Market | Name | Open | High | Low | Last | Change | Pct | Time | |
---|---|---|---|---|---|---|---|---|---|
CL.Z22 | CRUDE OIL Dec 2022 | 89.26 | 89.27 | 89.25 | 89.27 | -0.12 | -0.14% | 18:15 | add to portfolio |
Expiration | Strike | CALL | PUT | ||||||
---|---|---|---|---|---|---|---|---|---|
symbol | last | change | openint | symbol | last | change | openint | ||
2022-11-16 | 0.50000000 | LO.Z22.50P | 0.01 | 0.00 | 1 | ||||
2022-11-16 | 1.00000000 | LO.Z22.100C | 80.68 | +82.56 | |||||
2022-11-16 | 2.50000000 | LO.Z22.250P | 0.01 | +0.03 | 5 | ||||
2022-11-16 | 5.00000000 | LO.Z22.500P | 0.01 | 0.00 | 60 | ||||
2022-11-16 | 10.00000000 | LO.Z22.1000P | 0.01 | -0.09 | 32 | ||||
2022-11-16 | 10.50000000 | LO.Z22.1050C | 36.04 | 465 | LO.Z22.1050P | 0.01 | +0.01 | 3 | |
2022-11-16 | 11.00000000 | LO.Z22.1100C | 75.65 | +80.25 | |||||
2022-11-16 | 11.50000000 | LO.Z22.1150P | 0.01 | +0.01 | 2 | ||||
2022-11-16 | 12.00000000 | LO.Z22.1200P | 0.01 | -0.01 | 14 | ||||
2022-11-16 | 12.50000000 | LO.Z22.1250P | 0.08 | -0.09 | 1 | ||||
2022-11-16 | 13.00000000 | LO.Z22.1300P | 0.01 | -0.01 | 5 | ||||
2022-11-16 | 13.50000000 | LO.Z22.1350P | 0.01 | +0.01 | 5 | ||||
2022-11-16 | 14.00000000 | LO.Z22.1400P | 0.01 | +0.01 | 6 | ||||
2022-11-16 | 14.50000000 | LO.Z22.1450P | 0.01 | 3 | |||||
2022-11-16 | 15.00000000 | LO.Z22.1500P | 0.01 | +0.02 | 213 | ||||
2022-11-16 | 15.50000000 | LO.Z22.1550P | 0.01 | 1 | |||||
2022-11-16 | 16.50000000 | LO.Z22.1650P | 0.01 | 3 | |||||
2022-11-16 | 17.00000000 | LO.Z22.1700P | 0.02 | +0.12 | 1 | ||||
2022-11-16 | 17.50000000 | LO.Z22.1750P | 0.02 | -0.04 | 1 | ||||
2022-11-16 | 18.50000000 | LO.Z22.1850P | 0.02 | +0.16 | 32 | ||||
2022-11-16 | 19.50000000 | LO.Z22.1950P | 0.02 | +0.14 | 33 | ||||
2022-11-16 | 20.00000000 | LO.Z22.2000P | 0.03 | +0.01 | 532 | ||||
2022-11-16 | 21.00000000 | LO.Z22.2100P | 0.03 | -0.14 | 3 | ||||
2022-11-16 | 22.00000000 | LO.Z22.2200P | 0.03 | 0.00 | 130 | ||||
2022-11-16 | 22.50000000 | LO.Z22.2250P | 0.26 | -0.03 | 1 | ||||
2022-11-16 | 23.50000000 | LO.Z22.2350P | 0.04 | 1 | |||||
2022-11-16 | 24.50000000 | LO.Z22.2450P | 0.05 | 1 | |||||
2022-11-16 | 25.00000000 | LO.Z22.2500C | 64.68 | 1 | LO.Z22.2500P | 0.05 | 0.00 | 1709 | |
2022-11-16 | 26.00000000 | LO.Z22.2600P | 0.05 | 1 | |||||
2022-11-16 | 27.00000000 | LO.Z22.2700P | 0.06 | -0.02 | 13 | ||||
2022-11-16 | 27.50000000 | LO.Z22.2750P | 0.06 | +0.04 | 4 | ||||
2022-11-16 | 28.00000000 | LO.Z22.2800P | 0.07 | +0.05 | 2 | ||||
2022-11-16 | 28.50000000 | LO.Z22.2850P | 0.07 | 1 | |||||
2022-11-16 | 29.00000000 | LO.Z22.2900P | 0.07 | +0.02 | 89 | ||||
2022-11-16 | 29.50000000 | LO.Z22.2950P | 0.08 | -0.02 | 16 | ||||
2022-11-16 | 30.00000000 | LO.Z22.3000C | 18.67 | LO.Z22.3000P | 0.08 | 0.00 | 6316 | ||
2022-11-16 | 30.50000000 | LO.Z22.3050P | 0.08 | 0.00 | 39 | ||||
2022-11-16 | 31.00000000 | LO.Z22.3100P | 0.09 | +0.01 | 26 | ||||
2022-11-16 | 31.50000000 | LO.Z22.3150C | 22.64 | LO.Z22.3150P | 0.09 | 0.00 | 1002 | ||
2022-11-16 | 32.00000000 | LO.Z22.3200P | 0.09 | 0.00 | 1016 | ||||
2022-11-16 | 32.50000000 | LO.Z22.3250P | 0.10 | 0.00 | 4300 | ||||
2022-11-16 | 33.00000000 | LO.Z22.3300P | 0.10 | -0.01 | 429 | ||||
2022-11-16 | 33.50000000 | LO.Z22.3350P | 0.11 | +0.25 | 1 | ||||
