Market | Name | Open | High | Low | Last | Change | Pct | Time | |
---|---|---|---|---|---|---|---|---|---|
CL.Q22 | CRUDE OIL Aug 2022 | 103.60 | 104.39 | 101.51 | 102.26 | -1.24 | -1.21% | 17:28 | add to portfolio |
Expiration | Strike | CALL | PUT | ||||||
---|---|---|---|---|---|---|---|---|---|
symbol | last | change | openint | symbol | last | change | openint | ||
2022-07-15 | 0.50000000 | LO.Q22.50P | 0.01 | +0.01 | 10 | ||||
2022-07-15 | 10.00000000 | LO.Q22.1000C | 87.59 | -0.28 | 1 | LO.Q22.1000P | 0.01 | 1 | |
2022-07-15 | 10.50000000 | LO.Q22.1050C | 87.09 | +97.82 | 1 | ||||
2022-07-15 | 13.00000000 | LO.Q22.1300C | 94.99 | +102.54 | |||||
2022-07-15 | 13.50000000 | LO.Q22.1350C | 94.49 | +102.12 | |||||
2022-07-15 | 15.00000000 | LO.Q22.1500P | 0.01 | +0.12 | 33 | ||||
2022-07-15 | 20.00000000 | LO.Q22.2000P | 0.01 | +0.01 | 40 | ||||
2022-07-15 | 23.00000000 | LO.Q22.2300P | 0.09 | -0.06 | 1 | ||||
2022-07-15 | 23.50000000 | LO.Q22.2350P | 0.01 | -0.06 | 1 | ||||
2022-07-15 | 24.00000000 | LO.Q22.2400P | 0.01 | +0.04 | 3 | ||||
2022-07-15 | 25.00000000 | LO.Q22.2500P | 0.01 | +0.06 | 6 | ||||
2022-07-15 | 25.50000000 | LO.Q22.2550P | 0.01 | -0.08 | 2 | ||||
2022-07-15 | 26.00000000 | LO.Q22.2600P | 0.23 | +0.38 | |||||
2022-07-15 | 28.00000000 | LO.Q22.2800P | 0.35 | +0.50 | 2 | ||||
2022-07-15 | 29.00000000 | LO.Q22.2900P | 0.01 | +0.04 | 3 | ||||
2022-07-15 | 30.00000000 | LO.Q22.3000P | 0.01 | 0.00 | 2854 | ||||
2022-07-15 | 30.50000000 | LO.Q22.3050P | 1.19 | +1.40 | |||||
2022-07-15 | 31.00000000 | LO.Q22.3100P | 0.01 | -0.01 | 349 | ||||
2022-07-15 | 31.50000000 | LO.Q22.3150P | 0.01 | +0.20 | 1 | ||||
2022-07-15 | 32.00000000 | LO.Q22.3200P | 0.01 | 0.00 | 113 | ||||
2022-07-15 | 32.50000000 | LO.Q22.3250P | 0.01 | +0.01 | 1 | ||||
2022-07-15 | 33.00000000 | LO.Q22.3300P | 0.01 | 0.00 | 109 | ||||
2022-07-15 | 34.00000000 | LO.Q22.3400P | 0.01 | -0.01 | 15 | ||||
2022-07-15 | 34.50000000 | LO.Q22.3450P | 0.01 | +0.24 | 6 | ||||
2022-07-15 | 35.00000000 | LO.Q22.3500P | 0.01 | 0.00 | 367 | ||||
2022-07-15 | 36.00000000 | LO.Q22.3600P | 0.01 | +0.02 | 512 | ||||
2022-07-15 | 36.50000000 | LO.Q22.3650P | 0.01 | 1 | |||||
2022-07-15 | 37.00000000 | LO.Q22.3700P | 0.01 | 0.00 | 10 | ||||
2022-07-15 | 37.50000000 | LO.Q22.3750P | 0.01 | -0.07 | 11 | ||||
2022-07-15 | 38.00000000 | LO.Q22.3800P | 0.01 | 0.00 | 14 | ||||
2022-07-15 | 38.50000000 | LO.Q22.3850P | 0.01 | +0.35 | 1 | ||||
2022-07-15 | 39.00000000 | LO.Q22.3900P | 0.01 | -0.01 | 30 | ||||
2022-07-15 | 39.50000000 | LO.Q22.3950P | 0.01 | +0.33 | 3 | ||||
2022-07-15 | 40.00000000 | LO.Q22.4000P | 0.01 | 0.00 | 1232 | ||||
2022-07-15 | 40.50000000 | LO.Q22.4050P | 0.01 | 0.00 | 32 | ||||
2022-07-15 | 41.00000000 | LO.Q22.4100P | 0.01 | 0.00 | 28 | ||||
2022-07-15 | 41.50000000 | LO.Q22.4150P | 0.01 | 0.00 | 27 | ||||
2022-07-15 | 42.00000000 | LO.Q22.4200P | 0.01 | 0.00 | 139 | ||||
2022-07-15 | 42.50000000 | LO.Q22.4250P | 0.01 | 0.00 | 20 | ||||
