Market | Name | Open | High | Low | Last | Change | Pct | Time | |
---|---|---|---|---|---|---|---|---|---|
CL.Z19 | CRUDE OIL Dec 2019 | 55.16 | 57.25 | 54.76 | 57.04 | +1.89 | +3.52% | 13:45 | add to portfolio |
Expiration | Strike | %perl>CALL | PUT | ||||||
---|---|---|---|---|---|---|---|---|---|
symbol | last | change | openint | symbol | last | change | openint | ||
2019-11-15 | 10.00000000 | LO.Z19.1000C | 43.51 | 0.00 | |||||
2019-11-15 | 11.00000000 | LO.Z19.1100C | 42.51 | 0.00 | |||||
2019-11-15 | 15.00000000 | LO.Z19.1500P | 0.01 | 0.00 | 26 | ||||
2019-11-15 | 15.50000000 | LO.Z19.1550P | 0.01 | 0.00 | 2 | ||||
2019-11-15 | 20.00000000 | LO.Z19.2000C | 33.51 | +0.23 | LO.Z19.2000P | 0.01 | 0.00 | 608 | |
2019-11-15 | 21.50000000 | LO.Z19.2150P | 0.01 | 0.00 | 3 | ||||
2019-11-15 | 22.00000000 | LO.Z19.2200P | 0.01 | 0.00 | 491 | ||||
2019-11-15 | 22.50000000 | LO.Z19.2250P | 0.01 | 0.00 | 2 | ||||
2019-11-15 | 23.50000000 | LO.Z19.2350P | 0.01 | 0.00 | 2 | ||||
2019-11-15 | 24.00000000 | LO.Z19.2400P | 0.01 | 0.00 | 79 | ||||
2019-11-15 | 24.50000000 | LO.Z19.2450P | 0.01 | 0.00 | 17 | ||||
2019-11-15 | 25.00000000 | LO.Z19.2500P | 0.01 | 0.00 | 3190 | ||||
2019-11-15 | 25.50000000 | LO.Z19.2550P | 0.01 | 0.00 | 12 | ||||
2019-11-15 | 26.00000000 | LO.Z19.2600P | 0.01 | 0.00 | 226 | ||||
2019-11-15 | 26.50000000 | LO.Z19.2650C | 28.70 | +28.70 | LO.Z19.2650P | 0.01 | 0.00 | 3 | |
2019-11-15 | 27.00000000 | LO.Z19.2700P | 0.01 | 0.00 | 286 | ||||
2019-11-15 | 27.50000000 | LO.Z19.2750P | 0.01 | 0.00 | 27 | ||||
2019-11-15 | 28.00000000 | LO.Z19.2800P | 0.01 | 0.00 | 272 | ||||
2019-11-15 | 28.50000000 | LO.Z19.2850P | 0.01 | 0.00 | 44 | ||||
2019-11-15 | 29.00000000 | LO.Z19.2900C | 26.41 | +0.35 | LO.Z19.2900P | 0.01 | 0.00 | 224 | |
2019-11-15 | 29.50000000 | LO.Z19.2950P | 0.01 | 0.00 | 2 | ||||
2019-11-15 | 30.00000000 | LO.Z19.3000C | 27.37 | +1.02 | 36 | LO.Z19.3000P | 0.01 | 0.00 | 7781 |
2019-11-15 | 30.50000000 | LO.Z19.3050C | 24.15 | +24.15 | LO.Z19.3050P | 0.01 | +0.01 | 6 | |
2019-11-15 | 31.00000000 | LO.Z19.3100P | 0.01 | 0.00 | 1319 | ||||
2019-11-15 | 31.50000000 | LO.Z19.3150P | 0.01 | 0.00 | 13 | ||||