2022-11-16 | 34.00000000 | LO.Z22.3400P | 0.11 | +0.01 | 11 | ||||
2022-11-16 | 34.50000000 | LO.Z22.3450P | 0.12 | +0.01 | 4 | ||||
2022-11-16 | 35.00000000 | LO.Z22.3500C | 37.45 | LO.Z22.3500P | 0.12 | -0.01 | 8717 | ||
2022-11-16 | 35.50000000 | LO.Z22.3550P | 0.13 | +0.33 | 1 | ||||
2022-11-16 | 36.00000000 | LO.Z22.3600P | 0.13 | -0.02 | 210 | ||||
2022-11-16 | 36.50000000 | LO.Z22.3650P | 0.14 | -0.01 | 161 | ||||
2022-11-16 | 37.00000000 | LO.Z22.3700C | 52.70 | 325 | LO.Z22.3700P | 0.15 | +0.04 | 139 | |
2022-11-16 | 37.50000000 | LO.Z22.3750C | 52.20 | 125 | LO.Z22.3750P | 0.15 | -0.03 | 148 | |
2022-11-16 | 38.00000000 | LO.Z22.3800C | 51.71 | 38 | LO.Z22.3800P | 0.16 | +0.03 | 957 | |
2022-11-16 | 38.50000000 | LO.Z22.3850C | 51.21 | 39 | LO.Z22.3850P | 0.17 | 0.00 | 85 | |
2022-11-16 | 39.00000000 | LO.Z22.3900C | 50.72 | 329 | LO.Z22.3900P | 0.17 | -0.02 | 181 | |
2022-11-16 | 39.50000000 | LO.Z22.3950C | 50.22 | 705 | LO.Z22.3950P | 0.18 | +0.01 | 847 | |
2022-11-16 | 40.00000000 | LO.Z22.4000C | 49.73 | 0.00 | 6489 | LO.Z22.4000P | 0.19 | 0.00 | 17316 |
2022-11-16 | 40.50000000 | LO.Z22.4050C | 49.23 | 32 | LO.Z22.4050P | 0.20 | 0.00 | 593 | |
2022-11-16 | 41.00000000 | LO.Z22.4100C | 48.74 | 98 | LO.Z22.4100P | 0.20 | -0.02 | 208 | |
2022-11-16 | 41.50000000 | LO.Z22.4150C | 48.25 | 500 | LO.Z22.4150P | 0.21 | +0.04 | 103 | |
2022-11-16 | 42.00000000 | LO.Z22.4200C | 47.75 | +1.25 | 1366 | LO.Z22.4200P | 0.22 | -0.05 | 1054 |
2022-11-16 | 42.50000000 | LO.Z22.4250C | 47.26 | 3960 | LO.Z22.4250P | 0.23 | +0.04 | 426 | |
2022-11-16 | 43.00000000 | LO.Z22.4300C | 46.77 | 650 | LO.Z22.4300P | 0.24 | -0.07 | 389 | |
2022-11-16 | 43.50000000 | LO.Z22.4350C | 46.28 | 550 | LO.Z22.4350P | 0.25 | +0.01 | 210 | |
2022-11-16 | 44.00000000 | LO.Z22.4400C | 45.79 | 308 | LO.Z22.4400P | 0.26 | +0.01 | 623 | |
2022-11-16 | 44.50000000 | LO.Z22.4450C | 45.30 | 1684 | LO.Z22.4450P | 0.27 | 0.00 | 398 | |
2022-11-16 | 45.00000000 | LO.Z22.4500C | 44.81 | -0.18 | 3346 | LO.Z22.4500P | 0.28 | -0.04 | 13552 |
2022-11-16 | 45.50000000 | LO.Z22.4550C | 44.32 | 700 | LO.Z22.4550P | 0.30 | -0.04 | 280 | |
2022-11-16 | 46.00000000 | LO.Z22.4600C | 43.83 | 3162 | LO.Z22.4600P | 0.31 | -0.08 | 338 | |
2022-11-16 | 46.50000000 | LO.Z22.4650C | 43.35 | 457 | LO.Z22.4650P | 0.32 | -0.04 | 409 | |
2022-11-16 | 47.00000000 | LO.Z22.4700C | 42.86 | -0.48 | 259 | LO.Z22.4700P | 0.34 | +0.04 | 2183 |
2022-11-16 | 47.50000000 | LO.Z22.4750C | 42.37 | 100 | LO.Z22.4750P | 0.35 | +0.24 | 278 | |
2022-11-16 | 48.00000000 | LO.Z22.4800C | 41.89 | 200 | LO.Z22.4800P | 0.36 | +0.01 | 736 | |
2022-11-16 | 48.50000000 | LO.Z22.4850C | 41.40 | 600 | LO.Z22.4850P | 0.38 | -0.04 | 461 | |
2022-11-16 | 49.00000000 | LO.Z22.4900C | 40.92 | 608 | LO.Z22.4900P | 0.39 | -0.08 | 1867 | |
2022-11-16 | 49.50000000 | LO.Z22.4950P | 0.41 | -0.04 | 41 | ||||
2022-11-16 | 50.00000000 | LO.Z22.5000C | 39.95 | +3.17 | 6643 | LO.Z22.5000P | 0.43 | 0.00 | 19149 |
2022-11-16 | 50.50000000 | LO.Z22.5050C | 39.47 | 100 | LO.Z22.5050P | 0.45 | +0.07 | 3097 | |
2022-11-16 | 51.00000000 | LO.Z22.5100C | 38.99 | 650 | LO.Z22.5100P | 0.46 | +0.01 | 272 | |