2022-07-15 | 43.00000000 | LO.Q22.4300P | 0.01 | 0.00 | 44 | ||||
2022-07-15 | 43.50000000 | LO.Q22.4350P | 0.01 | 0.00 | 97 | ||||
2022-07-15 | 44.00000000 | LO.Q22.4400P | 0.01 | 0.00 | 54 | ||||
2022-07-15 | 44.50000000 | LO.Q22.4450P | 0.01 | 0.00 | 141 | ||||
2022-07-15 | 45.00000000 | LO.Q22.4500P | 0.01 | 0.00 | 419 | ||||
2022-07-15 | 45.50000000 | LO.Q22.4550P | 0.01 | 0.00 | 112 | ||||
2022-07-15 | 46.00000000 | LO.Q22.4600C | 51.59 | +67.42 | 1 | LO.Q22.4600P | 0.01 | 0.00 | 358 |
2022-07-15 | 46.50000000 | LO.Q22.4650P | 0.01 | 0.00 | 158 | ||||
2022-07-15 | 47.00000000 | LO.Q22.4700P | 0.01 | 0.00 | 63 | ||||
2022-07-15 | 47.50000000 | LO.Q22.4750P | 0.01 | +0.11 | 24 | ||||
2022-07-15 | 48.00000000 | LO.Q22.4800P | 0.01 | 0.00 | 200 | ||||
2022-07-15 | 48.50000000 | LO.Q22.4850P | 0.01 | +0.01 | 38 | ||||
2022-07-15 | 49.00000000 | LO.Q22.4900P | 0.01 | +0.01 | 465 | ||||
2022-07-15 | 49.50000000 | LO.Q22.4950P | 0.01 | 0.00 | 14 | ||||
2022-07-15 | 50.00000000 | LO.Q22.5000C | 47.59 | +0.24 | 5 | LO.Q22.5000P | 0.01 | 0.00 | 1599 |
2022-07-15 | 50.50000000 | LO.Q22.5050P | 0.01 | +0.01 | 203 | ||||
2022-07-15 | 51.00000000 | LO.Q22.5100P | 0.01 | 0.00 | 50 | ||||
2022-07-15 | 51.50000000 | LO.Q22.5150P | 0.01 | 0.00 | 24 | ||||
2022-07-15 | 52.00000000 | LO.Q22.5200P | 0.01 | 0.00 | 67 | ||||
2022-07-15 | 52.50000000 | LO.Q22.5250P | 0.01 | +0.01 | 266 | ||||
2022-07-15 | 53.00000000 | LO.Q22.5300P | 0.01 | 0.00 | 198 | ||||
2022-07-15 | 53.50000000 | LO.Q22.5350P | 0.01 | 0.00 | 188 | ||||
2022-07-15 | 54.00000000 | LO.Q22.5400P | 0.01 | 0.00 | 65 | ||||
2022-07-15 | 54.50000000 | LO.Q22.5450C | 43.09 | +43.40 | 1 | LO.Q22.5450P | 0.01 | -0.04 | 40 |
2022-07-15 | 55.00000000 | LO.Q22.5500P | 0.01 | 0.00 | 617 | ||||
2022-07-15 | 55.50000000 | LO.Q22.5550P | 0.01 | +0.08 | 347 | ||||
2022-07-15 | 56.00000000 | LO.Q22.5600P | 0.01 | +0.01 | 370 | ||||
2022-07-15 | 56.50000000 | LO.Q22.5650C | 62.59 | +3.55 | 1 | LO.Q22.5650P | 0.01 | 0.00 | 35 |
2022-07-15 | 57.00000000 | LO.Q22.5700C | 62.09 | +16.36 | 1 | LO.Q22.5700P | 0.01 | 0.00 | 305 |
2022-07-15 | 57.50000000 | LO.Q22.5750C | 61.59 | +16.58 | 2 | LO.Q22.5750P | 0.01 | 0.00 | 88 |
2022-07-15 | 58.00000000 | LO.Q22.5800C | 61.09 | +16.07 | 2 | LO.Q22.5800P | 0.01 | 0.00 | 278 |
2022-07-15 | 58.50000000 | LO.Q22.5850C | 60.59 | +16.09 | 1 | LO.Q22.5850P | 0.01 | 0.00 | 144 |
2022-07-15 | 59.00000000 | LO.Q22.5900C | 49.00 | +15.55 | 1 | LO.Q22.5900P | 0.01 | 0.00 | 776 |
2022-07-15 | 59.50000000 | LO.Q22.5950P | 0.01 | 0.00 | 186 | ||||
2022-07-15 | 60.00000000 | LO.Q22.6000C | 37.59 | +6.09 | 40 | LO.Q22.6000P | 0.01 | 0.00 | 3060 |
2022-07-15 | 60.50000000 | LO.Q22.6050C | 47.50 | LO.Q22.6050P | 0.01 | 0.00 | 189 | ||
2022-07-15 | 61.00000000 | LO.Q22.6100C | 36.59 | 0.00 | 4 | LO.Q22.6100P | 0.01 | 0.00 | 424 |
2022-07-15 | 61.50000000 | LO.Q22.6150P | 0.01 | 0.00 | 45 | ||||