2019-11-15 | 32.00000000 | LO.Z19.3200C | 23.17 | -1.49 | LO.Z19.3200P | 0.01 | 0.00 | 1142 | |
2019-11-15 | 32.50000000 | LO.Z19.3250C | 22.63 | -0.41 | LO.Z19.3250P | 0.01 | 0.00 | 165 | |
2019-11-15 | 33.00000000 | LO.Z19.3300C | 22.13 | -0.41 | LO.Z19.3300P | 0.01 | 0.00 | 2266 | |
2019-11-15 | 33.50000000 | LO.Z19.3350P | 0.01 | 0.00 | 117 | ||||
2019-11-15 | 34.00000000 | LO.Z19.3400P | 0.01 | 0.00 | 997 | ||||
2019-11-15 | 34.50000000 | LO.Z19.3450C | 20.06 | -0.98 | LO.Z19.3450P | 0.01 | -0.01 | 314 | |
2019-11-15 | 35.00000000 | LO.Z19.3500C | 18.51 | -0.12 | 430 | LO.Z19.3500P | 0.01 | 0.00 | 19515 |
2019-11-15 | 35.50000000 | LO.Z19.3550P | 0.01 | 0.00 | 135 | ||||
2019-11-15 | 36.00000000 | LO.Z19.3600C | 17.51 | -0.36 | LO.Z19.3600P | 0.01 | 0.00 | 2415 | |
2019-11-15 | 36.50000000 | LO.Z19.3650C | 17.01 | +16.94 | LO.Z19.3650P | 0.01 | 0.00 | 90 | |
2019-11-15 | 37.00000000 | LO.Z19.3700C | 17.56 | -0.98 | LO.Z19.3700P | 0.01 | 0.00 | 1941 | |
2019-11-15 | 37.50000000 | LO.Z19.3750C | 16.01 | -0.30 | LO.Z19.3750P | 0.01 | 0.00 | 469 | |
2019-11-15 | 38.00000000 | LO.Z19.3800C | 18.30 | -0.93 | LO.Z19.3800P | 0.01 | 0.00 | 6237 | |
2019-11-15 | 38.50000000 | LO.Z19.3850C | 18.42 | +18.42 | LO.Z19.3850P | 0.01 | 0.00 | 13 | |
2019-11-15 | 39.00000000 | LO.Z19.3900C | 17.30 | -0.93 | 2 | LO.Z19.3900P | 0.01 | 0.00 | 5484 |
2019-11-15 | 39.50000000 | LO.Z19.3950C | 17.45 | -0.29 | LO.Z19.3950P | 0.01 | 0.00 | 29 | |
2019-11-15 | 40.00000000 | LO.Z19.4000C | 14.96 | -1.70 | 3 | LO.Z19.4000P | 0.01 | 0.00 | 22917 |
2019-11-15 | 40.50000000 | LO.Z19.4050C | 14.55 | -0.74 | LO.Z19.4050P | 0.01 | 0.00 | 21 | |
2019-11-15 | 41.00000000 | LO.Z19.4100C | 15.30 | -0.50 | LO.Z19.4100P | 0.01 | 0.00 | 895 | |
2019-11-15 | 41.50000000 | LO.Z19.4150C | 14.03 | -0.23 | LO.Z19.4150P | 0.01 | 0.00 | 220 | |
2019-11-15 | 42.00000000 | LO.Z19.4200C | 12.93 | -0.62 | LO.Z19.4200P | 0.01 | 0.00 | 1834 | |
2019-11-15 | 42.50000000 | LO.Z19.4250C | 14.45 | +0.60 | LO.Z19.4250P | 0.01 | 0.00 | 1087 | |
2019-11-15 | 43.00000000 | LO.Z19.4300C | 11.29 | +0.09 | LO.Z19.4300P | 0.01 | 0.00 | 1291 | |
2019-11-15 | 43.50000000 | LO.Z19.4350C | 12.99 | -0.75 | LO.Z19.4350P | 0.01 | 0.00 | 1 | |