2022-11-16 | 51.50000000 | LO.Z22.5150C | 38.51 | 1500 | LO.Z22.5150P | 0.55 | +0.06 | 584 | |
2022-11-16 | 52.00000000 | LO.Z22.5200C | 38.03 | 515 | LO.Z22.5200P | 0.50 | -0.02 | 1286 | |
2022-11-16 | 52.50000000 | LO.Z22.5250C | 37.55 | 3150 | LO.Z22.5250P | 0.52 | -0.03 | 573 | |
2022-11-16 | 53.00000000 | LO.Z22.5300C | 37.07 | 250 | LO.Z22.5300P | 0.55 | -0.13 | 316 | |
2022-11-16 | 53.50000000 | LO.Z22.5350C | 36.59 | 400 | LO.Z22.5350P | 0.57 | -0.17 | 91 | |
2022-11-16 | 54.00000000 | LO.Z22.5400C | 36.12 | 13 | LO.Z22.5400P | 0.59 | +0.14 | 4515 | |
2022-11-16 | 54.50000000 | LO.Z22.5450C | 35.64 | 1400 | LO.Z22.5450P | 0.61 | -0.06 | 432 | |
2022-11-16 | 55.00000000 | LO.Z22.5500C | 35.17 | +0.96 | 4591 | LO.Z22.5500P | 0.64 | +0.09 | 13529 |
2022-11-16 | 55.50000000 | LO.Z22.5550C | 34.69 | 950 | LO.Z22.5550P | 0.79 | +0.05 | 759 | |
2022-11-16 | 56.00000000 | LO.Z22.5600C | 34.22 | -0.77 | 690 | LO.Z22.5600P | 0.69 | +0.03 | 1405 |
2022-11-16 | 56.50000000 | LO.Z22.5650C | 33.75 | +5.65 | 1 | LO.Z22.5650P | 0.72 | -0.04 | 155 |
2022-11-16 | 57.00000000 | LO.Z22.5700C | 33.28 | -0.12 | 1350 | LO.Z22.5700P | 0.75 | -0.07 | 678 |
2022-11-16 | 57.50000000 | LO.Z22.5750C | 32.81 | +0.18 | 54 | LO.Z22.5750P | 0.90 | +0.03 | 3282 |
2022-11-16 | 58.00000000 | LO.Z22.5800C | 32.34 | -1.29 | 411 | LO.Z22.5800P | 0.81 | -0.04 | 891 |
2022-11-16 | 58.50000000 | LO.Z22.5850C | 31.87 | +0.66 | 703 | LO.Z22.5850P | 0.84 | -0.10 | 480 |
2022-11-16 | 59.00000000 | LO.Z22.5900C | 31.41 | +3.52 | 750 | LO.Z22.5900P | 0.88 | -0.20 | 386 |
2022-11-16 | 59.50000000 | LO.Z22.5950P | 0.91 | -0.16 | 209 | ||||
2022-11-16 | 60.00000000 | LO.Z22.6000C | 30.48 | -7.63 | 516 | LO.Z22.6000P | 0.95 | -0.16 | 22729 |
2022-11-16 | 60.50000000 | LO.Z22.6050C | 30.02 | +0.91 | 835 | LO.Z22.6050P | 0.98 | +0.02 | 1313 |
2022-11-16 | 61.00000000 | LO.Z22.6100C | 29.56 | -2.59 | 301 | LO.Z22.6100P | 1.02 | 0.00 | 857 |
2022-11-16 | 61.50000000 | LO.Z22.6150C | 29.11 | +0.82 | 720 | LO.Z22.6150P | 1.06 | +0.07 | 490 |
2022-11-16 | 62.00000000 | LO.Z22.6200C | 28.65 | -2.53 | 1500 | LO.Z22.6200P | 1.13 | -0.12 | 2067 |
2022-11-16 | 62.50000000 | LO.Z22.6250C | 28.19 | 1050 | LO.Z22.6250P | 1.15 | 0.00 | 1091 | |
2022-11-16 | 63.00000000 | LO.Z22.6300C | 27.74 | 1250 | LO.Z22.6300P | 1.20 | -0.01 | 1287 | |
2022-11-16 | 63.50000000 | LO.Z22.6350C | 27.29 | 1100 | LO.Z22.6350P | 1.24 | +0.32 | 720 | |
2022-11-16 | 64.00000000 | LO.Z22.6400C | 26.84 | +0.50 | 928 | LO.Z22.6400P | 1.29 | +0.05 | 1225 |
2022-11-16 | 64.50000000 | LO.Z22.6450C | 26.40 | 312 | LO.Z22.6450P | 1.34 | -0.36 | 378 | |
2022-11-16 | 65.00000000 | LO.Z22.6500C | 25.95 | -4.23 | 14473 | LO.Z22.6500P | 1.40 | -0.03 | 13708 |
2022-11-16 | 65.50000000 | LO.Z22.6550C | 25.51 | 250 | LO.Z22.6550P | 1.58 | -0.07 | 504 | |
2022-11-16 | 66.00000000 | LO.Z22.6600C | 25.07 | -0.07 | 322 | LO.Z22.6600P | 1.51 | 0.00 | 336 |
2022-11-16 | 66.50000000 | LO.Z22.6650C | 24.63 | +0.41 | 1905 | LO.Z22.6650P | 1.57 | -0.27 | 1254 |
2022-11-16 | 67.00000000 | LO.Z22.6700C | 24.19 | +0.40 | 978 | LO.Z22.6700P | 1.63 | -0.07 | 1487 |
2022-11-16 | 67.50000000 | LO.Z22.6750C | 23.75 | 105 | LO.Z22.6750P | 2.10 | +0.17 | 157 | |
2022-11-16 | 68.00000000 | LO.Z22.6800C | 23.32 | +0.15 | 761 | LO.Z22.6800P | 1.76 | -0.30 | 1561 |