2022-07-15 | 62.00000000 | LO.Q22.6200C | 46.01 | +15.48 | 1 | LO.Q22.6200P | 0.01 | 0.00 | 394 |
2022-07-15 | 62.50000000 | LO.Q22.6250C | 45.51 | +14.99 | 1 | LO.Q22.6250P | 0.01 | 0.00 | 50 |
2022-07-15 | 63.00000000 | LO.Q22.6300C | 8.29 | -0.02 | 1 | LO.Q22.6300P | 0.01 | 0.00 | 184 |
2022-07-15 | 63.50000000 | LO.Q22.6350C | 34.09 | -3.37 | 4 | LO.Q22.6350P | 0.01 | 0.00 | 80 |
2022-07-15 | 64.00000000 | LO.Q22.6400P | 0.01 | +0.01 | 243 | ||||
2022-07-15 | 64.50000000 | LO.Q22.6450P | 0.01 | 0.00 | 272 | ||||
2022-07-15 | 65.00000000 | LO.Q22.6500C | 32.59 | +0.06 | 336 | LO.Q22.6500P | 0.01 | 0.00 | 1133 |
2022-07-15 | 65.50000000 | LO.Q22.6550P | 0.01 | 0.00 | 617 | ||||
2022-07-15 | 66.00000000 | LO.Q22.6600C | 31.59 | +0.34 | 34 | LO.Q22.6600P | 0.01 | 0.00 | 120 |
2022-07-15 | 66.50000000 | LO.Q22.6650C | 31.09 | +10.36 | 2 | LO.Q22.6650P | 0.01 | 0.00 | 76 |
2022-07-15 | 67.00000000 | LO.Q22.6700C | 30.59 | -1.05 | 28 | LO.Q22.6700P | 0.01 | 0.00 | 415 |
2022-07-15 | 67.50000000 | LO.Q22.6750C | 30.09 | +19.13 | 2 | LO.Q22.6750P | 0.01 | 0.00 | 170 |
2022-07-15 | 68.00000000 | LO.Q22.6800C | 29.59 | -4.66 | 204 | LO.Q22.6800P | 0.01 | 0.00 | 907 |
2022-07-15 | 68.50000000 | LO.Q22.6850P | 0.01 | +0.02 | 177 | ||||
2022-07-15 | 69.00000000 | LO.Q22.6900C | 28.59 | +0.78 | 109 | LO.Q22.6900P | 0.01 | -0.01 | 431 |
2022-07-15 | 69.50000000 | LO.Q22.6950C | 28.09 | +0.79 | 20 | LO.Q22.6950P | 0.01 | -0.02 | 45 |
2022-07-15 | 70.00000000 | LO.Q22.7000C | 27.59 | -2.46 | 298 | LO.Q22.7000P | 0.01 | 0.00 | 4487 |
2022-07-15 | 70.50000000 | LO.Q22.7050C | 27.09 | +0.40 | 27 | LO.Q22.7050P | 0.01 | -0.01 | 90 |
2022-07-15 | 71.00000000 | LO.Q22.7100C | 26.59 | -0.02 | 71 | LO.Q22.7100P | 0.01 | 0.00 | 267 |
2022-07-15 | 71.50000000 | LO.Q22.7150C | 26.09 | -4.32 | 32 | LO.Q22.7150P | 0.01 | -0.01 | 120 |
2022-07-15 | 72.00000000 | LO.Q22.7200C | 25.59 | +0.08 | 126 | LO.Q22.7200P | 0.01 | -0.01 | 862 |
2022-07-15 | 72.50000000 | LO.Q22.7250C | 25.09 | -1.84 | 63 | LO.Q22.7250P | 0.01 | +0.01 | 206 |
2022-07-15 | 73.00000000 | LO.Q22.7300C | 24.59 | +0.10 | 26 | LO.Q22.7300P | 0.01 | 0.00 | 322 |
2022-07-15 | 73.50000000 | LO.Q22.7350C | 24.09 | +0.11 | 25 | LO.Q22.7350P | 0.01 | +0.01 | 269 |
2022-07-15 | 74.00000000 | LO.Q22.7400C | 23.59 | -2.99 | 166 | LO.Q22.7400P | 0.01 | +0.01 | 598 |
2022-07-15 | 74.50000000 | LO.Q22.7450C | 23.09 | +0.71 | 409 | LO.Q22.7450P | 0.01 | 0.00 | 514 |
2022-07-15 | 75.00000000 | LO.Q22.7500C | 22.59 | +1.82 | 423 | LO.Q22.7500P | 0.01 | 0.00 | 4054 |
2022-07-15 | 75.50000000 | LO.Q22.7550C | 22.09 | +0.22 | 3 | LO.Q22.7550P | 0.01 | 0.00 | 433 |
2022-07-15 | 76.00000000 | LO.Q22.7600C | 21.59 | -1.52 | 200 | LO.Q22.7600P | 0.01 | 0.00 | 511 |
2022-07-15 | 76.50000000 | LO.Q22.7650C | 21.09 | +17.66 | 1 | LO.Q22.7650P | 0.01 | -0.01 | 945 |
2022-07-15 | 77.00000000 | LO.Q22.7700C | 20.59 | -2.07 | 1 | LO.Q22.7700P | 0.01 | +0.02 | 473 |