2019-11-15 | 44.00000000 | LO.Z19.4400C | 12.49 | -0.75 | 2 | LO.Z19.4400P | 0.01 | 0.00 | 1331 |
2019-11-15 | 44.50000000 | LO.Z19.4450C | 12.08 | -0.66 | LO.Z19.4450P | 0.01 | 0.00 | 26 | |
2019-11-15 | 45.00000000 | LO.Z19.4500C | 11.70 | -0.54 | 498 | LO.Z19.4500P | 0.01 | 0.00 | 21086 |
2019-11-15 | 45.50000000 | LO.Z19.4550C | 11.53 | +0.67 | LO.Z19.4550P | 0.01 | 0.00 | 216 | |
2019-11-15 | 46.00000000 | LO.Z19.4600C | 11.39 | +1.03 | 2 | LO.Z19.4600P | 0.01 | 0.00 | 4841 |
2019-11-15 | 46.50000000 | LO.Z19.4650C | 9.78 | -0.87 | 1 | LO.Z19.4650P | 0.01 | 0.00 | 4 |
2019-11-15 | 47.00000000 | LO.Z19.4700C | 9.09 | -1.06 | 601 | LO.Z19.4700P | 0.01 | 0.00 | 3482 |
2019-11-15 | 47.50000000 | LO.Z19.4750C | 9.16 | -0.11 | 1000 | LO.Z19.4750P | 0.01 | 0.00 | 1207 |
2019-11-15 | 48.00000000 | LO.Z19.4800C | 8.66 | -0.11 | 2405 | LO.Z19.4800P | 0.01 | 0.00 | 3686 |
2019-11-15 | 48.50000000 | LO.Z19.4850C | 8.22 | -0.05 | 1827 | LO.Z19.4850P | 0.01 | 0.00 | 1092 |
2019-11-15 | 49.00000000 | LO.Z19.4900C | 8.24 | -0.01 | 2763 | LO.Z19.4900P | 0.01 | 0.00 | 5007 |
2019-11-15 | 49.50000000 | LO.Z19.4950C | 7.72 | +0.51 | 985 | LO.Z19.4950P | 0.01 | 0.00 | 280 |
2019-11-15 | 50.00000000 | LO.Z19.5000C | 7.15 | +0.19 | 4894 | LO.Z19.5000P | 0.01 | 0.00 | 28074 |
2019-11-15 | 50.50000000 | LO.Z19.5050C | 6.74 | +0.12 | 2448 | LO.Z19.5050P | 0.01 | -0.01 | 2150 |
2019-11-15 | 51.00000000 | LO.Z19.5100C | 6.71 | +0.89 | 6410 | LO.Z19.5100P | 0.01 | 0.00 | 2624 |
2019-11-15 | 51.50000000 | LO.Z19.5150C | 5.43 | -0.29 | 1282 | LO.Z19.5150P | 0.01 | 0.00 | 401 |
2019-11-15 | 52.00000000 | LO.Z19.5200C | 5.62 | +0.04 | 3632 | LO.Z19.5200P | 0.01 | -0.01 | 8631 |
2019-11-15 | 52.50000000 | LO.Z19.5250C | 5.12 | +0.83 | 2398 | LO.Z19.5250P | 0.01 | 0.00 | 351 |
2019-11-15 | 53.00000000 | LO.Z19.5300C | 4.64 | +0.84 | 5368 | LO.Z19.5300P | 0.01 | -0.01 | 2873 |
2019-11-15 | 53.50000000 | LO.Z19.5350C | 4.12 | +0.77 | 3182 | LO.Z19.5350P | 0.01 | -0.01 | 1031 |
2019-11-15 | 54.00000000 | LO.Z19.5400C | 3.74 | +0.90 | 3468 | LO.Z19.5400P | 0.01 | 0.00 | 3435 |
2019-11-15 | 54.50000000 | LO.Z19.5450C | 2.61 | +0.16 | 2027 | LO.Z19.5450P | 0.01 | -0.01 | 246 |