2022-11-16 | 68.50000000 | LO.Z22.6850C | 22.89 | +0.32 | 610 | LO.Z22.6850P | 1.83 | +0.06 | 414 |
2022-11-16 | 69.00000000 | LO.Z22.6900C | 22.47 | +0.19 | 281 | LO.Z22.6900P | 1.90 | -0.33 | 401 |
2022-11-16 | 69.50000000 | LO.Z22.6950C | 22.04 | +0.35 | 2701 | LO.Z22.6950P | 1.97 | -0.23 | 236 |
2022-11-16 | 70.00000000 | LO.Z22.7000C | 21.62 | -2.31 | 408 | LO.Z22.7000P | 2.05 | -0.31 | 16492 |
2022-11-16 | 70.50000000 | LO.Z22.7050C | 21.20 | -0.41 | 1098 | LO.Z22.7050P | 2.13 | -0.36 | 1853 |
2022-11-16 | 71.00000000 | LO.Z22.7100C | 20.79 | -0.35 | 172 | LO.Z22.7100P | 2.21 | +0.05 | 1052 |
2022-11-16 | 71.50000000 | LO.Z22.7150C | 20.38 | +0.18 | 1811 | LO.Z22.7150P | 2.30 | -0.52 | 610 |
2022-11-16 | 72.00000000 | LO.Z22.7200C | 19.97 | -1.71 | 2987 | LO.Z22.7200P | 2.39 | +0.32 | 1517 |
2022-11-16 | 72.50000000 | LO.Z22.7250C | 19.57 | +0.27 | 3524 | LO.Z22.7250P | 2.48 | +0.11 | 378 |
2022-11-16 | 73.00000000 | LO.Z22.7300C | 19.17 | +3.65 | 1850 | LO.Z22.7300P | 2.58 | -0.40 | 2048 |
2022-11-16 | 73.50000000 | LO.Z22.7350P | 2.68 | +0.50 | 945 | ||||
2022-11-16 | 74.00000000 | LO.Z22.7400C | 18.37 | +0.08 | 1650 | LO.Z22.7400P | 2.78 | -0.61 | 1416 |
2022-11-16 | 74.50000000 | LO.Z22.7450C | 17.98 | +1.08 | 13 | LO.Z22.7450P | 2.89 | -0.42 | 220 |
2022-11-16 | 75.00000000 | LO.Z22.7500C | 17.60 | +1.05 | 9983 | LO.Z22.7500P | 3.00 | -0.35 | 10836 |
2022-11-16 | 75.50000000 | LO.Z22.7550C | 17.21 | +1.71 | 110 | LO.Z22.7550P | 3.99 | +0.65 | 3591 |
2022-11-16 | 76.00000000 | LO.Z22.7600C | 14.09 | -1.60 | 156 | LO.Z22.7600P | 3.23 | -0.46 | 1529 |
2022-11-16 | 76.50000000 | LO.Z22.7650P | 3.35 | -0.44 | 55 | ||||
2022-11-16 | 77.00000000 | LO.Z22.7700C | 16.09 | -0.07 | 148 | LO.Z22.7700P | 3.48 | +0.24 | 721 |
2022-11-16 | 77.50000000 | LO.Z22.7750C | 15.72 | 650 | LO.Z22.7750P | 3.61 | -0.48 | 708 | |
2022-11-16 | 78.00000000 | LO.Z22.7800C | 15.35 | -1.88 | 1529 | LO.Z22.7800P | 3.78 | -0.15 | 352 |
2022-11-16 | 78.50000000 | LO.Z22.7850C | 15.00 | +0.54 | 529 | LO.Z22.7850P | 3.88 | -0.15 | 411 |
2022-11-16 | 79.00000000 | LO.Z22.7900C | 14.64 | +0.34 | 66 | LO.Z22.7900P | 4.02 | -0.09 | 545 |
2022-11-16 | 79.50000000 | LO.Z22.7950C | 14.29 | 1201 | LO.Z22.7950P | 4.17 | -0.20 | 634 | |
2022-11-16 | 80.00000000 | LO.Z22.8000C | 13.95 | -1.13 | 17711 | LO.Z22.8000P | 4.32 | -0.02 | 12830 |
2022-11-16 | 80.50000000 | LO.Z22.8050C | 13.60 | +1.01 | 1260 | LO.Z22.8050P | 4.48 | -0.82 | 1083 |
2022-11-16 | 81.00000000 | LO.Z22.8100C | 13.27 | +1.46 | 1351 | LO.Z22.8100P | 4.64 | +0.21 | 514 |
2022-11-16 | 81.50000000 | LO.Z22.8150C | 12.94 | 1607 | LO.Z22.8150P | 4.80 | -0.58 | 408 | |
2022-11-16 | 82.00000000 | LO.Z22.8200C | 12.61 | -1.47 | 634 | LO.Z22.8200P | 5.00 | -0.64 | 215 |
2022-11-16 | 82.50000000 | LO.Z22.8250C | 12.29 | -0.87 | 659 | LO.Z22.8250P | 5.15 | +0.12 | 254 |
2022-11-16 | 83.00000000 | LO.Z22.8300C | 11.97 | -0.32 | 463 | LO.Z22.8300P | 5.33 | +0.29 | 1072 |
2022-11-16 | 83.50000000 | LO.Z22.8350C | 11.66 | +0.92 | 1293 | LO.Z22.8350P | 5.52 | -0.20 | 1337 |
2022-11-16 | 84.00000000 | LO.Z22.8400C | 11.36 | +0.63 | 896 | LO.Z22.8400P | 5.71 | +0.55 | 794 |
2022-11-16 | 84.50000000 | LO.Z22.8450C | 11.06 | -0.02 | 500 | LO.Z22.8450P | 5.91 | +0.22 | 532 |