2022-07-15 | 77.50000000 | LO.Q22.7750C | 20.09 | +0.83 | 2 | LO.Q22.7750P | 0.01 | +0.02 | 848 |
2022-07-15 | 78.00000000 | LO.Q22.7800C | 19.59 | -2.78 | 131 | LO.Q22.7800P | 0.01 | +0.01 | 192 |
2022-07-15 | 78.50000000 | LO.Q22.7850C | 19.09 | -0.60 | 39 | LO.Q22.7850P | 0.01 | +0.02 | 108 |
2022-07-15 | 79.00000000 | LO.Q22.7900C | 18.59 | -1.32 | 3 | LO.Q22.7900P | 0.01 | +0.01 | 467 |
2022-07-15 | 79.50000000 | LO.Q22.7950C | 18.09 | +0.91 | 4 | LO.Q22.7950P | 0.01 | 0.00 | 321 |
2022-07-15 | 80.00000000 | LO.Q22.8000C | 17.59 | +2.23 | 784 | LO.Q22.8000P | 0.01 | 0.00 | 4935 |
2022-07-15 | 80.50000000 | LO.Q22.8050C | 17.09 | +3.41 | 41 | LO.Q22.8050P | 0.01 | 0.00 | 267 |
2022-07-15 | 81.00000000 | LO.Q22.8100C | 16.59 | -4.03 | 60 | LO.Q22.8100P | 0.01 | -0.01 | 784 |
2022-07-15 | 81.50000000 | LO.Q22.8150C | 16.09 | -1.33 | 28 | LO.Q22.8150P | 0.01 | 0.00 | 202 |
2022-07-15 | 82.00000000 | LO.Q22.8200C | 15.59 | -3.63 | 229 | LO.Q22.8200P | 0.01 | -0.02 | 403 |
2022-07-15 | 82.50000000 | LO.Q22.8250C | 15.09 | -2.96 | 9 | LO.Q22.8250P | 0.01 | 0.00 | 291 |
2022-07-15 | 83.00000000 | LO.Q22.8300C | 14.59 | +0.36 | 257 | LO.Q22.8300P | 0.01 | -0.03 | 365 |
2022-07-15 | 83.50000000 | LO.Q22.8350C | 14.09 | -10.21 | 8 | LO.Q22.8350P | 0.01 | -0.06 | 233 |
2022-07-15 | 84.00000000 | LO.Q22.8400C | 13.59 | -0.62 | 45 | LO.Q22.8400P | 0.01 | 0.00 | 2060 |
2022-07-15 | 84.50000000 | LO.Q22.8450C | 13.09 | -7.64 | 22 | LO.Q22.8450P | 0.02 | -0.01 | 269 |
2022-07-15 | 85.00000000 | LO.Q22.8500C | 12.59 | -2.00 | 426 | LO.Q22.8500P | 0.01 | -0.01 | 3103 |
2022-07-15 | 85.50000000 | LO.Q22.8550C | 12.09 | +2.17 | 99 | LO.Q22.8550P | 0.01 | -0.11 | 324 |
2022-07-15 | 86.00000000 | LO.Q22.8600C | 11.59 | -1.62 | 52 | LO.Q22.8600P | 0.03 | 0.00 | 327 |
2022-07-15 | 86.50000000 | LO.Q22.8650C | 11.09 | +2.54 | 36 | LO.Q22.8650P | 0.03 | -0.04 | 162 |
2022-07-15 | 87.00000000 | LO.Q22.8700C | 10.59 | -1.45 | 437 | LO.Q22.8700P | 0.01 | -0.03 | 1102 |
2022-07-15 | 87.50000000 | LO.Q22.8750C | 10.09 | -4.63 | 34 | LO.Q22.8750P | 0.01 | -0.02 | 940 |
2022-07-15 | 88.00000000 | LO.Q22.8800C | 9.59 | -4.73 | 225 | LO.Q22.8800P | 0.01 | -0.03 | 2580 |
2022-07-15 | 88.50000000 | LO.Q22.8850C | 9.09 | +2.16 | 24 | LO.Q22.8850P | 0.01 | -0.04 | 427 |
2022-07-15 | 89.00000000 | LO.Q22.8900C | 8.59 | -3.16 | 22 | LO.Q22.8900P | 0.01 | -0.04 | 1103 |
2022-07-15 | 89.50000000 | LO.Q22.8950C | 8.09 | -2.67 | 70 | LO.Q22.8950P | 0.01 | -0.06 | 786 |
2022-07-15 | 90.00000000 | LO.Q22.9000C | 7.59 | +4.16 | 823 | LO.Q22.9000P | 0.01 | -0.07 | 6531 |
2022-07-15 | 90.50000000 | LO.Q22.9050C | 7.09 | -1.54 | 22 | LO.Q22.9050P | 0.01 | -0.09 | 1039 |
2022-07-15 | 91.00000000 | LO.Q22.9100C | 6.59 | +3.31 | 167 | LO.Q22.9100P | 0.01 | -0.13 | 1037 |
2022-07-15 | 91.50000000 | LO.Q22.9150C | 6.09 | +2.45 | 31 | LO.Q22.9150P | 0.02 | -0.12 | 493 |
2022-07-15 | 92.00000000 | LO.Q22.9200C | 5.59 | +0.70 | 404 | LO.Q22.9200P | 0.01 | -0.17 | 1613 |