2019-11-15 | 55.00000000 | LO.Z19.5500C | 2.65 | +0.81 | 9608 | LO.Z19.5500P | 0.01 | -0.01 | 27223 |
2019-11-15 | 55.50000000 | LO.Z19.5550C | 2.00 | +0.50 | 2203 | LO.Z19.5550P | 0.01 | -0.03 | 437 |
2019-11-15 | 56.00000000 | LO.Z19.5600C | 1.75 | +0.77 | 2155 | LO.Z19.5600P | 0.01 | -0.08 | 1799 |
2019-11-15 | 56.50000000 | LO.Z19.5650C | 1.23 | +0.66 | 3389 | LO.Z19.5650P | 0.01 | -0.17 | 172 |
2019-11-15 | 57.00000000 | LO.Z19.5700C | 0.67 | +0.41 | 3090 | LO.Z19.5700P | 0.01 | -0.37 | 3195 |
2019-11-15 | 57.50000000 | LO.Z19.5750C | 0.17 | +0.05 | 2473 | LO.Z19.5750P | 0.01 | -0.71 | 2450 |
2019-11-15 | 58.00000000 | LO.Z19.5800C | 0.01 | -0.05 | 2888 | LO.Z19.5800P | 0.31 | -0.94 | 1959 |
2019-11-15 | 58.50000000 | LO.Z19.5850C | 0.01 | -0.02 | 4804 | LO.Z19.5850P | 0.76 | -0.82 | 718 |
2019-11-15 | 59.00000000 | LO.Z19.5900C | 0.01 | -0.01 | 4796 | LO.Z19.5900P | 1.30 | -0.80 | 3730 |
2019-11-15 | 59.50000000 | LO.Z19.5950C | 0.01 | -0.01 | 1480 | LO.Z19.5950P | 1.69 | -1.01 | 55 |
2019-11-15 | 60.00000000 | LO.Z19.6000C | 0.01 | 0.00 | 22593 | LO.Z19.6000P | 2.11 | -1.11 | 22900 |
2019-11-15 | 60.50000000 | LO.Z19.6050C | 0.01 | 0.00 | 2650 | LO.Z19.6050P | 2.61 | -0.53 | 607 |
2019-11-15 | 61.00000000 | LO.Z19.6100C | 0.01 | 0.00 | 4388 | LO.Z19.6100P | 3.14 | -0.80 | 642 |
2019-11-15 | 61.50000000 | LO.Z19.6150C | 0.01 | -0.01 | 2111 | LO.Z19.6150P | 4.59 | +0.20 | 12 |
2019-11-15 | 62.00000000 | LO.Z19.6200C | 0.01 | 0.00 | 2508 | LO.Z19.6200P | 4.80 | -0.43 | 3304 |
2019-11-15 | 62.50000000 | LO.Z19.6250C | 0.01 | 0.00 | 2740 | LO.Z19.6250P | 5.33 | -0.38 | 4325 |
2019-11-15 | 63.00000000 | LO.Z19.6300C | 0.01 | 0.00 | 1314 | LO.Z19.6300P | 5.84 | -0.59 | 449 |
2019-11-15 | 63.50000000 | LO.Z19.6350C | 0.01 | -0.01 | 3350 | LO.Z19.6350P | 5.99 | -0.30 | 840 |
2019-11-15 | 64.00000000 | LO.Z19.6400C | 0.01 | 0.00 | 1768 | LO.Z19.6400P | 7.16 | +0.37 | 1657 |
2019-11-15 | 64.50000000 | LO.Z19.6450C | 0.01 | 0.00 | 1521 | LO.Z19.6450P | 6.97 | -0.38 | 13 |
2019-11-15 | 65.00000000 | LO.Z19.6500C | 0.01 | 0.00 | 13991 | LO.Z19.6500P | 7.47 | -0.15 | 10823 |
2019-11-15 | 65.50000000 | LO.Z19.6550C | 0.01 | 0.00 | 1855 | LO.Z19.6550P | 8.71 | +0.42 | 37 |