2022-11-16 | 85.00000000 | LO.Z22.8500C | 9.65 | -0.30 | 13825 | LO.Z22.8500P | 6.20 | -0.86 | 7311 |
2022-11-16 | 85.50000000 | LO.Z22.8550C | 10.47 | +1.25 | 247 | LO.Z22.8550P | 6.32 | +0.19 | 1613 |
2022-11-16 | 86.00000000 | LO.Z22.8600C | 10.19 | +0.41 | 241 | LO.Z22.8600P | 6.53 | -0.16 | 792 |
2022-11-16 | 86.50000000 | LO.Z22.8650C | 9.91 | -0.77 | 1006 | LO.Z22.8650P | 8.07 | +0.49 | 707 |
2022-11-16 | 87.00000000 | LO.Z22.8700C | 9.63 | +0.25 | 1152 | LO.Z22.8700P | 6.97 | -0.47 | 490 |
2022-11-16 | 87.50000000 | LO.Z22.8750C | 9.37 | +0.79 | 627 | LO.Z22.8750P | 7.20 | +1.35 | 237 |
2022-11-16 | 88.00000000 | LO.Z22.8800C | 9.10 | +1.04 | 6558 | LO.Z22.8800P | 7.43 | -0.26 | 3992 |
2022-11-16 | 88.50000000 | LO.Z22.8850C | 8.84 | +0.70 | 3828 | LO.Z22.8850P | 7.67 | -1.26 | 3427 |
2022-11-16 | 89.00000000 | LO.Z22.8900C | 8.59 | +0.36 | 1602 | LO.Z22.8900P | 7.91 | -0.69 | 1107 |
2022-11-16 | 89.50000000 | LO.Z22.8950C | 8.34 | +6.47 | 273 | LO.Z22.8950P | 8.16 | -0.74 | 255 |
2022-11-16 | 90.00000000 | LO.Z22.9000C | 8.10 | +0.68 | 19293 | LO.Z22.9000P | 8.54 | -0.70 | 9722 |
2022-11-16 | 90.50000000 | LO.Z22.9050C | 7.86 | -0.97 | 690 | LO.Z22.9050P | 8.68 | +0.99 | 321 |
2022-11-16 | 91.00000000 | LO.Z22.9100C | 6.07 | -0.96 | 438 | LO.Z22.9100P | 8.94 | +0.36 | 238 |
2022-11-16 | 91.50000000 | LO.Z22.9150C | 7.40 | -1.63 | 1133 | LO.Z22.9150P | 9.21 | +1.38 | 857 |
2022-11-16 | 92.00000000 | LO.Z22.9200C | 7.18 | -0.62 | 1541 | LO.Z22.9200P | 9.49 | -1.25 | 665 |
2022-11-16 | 92.50000000 | LO.Z22.9250C | 6.97 | +0.63 | 387 | LO.Z22.9250P | 9.77 | +0.59 | 49 |
2022-11-16 | 93.00000000 | LO.Z22.9300C | 6.75 | -1.86 | 1547 | LO.Z22.9300P | 9.94 | -1.43 | 305 |
2022-11-16 | 93.50000000 | LO.Z22.9350C | 6.55 | +0.76 | 312 | LO.Z22.9350P | 10.35 | -1.95 | 122 |
2022-11-16 | 94.00000000 | LO.Z22.9400C | 4.94 | -1.04 | 736 | LO.Z22.9400P | 10.64 | -2.01 | 281 |
2022-11-16 | 94.50000000 | LO.Z22.9450C | 6.15 | -1.33 | 326 | LO.Z22.9450P | 10.94 | -0.38 | 398 |
2022-11-16 | 95.00000000 | LO.Z22.9500C | 5.96 | +0.55 | 10976 | LO.Z22.9500P | 11.25 | +1.41 | 6246 |
2022-11-16 | 95.50000000 | LO.Z22.9550C | 5.78 | -1.36 | 743 | LO.Z22.9550P | 11.56 | -1.14 | 509 |
2022-11-16 | 96.00000000 | LO.Z22.9600C | 5.60 | -0.80 | 798 | LO.Z22.9600P | 11.88 | -1.16 | 373 |
2022-11-16 | 96.50000000 | LO.Z22.9650C | 5.42 | +0.18 | 205 | LO.Z22.9650P | 12.20 | -2.94 | 29 |
2022-11-16 | 97.00000000 | LO.Z22.9700C | 5.25 | -0.75 | 1735 | LO.Z22.9700P | 12.53 | +0.37 | 421 |
2022-11-16 | 97.50000000 | LO.Z22.9750C | 5.09 | +0.25 | 401 | LO.Z22.9750P | 12.86 | -2.01 | 153 |
2022-11-16 | 98.00000000 | LO.Z22.9800C | 4.92 | -0.60 | 15751 | LO.Z22.9800P | 13.20 | -0.83 | 297 |
2022-11-16 | 98.50000000 | LO.Z22.9850C | 4.77 | -0.48 | 440 | LO.Z22.9850P | 13.54 | +3.56 | 264 |
2022-11-16 | 99.00000000 | LO.Z22.9900C | 4.61 | +0.16 | 15246 | LO.Z22.9900P | 13.88 | +1.90 | 200 |
2022-11-16 | 99.50000000 | LO.Z22.9950C | 4.47 | -0.40 | 66 | LO.Z22.9950P | 14.23 | +9.13 | 54 |
2022-11-16 | 100.00000000 | LO.Z22.10000C | 4.32 | +0.32 | 38818 | LO.Z22.10000P | 16.55 | +0.70 | 4427 |
2022-11-16 | 100.50000000 | LO.Z22.10050C | 4.18 | +0.14 | 661 | LO.Z22.10050P | 14.94 | -2.02 | 67 |
