| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| @YI.N21 | 1000 OZ MINI SILVER JULY 2021 | 25.508 | 25.854 | 25.508 | 25.854 | +0.295 | +1.13% | 11:16 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2021-06-24 | 2.50000000 | @YI.N21.250C | 23.059 | 0.000 | @YI.N21.250P | 0.001 | 0.000 | ||
| 2021-06-24 | 5.00000000 | @YI.N21.500C | 20.559 | 0.000 | @YI.N21.500P | 0.001 | 0.000 | ||
| 2021-06-24 | 7.00000000 | @YI.N21.700C | 18.263 | 0.000 | @YI.N21.700P | 0.001 | 0.000 | ||
| 2021-06-24 | 7.50000000 | @YI.N21.750C | 18.118 | 0.000 | @YI.N21.750P | 0.001 | 0.000 | ||
| 2021-06-24 | 8.00000000 | @YI.N21.800C | 17.559 | 0.000 | @YI.N21.800P | 0.001 | 0.000 | ||
| 2021-06-24 | 9.00000000 | @YI.N21.900C | 16.618 | 0.000 | @YI.N21.900P | 0.001 | 0.000 | ||
| 2021-06-24 | 10.00000000 | @YI.N21.1000C | 15.998 | 0.000 | @YI.N21.1000P | 0.001 | 0.000 | ||
| 2021-06-24 | 11.00000000 | @YI.N21.1100C | 14.264 | 0.000 | @YI.N21.1100P | 0.001 | 0.000 | ||
| 2021-06-24 | 12.00000000 | @YI.N21.1200C | 13.999 | 0.000 | @YI.N21.1200P | 0.002 | 0.000 | ||
| 2021-06-24 | 12.50000000 | @YI.N21.1250C | 12.405 | 0.000 | @YI.N21.1250P | 0.002 | 0.000 | ||
| 2021-06-24 | 13.00000000 | @YI.N21.1300C | 12.563 | 0.000 | @YI.N21.1300P | 0.004 | 0.000 | ||
| 2021-06-24 | 14.00000000 | @YI.N21.1400C | 11.375 | 0.000 | @YI.N21.1400P | 0.011 | 0.000 | ||
| 2021-06-24 | 15.00000000 | @YI.N21.1500C | 10.323 | 0.000 | @YI.N21.1500P | 0.021 | 0.000 | ||
| 2021-06-24 | 16.00000000 | @YI.N21.1600C | 10.043 | 0.000 | @YI.N21.1600P | 0.060 | 0.000 | ||
| 2021-06-24 | 17.00000000 | @YI.N21.1700C | 8.664 | 0.000 | @YI.N21.1700P | 0.142 | 0.000 | ||
| 2021-06-24 | 17.50000000 | @YI.N21.1750C | 8.200 | 0.000 | @YI.N21.1750P | 0.150 | 0.000 | ||
| 2021-06-24 | 18.00000000 | @YI.N21.1800C | 8.153 | 0.000 | @YI.N21.1800P | 0.185 | 0.000 | ||
| 2021-06-24 | 19.00000000 | @YI.N21.1900C | 6.862 | 0.000 | @YI.N21.1900P | 0.342 | 0.000 | ||
| 2021-06-24 | 20.00000000 | @YI.N21.2000C | 5.954 | 0.000 | @YI.N21.2000P | 0.469 | 0.000 | ||
| 2021-06-24 | 21.00000000 | @YI.N21.2100C | 5.145 | 0.000 | @YI.N21.2100P | 0.842 | 0.000 | ||
| 2021-06-24 | 22.00000000 | @YI.N21.2200C | 4.531 | 0.000 | @YI.N21.2200P | 1.088 | 0.000 | ||
| 2021-06-24 | 22.50000000 | @YI.N21.2250C | 4.197 | 0.000 | @YI.N21.2250P | 1.178 | 0.000 | ||
| 2021-06-24 | 23.00000000 | @YI.N21.2300C | 4.180 | 0.000 | @YI.N21.2300P | 1.320 | 0.000 | ||
| 2021-06-24 | 24.00000000 | @YI.N21.2400C | 3.293 | 0.000 | @YI.N21.2400P | 1.734 | 0.000 | ||
| 2021-06-24 | 25.00000000 | @YI.N21.2500C | 2.774 | 0.000 | @YI.N21.2500P | 2.021 | 0.000 | ||
| 2021-06-24 | 26.00000000 | @YI.N21.2600C | 2.024 | 0.000 | @YI.N21.2600P | 2.760 | 0.000 | ||
| 2021-06-24 | 27.00000000 | @YI.N21.2700C | 1.670 | 0.000 | @YI.N21.2700P | 3.561 | 0.000 | ||
| 2021-06-24 | 27.50000000 | @YI.N21.2750C | 1.879 | 0.000 | @YI.N21.2750P | 3.429 | 0.000 | ||
| 2021-06-24 | 28.00000000 | @YI.N21.2800C | 1.753 | 0.000 | @YI.N21.2800P | 3.755 | 0.000 | ||
| 2021-06-24 | 29.00000000 | @YI.N21.2900C | 1.301 | 0.000 | @YI.N21.2900P | 4.445 | 0.000 | ||
| 2021-06-24 | 30.00000000 | @YI.N21.3000C | 1.181 | 0.000 | @YI.N21.3000P | 5.585 | 0.000 | ||
| 2021-06-24 | 31.00000000 | @YI.N21.3100C | 0.895 | 0.000 | @YI.N21.3100P | 6.301 | 0.000 | ||
| 2021-06-24 | 32.00000000 | @YI.N21.3200C | 0.779 | 0.000 | @YI.N21.3200P | 7.167 | 0.000 | ||
| 2021-06-24 | 32.50000000 | @YI.N21.3250C | 0.699 | 0.000 | @YI.N21.3250P | 7.653 | 0.000 | ||
| 2021-06-24 | 33.00000000 | @YI.N21.3300C | 0.578 | 0.000 | @YI.N21.3300P | 8.566 | 0.000 | ||
| 2021-06-24 | 34.00000000 | @YI.N21.3400C | 0.504 | 0.000 | @YI.N21.3400P | 8.886 | 0.000 | ||
| 2021-06-24 | 35.00000000 | @YI.N21.3500C | 0.403 | 0.000 | @YI.N21.3500P | 9.405 | 0.000 | ||
| 2021-06-24 | 37.50000000 | @YI.N21.3750C | 0.198 | 0.000 | @YI.N21.3750P | 11.728 | 0.000 | ||
| 2021-06-24 | 40.00000000 | @YI.N21.4000C | 0.120 | 0.000 | @YI.N21.4000P | 14.549 | 0.000 | ||
| 2021-06-24 | 42.50000000 | @YI.N21.4250C | 0.068 | 0.000 | @YI.N21.4250P | 16.960 | 0.000 | ||
| 2021-06-24 | 45.00000000 | @YI.N21.4500C | 0.037 | 0.000 | @YI.N21.4500P | 19.678 | 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