2019-11-15 | 66.00000000 | LO.Z19.6600C | 0.01 | 0.00 | 1083 | LO.Z19.6600P | 8.87 | +0.17 | 734 |
2019-11-15 | 66.50000000 | LO.Z19.6650C | 0.01 | -0.01 | 1726 | LO.Z19.6650P | 9.19 | +0.15 | 32 |
2019-11-15 | 67.00000000 | LO.Z19.6700C | 0.01 | 0.00 | 1216 | LO.Z19.6700P | 9.54 | -0.23 | 401 |
2019-11-15 | 67.50000000 | LO.Z19.6750C | 0.01 | 0.00 | 1126 | LO.Z19.6750P | 10.90 | +0.63 | 3 |
2019-11-15 | 68.00000000 | LO.Z19.6800C | 0.01 | 0.00 | 666 | LO.Z19.6800P | 11.30 | +0.53 | 58 |
2019-11-15 | 68.50000000 | LO.Z19.6850C | 0.01 | 0.00 | 545 | LO.Z19.6850P | 10.86 | -0.41 | 121 |
2019-11-15 | 69.00000000 | LO.Z19.6900C | 0.01 | 0.00 | 1480 | LO.Z19.6900P | 11.36 | -0.41 | 100 |
2019-11-15 | 69.50000000 | LO.Z19.6950C | 0.01 | 0.00 | 202 | LO.Z19.6950P | 11.87 | -0.41 | 2 |
2019-11-15 | 70.00000000 | LO.Z19.7000C | 0.01 | 0.00 | 19731 | LO.Z19.7000P | 13.03 | +0.15 | 3457 |
2019-11-15 | 70.50000000 | LO.Z19.7050C | 0.01 | 0.00 | 53 | ||||
2019-11-15 | 71.00000000 | LO.Z19.7100C | 0.01 | 0.00 | 434 | LO.Z19.7100P | 16.18 | +0.69 | 30 |
2019-11-15 | 71.50000000 | LO.Z19.7150C | 0.01 | 0.00 | 1055 | LO.Z19.7150P | 18.02 | -0.10 | 10 |
2019-11-15 | 72.00000000 | LO.Z19.7200C | 0.01 | 0.00 | 1017 | LO.Z19.7200P | 16.25 | -1.31 | 12 |
2019-11-15 | 72.50000000 | LO.Z19.7250C | 0.01 | -0.01 | 400 | ||||
2019-11-15 | 73.00000000 | LO.Z19.7300C | 0.01 | 0.00 | 828 | LO.Z19.7300P | 16.13 | -0.69 | 108 |
2019-11-15 | 73.50000000 | LO.Z19.7350C | 0.01 | 0.00 | 143 | LO.Z19.7350P | 16.63 | -0.68 | 4 |
2019-11-15 | 74.00000000 | LO.Z19.7400C | 0.01 | 0.00 | 153 | ||||
2019-11-15 | 74.50000000 | LO.Z19.7450C | 0.01 | 0.00 | 1 | LO.Z19.7450P | 19.03 | +0.05 | |
2019-11-15 | 75.00000000 | LO.Z19.7500C | 0.01 | 0.00 | 17862 | ||||
2019-11-15 | 75.50000000 | LO.Z19.7550C | 0.01 | 0.00 | 159 | ||||
2019-11-15 | 76.00000000 | LO.Z19.7600C | 0.01 | 0.00 | 14 | LO.Z19.7600P | 20.38 | -1.16 | 10 |
2019-11-15 | 76.50000000 | LO.Z19.7650C | 0.01 | 0.00 | 3 | ||||
2019-11-15 | 77.00000000 | LO.Z19.7700C | 0.01 | 0.00 | 252 | ||||
2019-11-15 | 77.50000000 | LO.Z19.7750C | 0.01 | 0.00 | 116 | LO.Z19.7750P | 23.39 | +0.95 | 6 |
2019-11-15 | 78.00000000 | LO.Z19.7800C | 0.01 | 0.00 | 304 | ||||
