 0.0125 | +0.0250 | 469 |
| 2021-02-05 | 93.00000000 | LE.G21.930C | 22.9750 | LE.G21.930P | 0.0125 | +0.0250 | 130 | ||
| 2021-02-05 | 94.00000000 | LE.G21.940C | 21.9750 | -0.9500 | 33 | LE.G21.940P | 0.0125 | 0.0000 | 391 |
| 2021-02-05 | 95.00000000 | LE.G21.950C | 20.9750 | -0.3500 | 51 | LE.G21.950P | 0.0125 | -0.1000 | 50 |
| 2021-02-05 | 96.00000000 | LE.G21.960C | 19.9750 | +0.2250 | 17 | LE.G21.960P | 0.0125 | -0.0125 | 527 |
| 2021-02-05 | 97.00000000 | LE.G21.970C | 18.9750 | +0.0500 | 7 | LE.G21.970P | 0.0125 | -0.0500 | 99 |
| 2021-02-05 | 98.00000000 | LE.G21.980C | 17.9750 | +2.5000 | 6 | LE.G21.980P | 0.0125 | 0.0000 | 694 |
| 2021-02-05 | 99.00000000 | LE.G21.990C | 16.9750 | LE.G21.990P | 0.0125 | -0.0250 | 783 | ||
| 2021-02-05 | 100.00000000 | LE.G21.1000C | 15.9750 | +0.7250 | 36 | LE.G21.1000P | 0.0125 | +0.0125 | 1325 |
| 2021-02-05 | 101.00000000 | LE.G21.1010C | 14.9750 | LE.G21.1010P | 0.0125 | +0.0125 | 1200 | ||
| 2021-02-05 | 102.00000000 | LE.G21.1020C | 13.9750 | +0.1250 | 133 | LE.G21.1020P | 0.0125 | 0.0000 | 1185 |
| 2021-02-05 | 103.00000000 | LE.G21.1030C | 12.9750 | -0.2250 | 101 | LE.G21.1030P | 0.0250 | +0.0125 | 260 |
| 2021-02-05 | 104.00000000 | LE.G21.1040C | 11.9750 | +0.4500 | 39 | LE.G21.1040P | 0.0250 | +0.0125 | 1306 |
| 2021-02-05 | 105.00000000 | LE.G21.1050C | 10.9750 | -0.4000 | 27 | LE.G21.1050P | 0.0125 | -0.0500 | 2684 |
| 2021-02-05 | 106.00000000 | LE.G21.1060C | 9.9750 | -0.6000 | 81 | LE.G21.1060P | 0.0250 | +0.0125 | 1109 |
| 2021-02-05 | 107.00000000 | LE.G21.1070C | 8.9750 | +0.9000 | 161 | LE.G21.1070P | 0.0125 | -0.0500 | 575 |
| 2021-02-05 | 108.00000000 | LE.G21.1080C | 8.7000 | +0.2500 | 613 | LE.G21.1080P | 0.0125 | 0.0000 | 1472 |
| 2021-02-05 | 109.00000000 | LE.G21.1090C | 7.0000 | -0.0250 | 107 | LE.G21.1090P | 0.0250 | -0.0250 | 856 |
| 2021-02-05 | 110.00000000 | LE.G21.1100C | 5.8000 | 0.0000 | 1026 | LE.G21.1100P | 0.0125 | -0.0125 | 3225 |
| 2021-02-05 | 111.00000000 | LE.G21.1110C | 5.0000 | -0.1250 | 290 | LE.G21.1110P | 0.0250 | -0.0250 | 897 |
| 2021-02-05 | 112.00000000 | LE.G21.1120C | 4.4250 | +1.0000 | 3627 | LE.G21.1120P | 0.0250 | -0.0500 | 4198 |
| 2021-02-05 | 113.00000000 | LE.G21.1130C | 3.3000 | -0.1500 | 518 | LE.G21.1130P | 0.0500 | -0.0250 | 644 |
| 2021-02-05 | 114.00000000 | LE.G21.1140C | 2.7000 | +0.9250 | 2909 | LE.G21.1140P | 0.0125 | -0.0875 | 1376 |