2022-11-16 | 101.00000000 | LO.Z22.10100C | 4.04 | +0.20 | 553 | LO.Z22.10100P | 15.30 | -1.29 | 54 |
2022-11-16 | 101.50000000 | LO.Z22.10150C | 3.91 | -0.01 | 37 | LO.Z22.10150P | 15.66 | +1.95 | 1 |
2022-11-16 | 102.00000000 | LO.Z22.10200C | 3.78 | -0.45 | 1118 | LO.Z22.10200P | 16.03 | +2.45 | 14 |
2022-11-16 | 102.50000000 | LO.Z22.10250C | 3.66 | +0.29 | 30 | LO.Z22.10250P | 16.41 | +0.09 | 50 |
2022-11-16 | 103.00000000 | LO.Z22.10300C | 3.54 | +0.17 | 320 | LO.Z22.10300P | 16.78 | -1.48 | 114 |
2022-11-16 | 103.50000000 | LO.Z22.10350C | 3.42 | -0.43 | 132 | LO.Z22.10350P | 17.17 | -0.36 | 11 |
2022-11-16 | 104.00000000 | LO.Z22.10400C | 3.31 | -1.00 | 1704 | LO.Z22.10400P | 17.55 | -0.61 | 172 |
2022-11-16 | 104.50000000 | LO.Z22.10450C | 3.21 | +0.36 | 273 | ||||
2022-11-16 | 105.00000000 | LO.Z22.10500C | 3.00 | +0.17 | 465 | LO.Z22.10500P | 18.34 | -2.17 | 747 |
2022-11-16 | 105.50000000 | LO.Z22.10550C | 3.00 | -0.51 | 97 | LO.Z22.10550P | 18.74 | 75 | |
2022-11-16 | 106.00000000 | LO.Z22.10600C | 2.91 | -0.55 | 312 | LO.Z22.10600P | 19.14 | 468 | |
2022-11-16 | 106.50000000 | LO.Z22.10650C | 2.55 | -0.09 | 132 | LO.Z22.10650P | 19.54 | +12.56 | 1 |
2022-11-16 | 107.00000000 | LO.Z22.10700C | 2.72 | -0.40 | 1052 | LO.Z22.10700P | 19.95 | -1.69 | 161 |
2022-11-16 | 107.50000000 | LO.Z22.10750C | 2.63 | -0.15 | 488 | LO.Z22.10750P | 20.36 | -2.90 | 9 |
2022-11-16 | 108.00000000 | LO.Z22.10800C | 2.55 | +0.20 | 1300 | LO.Z22.10800P | 20.77 | +16.97 | 23 |
2022-11-16 | 108.50000000 | LO.Z22.10850C | 2.47 | -0.14 | 33 | LO.Z22.10850P | 21.18 | +12.93 | 1 |
2022-11-16 | 109.00000000 | LO.Z22.10900C | 2.39 | -0.30 | 250 | LO.Z22.10900P | 21.60 | 23 | |
2022-11-16 | 109.50000000 | LO.Z22.10950C | 2.31 | +0.14 | 195 | LO.Z22.10950P | 22.02 | -0.56 | 50 |
2022-11-16 | 110.00000000 | LO.Z22.11000C | 2.24 | +0.17 | 14363 | LO.Z22.11000P | 22.44 | -1.78 | 1156 |
2022-11-16 | 110.50000000 | LO.Z22.11050C | 2.22 | +0.17 | 659 | LO.Z22.11050P | 22.87 | 75 | |
2022-11-16 | 111.00000000 | LO.Z22.11100C | 2.09 | +0.42 | 231 | LO.Z22.11100P | 23.30 | -0.76 | 135 |
2022-11-16 | 111.50000000 | LO.Z22.11150C | 2.02 | -0.02 | 44 | ||||
2022-11-16 | 112.00000000 | LO.Z22.11200C | 1.96 | +0.09 | 494 | ||||
2022-11-16 | 112.50000000 | LO.Z22.11250C | 1.90 | -0.62 | 63 | LO.Z22.11250P | 24.60 | -0.04 | 30 |
2022-11-16 | 113.00000000 | LO.Z22.11300C | 1.84 | +0.06 | 37 | ||||
2022-11-16 | 113.50000000 | LO.Z22.11350C | 1.78 | +0.05 | 265 | ||||
2022-11-16 | 114.00000000 | LO.Z22.11400C | 1.72 | +0.06 | 13062 | LO.Z22.11400P | 25.92 | -1.66 | 1 |
2022-11-16 | 114.50000000 | LO.Z22.11450C | 1.67 | +0.04 | 126 | ||||
2022-11-16 | 115.00000000 | LO.Z22.11500C | 1.62 | +0.15 | 20533 | LO.Z22.11500P | 26.81 | -0.80 | 394 |
2022-11-16 | 115.50000000 | LO.Z22.11550C | 1.57 | +0.01 | 364 | LO.Z22.11550P | 27.26 | +1.20 | 19 |
2022-11-16 | 116.00000000 | LO.Z22.11600C | 1.52 | +0.08 | 228 | ||||
2022-11-16 | 116.50000000 | LO.Z22.11650C | 1.48 | +0.04 | 74 | ||||
2022-11-16 | 117.00000000 | LO.Z22.11700C | 1.43 | -0.48 | 857 | LO.Z22.11700P | 28.61 | +0.90 | 1 |
2022-11-16 | 117.50000000 | LO.Z22.11750C | 1.39 | -0.46 | 128 | ||||
2022-11-16 | 118.00000000 | LO.Z22.11800C | 1.40 | -0.03 | 1060 | LO.Z22.11800P | 29.53 | -1.15 | 3 |