2019-11-15 | 78.50000000 | LO.Z19.7850C | 0.01 | 0.00 | 95 | ||||
2019-11-15 | 79.00000000 | LO.Z19.7900C | 0.01 | 0.00 | 23 | LO.Z19.7900P | 24.10 | +1.73 | 1 |
2019-11-15 | 79.50000000 | LO.Z19.7950C | 0.02 | +0.01 | LO.Z19.7950P | 25.05 | +0.61 | 1 | |
2019-11-15 | 80.00000000 | LO.Z19.8000C | 0.01 | 0.00 | 16767 | LO.Z19.8000P | 22.39 | -0.49 | 7 |
2019-11-15 | 80.50000000 | LO.Z19.8050C | 0.01 | -0.01 | 20 | ||||
2019-11-15 | 81.00000000 | LO.Z19.8100C | 0.01 | 0.00 | 73 | ||||
2019-11-15 | 81.50000000 | LO.Z19.8150C | 0.01 | -0.01 | 2 | LO.Z19.8150P | 24.24 | -0.02 | |
2019-11-15 | 82.00000000 | LO.Z19.8200C | 0.01 | 0.00 | 522 | LO.Z19.8200P | 24.74 | -0.02 | |
2019-11-15 | 82.50000000 | LO.Z19.8250C | 0.01 | 0.00 | 431 | LO.Z19.8250P | 27.36 | +27.36 | |
2019-11-15 | 83.00000000 | LO.Z19.8300C | 0.01 | 0.00 | 254 | ||||
2019-11-15 | 83.50000000 | LO.Z19.8350C | 0.01 | 0.00 | |||||
2019-11-15 | 84.00000000 | LO.Z19.8400C | 0.01 | 0.00 | 156 | ||||
2019-11-15 | 84.50000000 | LO.Z19.8450C | 0.01 | 0.00 | LO.Z19.8450P | 29.64 | +29.64 | ||
2019-11-15 | 85.00000000 | LO.Z19.8500C | 0.01 | 0.00 | 14691 | ||||
2019-11-15 | 85.50000000 | LO.Z19.8550C | 0.01 | 0.00 | 4 | ||||
2019-11-15 | 86.00000000 | LO.Z19.8600C | 0.01 | 0.00 | 150 | LO.Z19.8600P | 31.51 | +31.51 | |
2019-11-15 | 86.50000000 | LO.Z19.8650C | 0.01 | 0.00 | 42 | LO.Z19.8650P | 31.41 | +1.57 | |
2019-11-15 | 87.00000000 | LO.Z19.8700C | 0.01 | 0.00 | 1399 | ||||
2019-11-15 | 87.50000000 | LO.Z19.8750C | 0.01 | 0.00 | 23 | ||||
2019-11-15 | 88.00000000 | LO.Z19.8800C | 0.02 | +0.01 | 280 | ||||
2019-11-15 | 88.50000000 | LO.Z19.8850C | 0.01 | 0.00 | 37 | LO.Z19.8850P | 34.74 | +34.74 | |
2019-11-15 | 89.00000000 | LO.Z19.8900C | 0.01 | 0.00 | 278 | ||||
2019-11-15 | 89.50000000 | LO.Z19.8950C | 0.01 | 0.00 | 25 | ||||
2019-11-15 | 90.00000000 | LO.Z19.9000C | 0.01 | 0.00 | 20801 | LO.Z19.9000P | 33.63 | +0.78 | 1 |
2019-11-15 | 90.50000000 | LO.Z19.9050C | 0.01 | 0.00 | |||||
2019-11-15 | 91.00000000 | LO.Z19.9100C | 0.01 | 0.00 | 673 | ||||
2019-11-15 | 91.50000000 | LO.Z19.9150C | 0.01 | 0.00 | LO.Z19.9150P | 34.54 | +34.54 | ||