| 2021-02-05 | 115.00000000 | LE.G21.1150C | 1.3750 | -0.0750 | 812 | LE.G21.1150P | 0.0500 | -0.2000 | 1017 |
| 2021-02-05 | 116.00000000 | LE.G21.1160C | 0.4500 | -0.1500 | 2108 | LE.G21.1160P | 0.0250 | -0.1500 | 1960 |
| 2021-02-05 | 117.00000000 | LE.G21.1170C | 0.0750 | -0.0250 | 862 | LE.G21.1170P | 0.7250 | +0.0500 | 528 |
| 2021-02-05 | 118.00000000 | LE.G21.1180C | 0.0125 | -0.0375 | 1492 | LE.G21.1180P | 1.3000 | -0.2500 | 311 |
| 2021-02-05 | 119.00000000 | LE.G21.1190C | 0.0250 | 0.0000 | 357 | LE.G21.1190P | 2.2500 | -0.3000 | 3 |
| 2021-02-05 | 120.00000000 | LE.G21.1200C | 0.0250 | +0.0125 | 2324 | LE.G21.1200P | 4.0250 | +0.6000 | 77 |
| 2021-02-05 | 121.00000000 | LE.G21.1210C | 0.0125 | 0.0000 | 298 | LE.G21.1210P | 5.0250 | ||
| 2021-02-05 | 122.00000000 | LE.G21.1220C | 0.0125 | 0.0000 | 1181 | LE.G21.1220P | 6.0250 | +0.2000 | 11 |
| 2021-02-05 | 123.00000000 | LE.G21.1230C | 0.0125 | +0.0250 | 222 | LE.G21.1230P | 7.0250 | -0.4250 | 1 |
| 2021-02-05 | 124.00000000 | LE.G21.1240C | 0.0125 | 0.0000 | 589 | LE.G21.1240P | 8.0250 | -0.1000 | 48 |
| 2021-02-05 | 125.00000000 | LE.G21.1250C | 0.0125 | +0.0125 | 385 | LE.G21.1250P | 9.0250 | +0.5000 | 12 |
| 2021-02-05 | 126.00000000 | LE.G21.1260C | 0.0125 | 0.0000 | 393 | LE.G21.1260P | 10.0250 | -0.6500 | 45 |
| 2021-02-05 | 127.00000000 | LE.G21.1270C | 0.0125 | +0.0125 | 111 | LE.G21.1270P | 11.0250 | ||
| 2021-02-05 | 128.00000000 | LE.G21.1280C | 0.0125 | 0.0000 | 124 | LE.G21.1280P | 12.0250 | +0.0500 | 3 |
| 2021-02-05 | 129.00000000 | LE.G21.1290C | 0.0125 | 0.0000 | 177 | LE.G21.1290P | 13.0250 | +0.1250 | 2 |
| 2021-02-05 | 130.00000000 | LE.G21.1300C | 0.0125 | -0.0250 | 564 | LE.G21.1300P | 14.0250 | +0.2250 | 110 |
| 2021-02-05 | 131.00000000 | LE.G21.1310C | 0.0125 | 1 | LE.G21.1310P | 15.0250 | -0.4500 | 2 | |
| 2021-02-05 | 132.00000000 | LE.G21.1320C | 0.0125 | 0.0000 | 108 | LE.G21.1320P | 16.0250 | +0.8750 | 6 |
| 2021-02-05 | 133.00000000 | LE.G21.1330C | 0.0125 | +0.0250 | 23 | LE.G21.1330P | 17.0250 | -0.7250 | 4 |
| 2021-02-05 | 134.00000000 | LE.G21.1340C | 0.0125 | +0.1250 | 69 | LE.G21.1340P | 18.0250 | -0.7750 | 3 |
| 2021-02-05 | 135.00000000 | LE.G21.1350C | 0.0125 | LE.G21.1350P | 19.0250 | ||||
| 2021-02-05 | 136.00000000 | LE.G21.1360C | 0.0125 | 0.0000 | 2 | LE.G21.1360P | 20.0250 | ||
| 2021-02-05 | 137.00000000 | LE.G21.1370C | 0.0125 | LE.G21.1370P | 21.0250 | ||||
| 2021-02-05 | 138.00000000 | LE.G21.1380C | 0.0125 | -0.0500 | 50 | LE.G21.1380P | 22.0250 | ||