2022-11-16 | 118.50000000 | LO.Z22.11850C | 1.31 | +0.14 | 310 | ||||
2022-11-16 | 119.00000000 | LO.Z22.11900C | 1.27 | -0.05 | 19586 | LO.Z22.11900P | 30.45 | +0.96 | 3 |
2022-11-16 | 119.50000000 | LO.Z22.11950C | 1.24 | -0.25 | 90 | ||||
2022-11-16 | 120.00000000 | LO.Z22.12000C | 1.20 | -0.23 | 38695 | LO.Z22.12000P | 31.37 | +0.28 | 199 |
2022-11-16 | 120.50000000 | LO.Z22.12050C | 1.14 | 0.00 | 1458 | ||||
2022-11-16 | 121.00000000 | LO.Z22.12100C | 1.13 | +0.09 | 1975 | LO.Z22.12100P | 32.30 | 66 | |
2022-11-16 | 121.50000000 | LO.Z22.12150C | 1.10 | -0.01 | 1212 | LO.Z22.12150P | 32.77 | +2.22 | 16 |
2022-11-16 | 122.00000000 | LO.Z22.12200C | 1.07 | -0.06 | 143 | ||||
2022-11-16 | 122.50000000 | LO.Z22.12250C | 0.89 | -0.13 | 118 | ||||
2022-11-16 | 123.00000000 | LO.Z22.12300C | 1.01 | +0.01 | 144 | LO.Z22.12300P | 34.17 | 111 | |
2022-11-16 | 123.50000000 | LO.Z22.12350C | 0.99 | -0.08 | 402 | ||||
2022-11-16 | 124.00000000 | LO.Z22.12400C | 0.96 | -0.19 | 140 | ||||
2022-11-16 | 124.50000000 | LO.Z22.12450C | 0.93 | +0.01 | 145 | LO.Z22.12450P | 35.59 | +35.59 | 2 |
2022-11-16 | 125.00000000 | LO.Z22.12500C | 0.91 | 0.00 | 8459 | LO.Z22.12500P | 36.06 | 67 | |
2022-11-16 | 125.50000000 | LO.Z22.12550C | 0.89 | +0.01 | 833 | ||||
2022-11-16 | 126.00000000 | LO.Z22.12600C | 0.86 | -0.18 | 497 | LO.Z22.12600P | 37.01 | 20 | |
2022-11-16 | 126.50000000 | LO.Z22.12650C | 0.84 | -0.17 | 99 | ||||
2022-11-16 | 127.00000000 | LO.Z22.12700C | 0.82 | -0.02 | 147 | ||||
2022-11-16 | 127.50000000 | LO.Z22.12750C | 0.80 | +0.12 | 56 | ||||
2022-11-16 | 128.00000000 | LO.Z22.12800C | 0.78 | +0.06 | 291 | ||||
2022-11-16 | 128.50000000 | LO.Z22.12850C | 0.76 | -0.20 | 37 | LO.Z22.12850P | 39.41 | 5 | |
2022-11-16 | 129.00000000 | LO.Z22.12900C | 0.74 | -0.05 | 30038 | ||||
2022-11-16 | 129.50000000 | LO.Z22.12950C | 0.73 | -0.15 | 111 | ||||
2022-11-16 | 130.00000000 | LO.Z22.13000C | 0.71 | -0.12 | 36182 | LO.Z22.13000P | 40.85 | 291 | |
2022-11-16 | 130.50000000 | LO.Z22.13050C | 0.68 | +0.01 | 110 | LO.Z22.13050P | 41.33 | +44.68 | 1 |
2022-11-16 | 131.00000000 | LO.Z22.13100C | 0.68 | -0.07 | 1023 | ||||
2022-11-16 | 131.50000000 | LO.Z22.13150C | 0.66 | +0.11 | 21 | LO.Z22.13150P | 42.30 | -2.49 | 2 |
2022-11-16 | 132.00000000 | LO.Z22.13200C | 0.65 | -0.18 | 94 | ||||
2022-11-16 | 132.50000000 | LO.Z22.13250C | 0.63 | +0.11 | 142 | LO.Z22.13250P | 43.27 | +43.68 | 1 |
2022-11-16 | 133.00000000 | LO.Z22.13300C | 0.62 | -0.18 | 5501 | ||||
2022-11-16 | 133.50000000 | LO.Z22.13350C | 0.60 | 0.00 | 75 | LO.Z22.13350P | 44.24 | +47.47 | 1 |
2022-11-16 | 134.00000000 | LO.Z22.13400C | 0.59 | -0.29 | 33213 | ||||
2022-11-16 | 134.50000000 | LO.Z22.13450C | 0.58 | -0.11 | 87 | ||||
2022-11-16 | 135.00000000 | LO.Z22.13500C | 0.57 | -0.06 | 37373 | LO.Z22.13500P | 45.70 | +6.30 | 2 |
2022-11-16 | 135.50000000 | LO.Z22.13550C | 0.55 | -0.82 | 106 | ||||
2022-11-16 | 136.00000000 | LO.Z22.13600C | 0.54 | -0.04 | 115 | ||||
2022-11-16 | 136.50000000 | LO.Z22.13650C | 0.53 | -0.04 | 158 | LO.Z22.13650P | 47.16 | +49.82 | 2 |
2022-11-16 | 137.00000000 | LO.Z22.13700C | 0.52 | +0.01 | 42 | LO.Z22.13700P | 47.65 | +60.03 | 2 |