2019-11-15 | 92.00000000 | LO.Z19.9200C | 0.01 | 0.00 | 863 | LO.Z19.9200P | 35.04 | -0.76 | |
2019-11-15 | 92.50000000 | LO.Z19.9250C | 0.01 | 0.00 | 112 | ||||
2019-11-15 | 93.00000000 | LO.Z19.9300C | 0.01 | 0.00 | 363 | LO.Z19.9300P | 35.83 | -0.06 | |
2019-11-15 | 93.50000000 | LO.Z19.9350C | 0.01 | 0.00 | 75 | LO.Z19.9350P | 36.33 | -0.06 | |
2019-11-15 | 94.00000000 | LO.Z19.9400C | 0.01 | 0.00 | 1269 | LO.Z19.9400P | 36.48 | +36.48 | |
2019-11-15 | 94.50000000 | LO.Z19.9450C | 0.01 | 0.00 | 5 | ||||
2019-11-15 | 95.00000000 | LO.Z19.9500C | 0.01 | 0.00 | 5327 | LO.Z19.9500P | 37.97 | +0.14 | |
2019-11-15 | 95.50000000 | LO.Z19.9550C | 0.01 | -0.01 | 10 | ||||
2019-11-15 | 96.00000000 | LO.Z19.9600C | 0.01 | -0.01 | 960 | ||||
2019-11-15 | 96.50000000 | LO.Z19.9650C | 0.01 | +0.01 | 125 | ||||
2019-11-15 | 97.00000000 | LO.Z19.9700C | 0.01 | -0.01 | 569 | ||||
2019-11-15 | 97.50000000 | LO.Z19.9750C | 0.01 | 0.00 | 120 | ||||
2019-11-15 | 98.00000000 | LO.Z19.9800C | 0.01 | 0.00 | 233 | ||||
2019-11-15 | 98.50000000 | LO.Z19.9850C | 0.01 | 0.00 | 1 | ||||
2019-11-15 | 99.00000000 | LO.Z19.9900C | 0.01 | 0.00 | 996 | ||||
2019-11-15 | 99.50000000 | LO.Z19.9950C | 0.01 | 0.00 | 96 | LO.Z19.9950P | 45.99 | +46.41 | |
2019-11-15 | 100.00000000 | LO.Z19.10000C | 0.01 | 0.00 | 21948 | ||||
2019-11-15 | 100.50000000 | LO.Z19.10050C | 0.01 | 0.00 | 2 | ||||
2019-11-15 | 101.00000000 | LO.Z19.10100C | 0.01 | 0.00 | 4 | ||||
2019-11-15 | 101.50000000 | LO.Z19.10150C | 0.01 | 0.00 | |||||
2019-11-15 | 102.00000000 | LO.Z19.10200C | 0.01 | 0.00 | 3450 | ||||
2019-11-15 | 102.50000000 | LO.Z19.10250C | 0.01 | 0.00 | |||||
2019-11-15 | 103.00000000 | LO.Z19.10300C | 0.01 | 0.00 | |||||
2019-11-15 | 103.50000000 | LO.Z19.10350C | 0.01 | 0.00 | |||||
2019-11-15 | 104.00000000 | LO.Z19.10400C | 0.01 | 0.00 | 81 | ||||
2019-11-15 | 104.50000000 | LO.Z19.10450C | 0.01 | 0.00 | |||||
2019-11-15 | 105.00000000 | LO.Z19.10500C | 0.01 | 0.00 | 3446 | ||||
2019-11-15 | 105.50000000 | LO.Z19.10550C | 0.01 | 0.00 | |||||
2019-11-15 | 106.00000000 | LO.Z19.10600C | 0.01 | 0.00 | 1 | ||||
2019-11-15 | 106.50000000 | LO.Z19.10650C | 0.01 | 0.00 | |||||
2019-11-15 | 107.00000000 | LO.Z19.10700C | 0.01 | 0.00 | |||||
