| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| @YI.H21 | 1000 OZ MINI SILVER MARCH 2021 | 27.670 | 27.705 | 27.564 | 27.618 | -0.241 | -0.87% | 10:13 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2021-02-23 | 7.50000000 | @YI.H21.750C | 19.754 | 0.000 | @YI.H21.750P | 0.001 | 0.000 | ||
| 2021-02-23 | 10.00000000 | @YI.H21.1000C | 17.254 | 0.000 | @YI.H21.1000P | 0.001 | 0.000 | ||
| 2021-02-23 | 12.50000000 | @YI.H21.1250C | 14.754 | 0.000 | @YI.H21.1250P | 0.001 | 0.000 | ||
| 2021-02-23 | 15.00000000 | @YI.H21.1500C | 12.254 | 0.000 | @YI.H21.1500P | 0.001 | 0.000 | ||
| 2021-02-23 | 17.50000000 | @YI.H21.1750C | 10.585 | 0.000 | @YI.H21.1750P | 0.001 | 0.000 | ||
| 2021-02-23 | 18.00000000 | @YI.H21.1800C | 10.085 | 0.000 | @YI.H21.1800P | 0.001 | 0.000 | ||
| 2021-02-23 | 19.00000000 | @YI.H21.1900C | 9.085 | 0.000 | @YI.H21.1900P | 0.001 | 0.000 | ||
| 2021-02-23 | 20.00000000 | @YI.H21.2000C | 7.254 | 0.000 | @YI.H21.2000P | 0.001 | 0.000 | ||
| 2021-02-23 | 21.00000000 | @YI.H21.2100C | 6.254 | 0.000 | @YI.H21.2100P | 0.001 | 0.000 | ||
| 2021-02-23 | 22.00000000 | @YI.H21.2200C | 6.085 | 0.000 | @YI.H21.2200P | 0.001 | 0.000 | ||
| 2021-02-23 | 22.50000000 | @YI.H21.2250C | 5.585 | 0.000 | @YI.H21.2250P | 0.001 | 0.000 | ||
| 2021-02-23 | 23.00000000 | @YI.H21.2300C | 5.085 | 0.000 | @YI.H21.2300P | 0.001 | 0.000 | ||
| 2021-02-23 | 24.00000000 | @YI.H21.2400C | 4.085 | 0.000 | @YI.H21.2400P | 0.001 | 0.000 | ||
| 2021-02-23 | 25.00000000 | @YI.H21.2500C | 3.085 | 0.000 | @YI.H21.2500P | 0.127 | 0.000 | ||
| 2021-02-23 | 26.00000000 | @YI.H21.2600C | 1.362 | 0.000 | @YI.H21.2600P | 0.001 | 0.000 | ||
| 2021-02-23 | 27.00000000 | @YI.H21.2700C | 0.769 | 0.000 | @YI.H21.2700P | 0.515 | 0.000 | ||
| 2021-02-23 | 27.50000000 | @YI.H21.2750C | 0.763 | 0.000 | @YI.H21.2750P | 0.944 | 0.000 | ||
| 2021-02-23 | 28.00000000 | @YI.H21.2800C | 0.638 | 0.000 | @YI.H21.2800P | 1.086 | 0.000 | ||
| 2021-02-23 | 29.00000000 | @YI.H21.2900C | 0.058 | 0.000 | @YI.H21.2900P | 0.973 | 0.000 | ||
| 2021-02-23 | 30.00000000 | @YI.H21.3000C | 0.004 | 0.000 | @YI.H21.3000P | 2.798 | 0.000 | ||
| 2021-02-23 | 31.00000000 | @YI.H21.3100C | 0.001 | 0.000 | @YI.H21.3100P | 3.718 | 0.000 | ||
| 2021-02-23 | 32.00000000 | @YI.H21.3200C | 0.001 | 0.000 | @YI.H21.3200P | 3.915 | 0.000 | ||
| 2021-02-23 | 32.50000000 | @YI.H21.3250C | 0.042 | 0.000 | @YI.H21.3250P | 5.424 | 0.000 | ||
| 2021-02-23 | 33.00000000 | @YI.H21.3300C | 0.003 | 0.000 | @YI.H21.3300P | 4.915 | 0.000 | ||
| 2021-02-23 | 34.00000000 | @YI.H21.3400C | 0.001 | 0.000 | @YI.H21.3400P | 6.686 | 0.000 | ||
| 2021-02-23 | 35.00000000 | @YI.H21.3500C | 0.001 | 0.000 | @YI.H21.3500P | 7.746 | 0.000 | ||
| 2021-02-23 | 37.50000000 | @YI.H21.3750C | 0.001 | 0.000 | @YI.H21.3750P | 9.415 | 0.000 | ||
| 2021-02-23 | 40.00000000 | @YI.H21.4000C | 0.001 | 0.000 | @YI.H21.4000P | 12.746 | 0.000 | ||
| 2021-02-23 | 42.50000000 | @YI.H21.4250C | 0.001 | 0.000 | @YI.H21.4250P | 15.185 | 0.000 | ||
| 2021-02-23 | 45.00000000 | @YI.H21.4500C | 0.001 | 0.000 | @YI.H21.4500P | 16.915 | 0.000 | ||
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