2022-07-15 | 92.50000000 | LO.Q22.9250C | 5.09 | +0.90 | 891 | LO.Q22.9250P | 0.01 | -0.21 | 1192 |
2022-07-15 | 93.00000000 | LO.Q22.9300C | 4.59 | +2.40 | 1201 | LO.Q22.9300P | 0.01 | -0.26 | 1731 |
2022-07-15 | 93.50000000 | LO.Q22.9350C | 4.09 | +2.39 | 75 | LO.Q22.9350P | 0.01 | -0.35 | 524 |
2022-07-15 | 94.00000000 | LO.Q22.9400C | 3.59 | +1.33 | 477 | LO.Q22.9400P | 0.01 | -0.44 | 671 |
2022-07-15 | 94.50000000 | LO.Q22.9450C | 3.09 | +0.65 | 208 | LO.Q22.9450P | 0.01 | -0.57 | 563 |
2022-07-15 | 95.00000000 | LO.Q22.9500C | 2.59 | +0.90 | 3429 | LO.Q22.9500P | 0.01 | -0.72 | 5865 |
2022-07-15 | 95.50000000 | LO.Q22.9550C | 2.09 | +1.23 | 269 | LO.Q22.9550P | 0.02 | -0.83 | 466 |
2022-07-15 | 96.00000000 | LO.Q22.9600C | 1.59 | +0.14 | 492 | LO.Q22.9600P | 0.01 | -1.11 | 762 |
2022-07-15 | 96.50000000 | LO.Q22.9650C | 1.09 | +0.71 | 213 | LO.Q22.9650P | 0.02 | -1.40 | 475 |
2022-07-15 | 97.00000000 | LO.Q22.9700C | 0.59 | -0.44 | 608 | LO.Q22.9700P | 0.03 | -1.50 | 973 |
2022-07-15 | 97.50000000 | LO.Q22.9750C | 0.09 | -0.75 | 343 | LO.Q22.9750P | 0.20 | -1.52 | 985 |
2022-07-15 | 98.00000000 | LO.Q22.9800C | 0.02 | -0.65 | 1855 | LO.Q22.9800P | 0.41 | -2.00 | 2521 |
2022-07-15 | 98.50000000 | LO.Q22.9850C | 0.01 | -0.54 | 185 | LO.Q22.9850P | 0.91 | -1.88 | 407 |
2022-07-15 | 99.00000000 | LO.Q22.9900C | 0.01 | -0.43 | 1593 | LO.Q22.9900P | 1.41 | -2.83 | 1726 |
2022-07-15 | 99.50000000 | LO.Q22.9950C | 0.01 | -0.32 | 762 | LO.Q22.9950P | 1.91 | -3.53 | 815 |
2022-07-15 | 100.00000000 | LO.Q22.10000C | 0.01 | -0.27 | 6439 | LO.Q22.10000P | 2.41 | -1.31 | 11708 |
2022-07-15 | 100.50000000 | LO.Q22.10050C | 0.02 | -0.18 | 402 | LO.Q22.10050P | 2.91 | -0.02 | 506 |
2022-07-15 | 101.00000000 | LO.Q22.10100C | 0.04 | -0.13 | 1301 | LO.Q22.10100P | 3.41 | -5.03 | 2193 |
2022-07-15 | 101.50000000 | LO.Q22.10150C | 0.01 | -0.13 | 527 | LO.Q22.10150P | 3.91 | +2.30 | 426 |
2022-07-15 | 102.00000000 | LO.Q22.10200C | 0.01 | -0.09 | 2295 | LO.Q22.10200P | 4.41 | -2.70 | 795 |
2022-07-15 | 102.50000000 | LO.Q22.10250C | 0.05 | -0.04 | 1123 | LO.Q22.10250P | 4.91 | -0.36 | 569 |
2022-07-15 | 103.00000000 | LO.Q22.10300C | 0.01 | -0.06 | 2871 | LO.Q22.10300P | 5.41 | -2.07 | 1201 |
2022-07-15 | 103.50000000 | LO.Q22.10350C | 0.01 | -0.05 | 365 | LO.Q22.10350P | 5.91 | -2.49 | 531 |
2022-07-15 | 104.00000000 | LO.Q22.10400C | 0.01 | -0.03 | 1141 | LO.Q22.10400P | 6.41 | +1.57 | 691 |
2022-07-15 | 104.50000000 | LO.Q22.10450C | 0.02 | -0.02 | 654 | LO.Q22.10450P | 6.91 | +0.50 | 740 |
2022-07-15 | 105.00000000 | LO.Q22.10500C | 0.01 | -0.03 | 4359 | LO.Q22.10500P | 7.41 | -5.45 | 4254 |
2022-07-15 | 105.50000000 | LO.Q22.10550C | 0.01 | -0.03 | 703 | LO.Q22.10550P | 7.91 | -1.87 | 754 |
2022-07-15 | 106.00000000 | LO.Q22.10600C | 0.02 | -0.01 | 1584 | LO.Q22.10600P | 8.41 | +5.61 | 1054 |
2022-07-15 | 106.50000000 | LO.Q22.10650C | 0.01 | -0.01 | 1083 | LO.Q22.10650P | 8.91 | -2.15 | 491 |