| 2021-02-05 | 139.00000000 | LE.G21.1390C | 0.0125 | LE.G21.1390P | 23.0250 | ||||
| 2021-02-05 | 140.00000000 | LE.G21.1400C | 0.0125 | -0.0250 | 3 | LE.G21.1400P | 24.0250 | 3 | |
| 2021-02-05 | 141.00000000 | LE.G21.1410C | 0.0125 | LE.G21.1410P | 25.0250 | ||||
| 2021-02-05 | 142.00000000 | LE.G21.1420C | 0.0125 | 1 | LE.G21.1420P | 26.0250 | 3 | ||
| 2021-02-05 | 143.00000000 | LE.G21.1430C | 0.0125 | LE.G21.1430P | 27.0250 | ||||
| 2021-02-05 | 144.00000000 | LE.G21.1440C | 0.0125 | LE.G21.1440P | 28.0250 | ||||
| 2021-02-05 | 145.00000000 | LE.G21.1450C | 0.0125 | LE.G21.1450P | 29.0250 | ||||
| 2021-02-05 | 146.00000000 | LE.G21.1460C | 0.0125 | LE.G21.1460P | 30.0250 | ||||
| 2021-02-05 | 148.00000000 | LE.G21.1480C | 0.0125 | LE.G21.1480P | 32.0250 | ||||
| 2021-02-05 | 150.00000000 | LE.G21.1500C | 0.0125 | LE.G21.1500P | 34.0250 | ||||
| 2021-02-05 | 152.00000000 | LE.G21.1520C | 0.0125 | LE.G21.1520P | 36.0250 | ||||
| 2021-02-05 | 154.00000000 | LE.G21.1540C | 0.0125 | LE.G21.1540P | 38.0250 | ||||
| 2021-02-05 | 156.00000000 | LE.G21.1560C | 0.0125 | LE.G21.1560P | 40.0250 | ||||
| 2021-02-05 | 158.00000000 | LE.G21.1580C | 0.0125 | LE.G21.1580P | 42.0250 | ||||
| 2021-02-05 | 160.00000000 | LE.G21.1600C | 0.0125 | LE.G21.1600P | 44.0250 | ||||
| 2021-02-05 | 162.00000000 | LE.G21.1620C | 0.0125 | LE.G21.1620P | 46.0250 | ||||
| 2021-02-05 | 164.00000000 | LE.G21.1640C | 0.0125 | LE.G21.1640P | 48.0250 | ||||
| 2021-02-05 | 166.00000000 | LE.G21.1660C | 0.0125 | LE.G21.1660P | 50.0250 | ||||
| 2021-02-05 | 168.00000000 | LE.G21.1680C | 0.0125 | LE.G21.1680P | 52.0250 | ||||
| 2021-02-05 | 170.00000000 | LE.G21.1700C | 0.0125 | LE.G21.1700P | 54.0250 | ||||
| 2021-02-05 | 172.00000000 | LE.G21.1720C | 0.0125 | LE.G21.1720P | 56.0250 | ||||
| 2021-02-05 | 174.00000000 | LE.G21.1740C | 0.0125 | LE.G21.1740P | 58.0250 | ||||
| 2021-02-05 | 176.00000000 | LE.G21.1760C | 0.0125 | LE.G21.1760P | 60.0250 | ||||
| 2021-02-05 | 178.00000000 | LE.G21.1780C | 0.0125 | LE.G21.1780P | 62.0250 | ||||
| 2021-02-05 | 180.00000000 | LE.G21.1800C | 0.0125 | LE.G21.1800P | 64.0250 | ||||
| 2021-02-05 | 182.00000000 | LE.G21.1820C | 0.0125 | LE.G21.1820P | 66.0250 | ||||
| 2021-02-05 | 184.00000000 | LE.G21.1840C | 0.0125 | LE.G21.1840P | 68.0250 | ||||
| 2021-02-05 | 186.00000000 | LE.G21.1860C | 0.0125 | LE.G21.1860P | 70.0250 | ||||
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