2022-11-16 | 137.50000000 | LO.Z22.13750C | 0.51 | -0.09 | 61 | ||||
2022-11-16 | 138.00000000 | LO.Z22.13800C | 0.50 | +0.02 | 903 | ||||
2022-11-16 | 138.50000000 | LO.Z22.13850C | 0.49 | -0.16 | 35 | LO.Z22.13850P | 49.12 | +48.54 | 2 |
2022-11-16 | 140.00000000 | LO.Z22.14000C | 0.46 | -0.16 | 9639 | ||||
2022-11-16 | 142.50000000 | LO.Z22.14250C | 0.42 | -0.78 | 138 | LO.Z22.14250P | 53.04 | +53.24 | 1 |
2022-11-16 | 145.00000000 | LO.Z22.14500C | 0.38 | -0.03 | 2218 | LO.Z22.14500P | 55.51 | +2.99 | 3 |
2022-11-16 | 147.50000000 | LO.Z22.14750C | 0.35 | -0.02 | 112 | LO.Z22.14750P | 57.97 | +58.62 | 2 |
2022-11-16 | 150.00000000 | LO.Z22.15000C | 0.32 | +0.01 | 40072 | LO.Z22.15000P | 60.45 | +0.37 | 1556 |
2022-11-16 | 152.50000000 | LO.Z22.15250C | 0.30 | +0.10 | 49 | ||||
2022-11-16 | 155.00000000 | LO.Z22.15500C | 0.28 | -0.08 | 1941 | ||||
2022-11-16 | 157.50000000 | LO.Z22.15750C | 0.26 | -0.02 | 53 | ||||
2022-11-16 | 160.00000000 | LO.Z22.16000C | 0.24 | -0.01 | 3332 | ||||
2022-11-16 | 162.50000000 | LO.Z22.16250C | 0.22 | -0.02 | 54 | LO.Z22.16250P | 72.86 | +73.15 | 1 |
2022-11-16 | 165.00000000 | LO.Z22.16500C | 0.21 | -0.02 | 5042 | LO.Z22.16500P | 75.35 | +70.37 | 1 |
2022-11-16 | 167.50000000 | LO.Z22.16750C | 0.20 | +0.10 | 21 | LO.Z22.16750P | 77.84 | +72.81 | 1 |
2022-11-16 | 170.00000000 | LO.Z22.17000C | 0.19 | +0.02 | 1617 | LO.Z22.17000P | 80.33 | 464 | |
2022-11-16 | 172.50000000 | LO.Z22.17250C | 0.18 | -0.04 | 315 | ||||
2022-11-16 | 175.00000000 | LO.Z22.17500C | 0.17 | -0.01 | 3004 | ||||
2022-11-16 | 177.50000000 | LO.Z22.17750C | 0.16 | +0.03 | 189 | ||||
2022-11-16 | 180.00000000 | LO.Z22.18000C | 0.15 | -0.01 | 3552 | ||||
2022-11-16 | 182.50000000 | LO.Z22.18250C | 0.14 | +0.05 | 35 | ||||
2022-11-16 | 185.00000000 | LO.Z22.18500C | 0.13 | +0.05 | 327 | ||||
2022-11-16 | 187.50000000 | LO.Z22.18750C | 0.12 | -0.02 | 26 | LO.Z22.18750P | 97.82 | +92.52 | 1 |
2022-11-16 | 190.00000000 | LO.Z22.19000C | 0.11 | -0.01 | 764 | LO.Z22.19000P | 100.32 | +100.85 | 1 |
2022-11-16 | 195.00000000 | LO.Z22.19500C | 0.10 | +0.06 | 251 | ||||
2022-11-16 | 200.00000000 | LO.Z22.20000C | 0.09 | -0.02 | 20178 | LO.Z22.20000P | 110.32 | -7.78 | 28 |
2022-11-16 | 205.00000000 | LO.Z22.20500C | 0.08 | -0.03 | 499 | ||||
2022-11-16 | 210.00000000 | LO.Z22.21000C | 0.07 | 0.00 | 546 | LO.Z22.21000P | 120.32 | -1.10 | 20 |
2022-11-16 | 215.00000000 | LO.Z22.21500C | 0.07 | +0.01 | 2991 | LO.Z22.21500P | 126.07 | -0.94 | 4 |
2022-11-16 | 220.00000000 | LO.Z22.22000C | 0.06 | -0.01 | 634 | LO.Z22.22000P | 131.07 | -0.95 | 7 |
2022-11-16 | 225.00000000 | LO.Z22.22500C | 0.06 | 0.00 | 1599 | LO.Z22.22500P | 136.07 | -0.74 | 5 |
2022-11-16 | 230.00000000 | LO.Z22.23000C | 0.05 | -0.01 | 51 | LO.Z22.23000P | 141.07 | -1.10 | 3 |
2022-11-16 | 235.00000000 | LO.Z22.23500C | 0.05 | +0.01 | 16 | LO.Z22.23500P | 146.07 | -0.92 | 5 |
2022-11-16 | 240.00000000 | LO.Z22.24000C | 0.04 | +0.01 | 56 | LO.Z22.24000P | 146.13 | -3.53 | 1 |
2022-11-16 | 245.00000000 | LO.Z22.24500C | 0.04 | -0.05 | 106 | LO.Z22.24500P | 155.32 | -0.87 | 2 |
2022-11-16 | 250.00000000 | LO.Z22.25000C | 0.04 | 0.00 | 22343 | LO.Z22.25000P | 160.32 | -0.90 | 12 |
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