2022-07-15 | 107.00000000 | LO.Q22.10700C | 0.02 | -0.01 | 1408 | LO.Q22.10700P | 9.41 | -4.40 | 1014 |
2022-07-15 | 107.50000000 | LO.Q22.10750C | 0.01 | -0.02 | 803 | LO.Q22.10750P | 9.91 | -1.06 | 393 |
2022-07-15 | 108.00000000 | LO.Q22.10800C | 0.01 | -0.02 | 1674 | LO.Q22.10800P | 10.41 | +0.52 | 1605 |
2022-07-15 | 108.50000000 | LO.Q22.10850C | 0.02 | -0.01 | 563 | LO.Q22.10850P | 10.91 | +6.32 | 344 |
2022-07-15 | 109.00000000 | LO.Q22.10900C | 0.01 | -0.01 | 711 | LO.Q22.10900P | 11.41 | -3.68 | 529 |
2022-07-15 | 109.50000000 | LO.Q22.10950C | 0.01 | -0.02 | 545 | LO.Q22.10950P | 11.91 | +7.19 | 302 |
2022-07-15 | 110.00000000 | LO.Q22.11000C | 0.01 | -0.01 | 7225 | LO.Q22.11000P | 12.41 | -5.74 | 12168 |
2022-07-15 | 110.50000000 | LO.Q22.11050C | 0.01 | -0.01 | 770 | LO.Q22.11050P | 12.91 | -0.67 | 435 |
2022-07-15 | 111.00000000 | LO.Q22.11100C | 0.01 | -0.01 | 3972 | LO.Q22.11100P | 13.41 | +7.49 | 879 |
2022-07-15 | 111.50000000 | LO.Q22.11150C | 0.01 | 0.00 | 404 | LO.Q22.11150P | 13.91 | +9.02 | 307 |
2022-07-15 | 112.00000000 | LO.Q22.11200C | 0.01 | -0.01 | 2769 | LO.Q22.11200P | 14.41 | -2.20 | 791 |
2022-07-15 | 112.50000000 | LO.Q22.11250C | 0.01 | -0.01 | 951 | LO.Q22.11250P | 14.91 | +0.59 | 526 |
2022-07-15 | 113.00000000 | LO.Q22.11300C | 0.01 | 0.00 | 2097 | LO.Q22.11300P | 15.41 | -0.06 | 777 |
2022-07-15 | 113.50000000 | LO.Q22.11350C | 0.01 | -0.03 | 415 | LO.Q22.11350P | 15.91 | +7.75 | 385 |
2022-07-15 | 114.00000000 | LO.Q22.11400C | 0.01 | -0.02 | 1500 | LO.Q22.11400P | 16.41 | -0.56 | 393 |
2022-07-15 | 114.50000000 | LO.Q22.11450C | 0.01 | -0.01 | 624 | LO.Q22.11450P | 16.91 | -3.36 | 273 |
2022-07-15 | 115.00000000 | LO.Q22.11500C | 0.01 | 0.00 | 6398 | LO.Q22.11500P | 17.41 | -4.95 | 859 |
2022-07-15 | 115.50000000 | LO.Q22.11550C | 0.01 | -0.02 | 548 | LO.Q22.11550P | 17.91 | +0.26 | 104 |
2022-07-15 | 116.00000000 | LO.Q22.11600C | 0.01 | 0.00 | 2782 | LO.Q22.11600P | 18.41 | -0.16 | 769 |
2022-07-15 | 116.50000000 | LO.Q22.11650C | 0.01 | +0.01 | 297 | LO.Q22.11650P | 18.91 | +2.49 | 194 |
2022-07-15 | 117.00000000 | LO.Q22.11700C | 0.01 | -0.01 | 1258 | LO.Q22.11700P | 19.41 | -1.69 | 550 |
2022-07-15 | 117.50000000 | LO.Q22.11750C | 0.01 | 0.00 | 773 | LO.Q22.11750P | 19.91 | +1.61 | 182 |
2022-07-15 | 118.00000000 | LO.Q22.11800C | 0.01 | 0.00 | 1158 | LO.Q22.11800P | 20.41 | -5.85 | 284 |
2022-07-15 | 118.50000000 | LO.Q22.11850C | 0.01 | 0.00 | 749 | LO.Q22.11850P | 20.91 | -1.57 | 48 |
2022-07-15 | 119.00000000 | LO.Q22.11900C | 0.01 | -0.01 | 878 | LO.Q22.11900P | 21.41 | -0.15 | 168 |
2022-07-15 | 119.50000000 | LO.Q22.11950C | 0.01 | -0.04 | 363 | LO.Q22.11950P | 21.91 | +5.05 | 34 |
2022-07-15 | 120.00000000 | LO.Q22.12000C | 0.01 | 0.00 | 14120 | LO.Q22.12000P | 22.41 | -7.60 | 436 |
2022-07-15 | 120.50000000 | LO.Q22.12050C | 0.01 | -0.02 | 809 | LO.Q22.12050P | 22.91 | +5.22 | 49 |
2022-07-15 | 121.00000000 | LO.Q22.12100C | 0.01 | -0.01 | 2750 | LO.Q22.12100P | 23.41 | -0.08 | 9 |