2019-11-15 | 107.50000000 | LO.Z19.10750C | 0.01 | +0.01 | |||||
2019-11-15 | 108.00000000 | LO.Z19.10800C | 0.01 | 0.00 | 1 | ||||
2019-11-15 | 108.50000000 | LO.Z19.10850C | 0.01 | 0.00 | |||||
2019-11-15 | 109.00000000 | LO.Z19.10900C | 0.01 | 0.00 | |||||
2019-11-15 | 109.50000000 | LO.Z19.10950C | 0.01 | 0.00 | 2 | ||||
2019-11-15 | 110.00000000 | LO.Z19.11000C | 0.01 | 0.00 | 1649 | ||||
2019-11-15 | 110.50000000 | LO.Z19.11050C | 0.01 | 0.00 | |||||
2019-11-15 | 111.00000000 | LO.Z19.11100C | 0.01 | 0.00 | LO.Z19.11100P | 56.10 | +56.10 | ||
2019-11-15 | 111.50000000 | LO.Z19.11150C | 0.01 | 0.00 | |||||
2019-11-15 | 112.00000000 | LO.Z19.11200C | 0.01 | 0.00 | |||||
2019-11-15 | 112.50000000 | LO.Z19.11250C | 0.01 | 0.00 | |||||
2019-11-15 | 113.00000000 | LO.Z19.11300C | 0.01 | 0.00 | |||||
2019-11-15 | 113.50000000 | LO.Z19.11350C | 0.01 | 0.00 | |||||
2019-11-15 | 114.00000000 | LO.Z19.11400C | 0.01 | 0.00 | |||||
2019-11-15 | 115.00000000 | LO.Z19.11500C | 0.01 | 0.00 | 106 | ||||
2019-11-15 | 117.50000000 | LO.Z19.11750C | 0.01 | 0.00 | |||||
2019-11-15 | 118.00000000 | LO.Z19.11800C | 0.01 | 0.00 | |||||
2019-11-15 | 119.00000000 | LO.Z19.11900C | 0.01 | +0.01 | |||||
2019-11-15 | 119.50000000 | LO.Z19.11950C | 0.01 | +0.01 | |||||
2019-11-15 | 120.00000000 | LO.Z19.12000C | 0.01 | 0.00 | 419 | ||||
2019-11-15 | 123.00000000 | LO.Z19.12300C | 0.01 | +0.03 | |||||
2019-11-15 | 125.00000000 | LO.Z19.12500C | 0.01 | 0.00 | 3287 | ||||
2019-11-15 | 127.00000000 | LO.Z19.12700C | 0.01 | 0.00 | |||||
2019-11-15 | 128.00000000 | LO.Z19.12800C | 0.01 | 0.00 | |||||
2019-11-15 | 129.00000000 | LO.Z19.12900C | 0.01 | 0.00 | 5 | ||||
2019-11-15 | 130.00000000 | LO.Z19.13000C | 0.01 | 0.00 | 216 | ||||
2019-11-15 | 135.00000000 | LO.Z19.13500C | 0.01 | 0.00 | 74 | ||||
2019-11-15 | 140.00000000 | LO.Z19.14000C | 0.01 | 0.00 | 3 | ||||
2019-11-15 | 175.00000000 | LO.Z19.17500C | 0.01 | 0.00 | 6 | ||||
2019-11-15 | 180.00000000 | LO.Z19.18000C | 0.01 | 0.00 | |||||
2019-11-15 | 195.00000000 | LO.Z19.19500C | 0.01 | +0.01 | |||||
2019-11-15 | 200.00000000 | LO.Z19.20000C | 0.01 | 0.00 | 177 |
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