2022-07-15 | 121.50000000 | LO.Q22.12150C | 0.01 | -0.02 | 482 | LO.Q22.12150P | 23.91 | +2.79 | 8 |
2022-07-15 | 122.00000000 | LO.Q22.12200C | 0.01 | 0.00 | 2309 | LO.Q22.12200P | 24.41 | -0.81 | 84 |
2022-07-15 | 122.50000000 | LO.Q22.12250C | 0.01 | 0.00 | 672 | LO.Q22.12250P | 24.91 | +2.37 | 19 |
2022-07-15 | 123.00000000 | LO.Q22.12300C | 0.01 | -0.01 | 1229 | LO.Q22.12300P | 25.41 | -1.64 | 11 |
2022-07-15 | 123.50000000 | LO.Q22.12350C | 0.01 | 0.00 | 626 | LO.Q22.12350P | 25.91 | -0.14 | 53 |
2022-07-15 | 124.00000000 | LO.Q22.12400C | 0.01 | 0.00 | 576 | LO.Q22.12400P | 26.41 | +18.35 | 3 |
2022-07-15 | 124.50000000 | LO.Q22.12450C | 0.01 | 0.00 | 711 | LO.Q22.12450P | 26.91 | -3.12 | 14 |
2022-07-15 | 125.00000000 | LO.Q22.12500C | 0.01 | 0.00 | 23799 | LO.Q22.12500P | 27.41 | -3.98 | 100 |
2022-07-15 | 125.50000000 | LO.Q22.12550C | 0.01 | -0.01 | 1136 | LO.Q22.12550P | 27.91 | +2.11 | 2 |
2022-07-15 | 126.00000000 | LO.Q22.12600C | 0.01 | 0.00 | 15786 | LO.Q22.12600P | 28.41 | +0.17 | 12 |
2022-07-15 | 126.50000000 | LO.Q22.12650C | 0.01 | -0.02 | 648 | LO.Q22.12650P | 28.91 | -1.92 | 2 |
2022-07-15 | 127.00000000 | LO.Q22.12700C | 0.01 | -0.01 | 1296 | LO.Q22.12700P | 29.41 | -2.19 | 6 |
2022-07-15 | 127.50000000 | LO.Q22.12750C | 0.01 | -0.02 | 410 | ||||
2022-07-15 | 128.00000000 | LO.Q22.12800C | 0.01 | +0.01 | 932 | LO.Q22.12800P | 30.41 | +0.20 | 5 |
2022-07-15 | 128.50000000 | LO.Q22.12850C | 0.01 | -0.02 | 251 | LO.Q22.12850P | 30.91 | -3.61 | 3 |
2022-07-15 | 129.00000000 | LO.Q22.12900C | 0.01 | -0.03 | 711 | LO.Q22.12900P | 31.41 | -2.27 | 2 |
2022-07-15 | 129.50000000 | LO.Q22.12950C | 0.01 | -0.03 | 420 | LO.Q22.12950P | 31.91 | +5.22 | 6 |
2022-07-15 | 130.00000000 | LO.Q22.13000C | 0.01 | 0.00 | 12833 | LO.Q22.13000P | 32.41 | +8.40 | 55 |
2022-07-15 | 130.50000000 | LO.Q22.13050C | 0.01 | -0.05 | 784 | LO.Q22.13050P | 32.91 | -1.32 | 3 |
2022-07-15 | 131.00000000 | LO.Q22.13100C | 0.01 | 0.00 | 358 | LO.Q22.13100P | 33.41 | -3.12 | 4 |
2022-07-15 | 131.50000000 | LO.Q22.13150C | 0.01 | -0.04 | 475 | LO.Q22.13150P | 33.91 | -0.66 | 1 |
2022-07-15 | 132.00000000 | LO.Q22.13200C | 0.01 | 0.00 | 515 | LO.Q22.13200P | 34.41 | +1.22 | 3 |
2022-07-15 | 132.50000000 | LO.Q22.13250C | 0.01 | -0.06 | 438 | LO.Q22.13250P | 36.20 | +6.83 | 1 |
2022-07-15 | 133.00000000 | LO.Q22.13300C | 0.01 | 0.00 | 463 | LO.Q22.13300P | 35.41 | +37.28 | 1 |
2022-07-15 | 133.50000000 | LO.Q22.13350C | 0.01 | -0.01 | 351 | ||||
2022-07-15 | 134.00000000 | LO.Q22.13400C | 0.01 | -0.01 | 376 | LO.Q22.13400P | 36.41 | +3.44 | 1 |
2022-07-15 | 134.50000000 | LO.Q22.13450C | 0.01 | -0.01 | 248 | ||||
2022-07-15 | 135.00000000 | LO.Q22.13500C | 0.01 | 0.00 | 3669 | LO.Q22.13500P | 37.41 | 39 | |
2022-07-15 | 135.50000000 | LO.Q22.13550C | 0.01 | -0.01 | 239 | LO.Q22.13550P | 37.91 | +21.61 | 1 |
2022-07-15 | 136.00000000 | LO.Q22.13600C | 0.01 | -0.03 | 341 | LO.Q22.13600P | 38.41 | +4.08 | 1 |
2022-07-15 | 136.50000000 | LO.Q22.13650C | 0.01 | -0.03 | 524 | LO.Q22.13650P | 38.91 | +36.01 | 1 |
2022-07-15 | 137.00000000 | LO.Q22.13700C | 0.01 | +0.01 | 305 | ||||
2022-07-15 | 137.50000000 | LO.Q22.13750C | 0.01 | -0.02 | 509 | ||||
2022-07-15 | 140.00000000 | LO.Q22.14000C | 0.01 | -0.01 | 7601 | LO.Q22.14000P | 42.41 | -0.49 | 1 |
2022-07-15 | 142.50000000 | LO.Q22.14250C | 0.01 | -0.02 | 197 | ||||
2022-07-15 | 145.00000000 | LO.Q22.14500C | 0.01 | -0.01 | 4733 | LO.Q22.14500P | 47.41 | +0.11 | 1 |
2022-07-15 | 147.50000000 | LO.Q22.14750C | 0.01 | -0.01 | 330 | LO.Q22.14750P | 49.91 | 1 | |
2022-07-15 | 150.00000000 | LO.Q22.15000C | 0.01 | -0.01 | 11618 | LO.Q22.15000P | 52.41 | +0.87 | 72 |
2022-07-15 | 152.50000000 | LO.Q22.15250C | 0.01 | -0.01 | 111 | ||||
2022-07-15 | 155.00000000 | LO.Q22.15500C | 0.01 | 0.00 | 2316 | LO.Q22.15500P | 57.41 | -1.03 | 2 |
2022-07-15 | 157.50000000 | LO.Q22.15750C | 0.01 | 0.00 | 134 | ||||
2022-07-15 | 160.00000000 | LO.Q22.16000C | 0.01 | 0.00 | 4956 | ||||
2022-07-15 | 162.50000000 | LO.Q22.16250C | 0.01 | -0.03 | 291 | ||||
2022-07-15 | 165.00000000 | LO.Q22.16500C | 0.01 | -0.01 | 2009 | ||||
2022-07-15 | 167.50000000 | LO.Q22.16750C | 0.01 | -0.02 | 74 | ||||
2022-07-15 | 170.00000000 | LO.Q22.17000C | 0.01 | 0.00 | 5786 | LO.Q22.17000P | 72.41 | +57.09 | 1 |
2022-07-15 | 172.50000000 | LO.Q22.17250C | 0.01 | 0.00 | 284 | LO.Q22.17250P | 74.91 | +70.11 | 1 |
2022-07-15 | 175.00000000 | LO.Q22.17500C | 0.01 | 0.00 | 5708 | LO.Q22.17500P | 77.41 | +73.01 | 1 |
2022-07-15 | 177.50000000 | LO.Q22.17750C | 0.01 | 0.00 | 57 | LO.Q22.17750P | 79.91 | +76.16 | 1 |
2022-07-15 | 180.00000000 | LO.Q22.18000C | 0.01 | 0.00 | 4616 | LO.Q22.18000P | 82.41 | -0.27 | 1 |
2022-07-15 | 182.50000000 | LO.Q22.18250C | 0.01 | +0.01 | 184 | ||||
2022-07-15 | 185.00000000 | LO.Q22.18500C | 0.01 | 0.00 | 1643 | ||||
2022-07-15 | 190.00000000 | LO.Q22.19000C | 0.01 | 0.00 | 690 | ||||
2022-07-15 | 195.00000000 | LO.Q22.19500C | 0.01 | 0.00 | 531 | LO.Q22.19500P | 97.41 | +80.23 | 1 |
2022-07-15 | 200.00000000 | LO.Q22.20000C | 0.01 | 0.00 | 1508 | ||||
2022-07-15 | 205.00000000 | LO.Q22.20500C | 0.01 | 0.00 | 369 | ||||
2022-07-15 | 210.00000000 | LO.Q22.21000C | 0.01 | 0.00 | 559 | ||||
2022-07-15 | 215.00000000 | LO.Q22.21500C | 0.01 | 0.00 | 263 | ||||
2022-07-15 | 220.00000000 | LO.Q22.22000C | 0.01 | 0.00 | 281 | LO.Q22.22000P | 122.41 | +119.18 | 1 |
2022-07-15 | 225.00000000 | LO.Q22.22500C | 0.01 | 0.00 | 500 | ||||
2022-07-15 | 230.00000000 | LO.Q22.23000C | 0.01 | 0.00 | 29 | ||||
2022-07-15 | 235.00000000 | LO.Q22.23500C | 0.01 | -0.01 | 48 |
Quotes
My Portfolio
Equities & ETFs
Futures
- All Futures
- Open Futures
- Extreme Futures Moves
- Energy
- Metals
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
Options
Forex
Resources
- MarketClub
- Drift Trader
- Market Commentary
- Trader’s Blog
- Stock of the Week
- Symbol List
- Free Email Services
- Free Tools