| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| QPL.F21 | PLATINUM Jan 2021 | 864.0 | 872.0 | 862.0 | 872.0 | +1.2 | +0.14% | 05:54 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2020-12-16 | 575.00000000 | QPL.F21.575C | 319 | 0 | QPL.F21.575P | 13 | 0 | ||
| 2020-12-16 | 580.00000000 | QPL.F21.580C | 295.2 | 0.0 | QPL.F21.580P | 13.7 | 0.0 | ||
| 2020-12-16 | 585.00000000 | QPL.F21.585C | 310.1 | 0.0 | QPL.F21.585P | 14.3 | 0.0 | ||
| 2020-12-16 | 590.00000000 | QPL.F21.590C | 305.7 | 0.0 | QPL.F21.590P | 13.0 | 0.0 | ||
| 2020-12-16 | 595.00000000 | QPL.F21.595C | 301.3 | 0.0 | QPL.F21.595P | 15.7 | 0.0 | ||
| 2020-12-16 | 600.00000000 | QPL.F21.600C | 297.0 | 0.0 | QPL.F21.600P | 16.4 | 0.0 | ||
| 2020-12-16 | 605.00000000 | QPL.F21.605C | 292.6 | 0.0 | QPL.F21.605P | 17.2 | 0.0 | ||
| 2020-12-16 | 610.00000000 | QPL.F21.610C | 269.5 | 0.0 | QPL.F21.610P | 17.9 | 0.0 | ||
| 2020-12-16 | 615.00000000 | QPL.F21.615C | 284.0 | 0.0 | QPL.F21.615P | 18.7 | 0.0 | ||
| 2020-12-16 | 620.00000000 | QPL.F21.620C | 261.1 | 0.0 | QPL.F21.620P | 17.0 | 0.0 | ||
| 2020-12-16 | 625.00000000 | QPL.F21.625C | 275.5 | 0.0 | QPL.F21.625P | 20.4 | 0.0 | ||
| 2020-12-16 | 630.00000000 | QPL.F21.630C | 252.8 | 0.0 | QPL.F21.630P | 21.2 | 0.0 | ||
| 2020-12-16 | 635.00000000 | QPL.F21.635C | 267.1 | 0.0 | QPL.F21.635P | 19.3 | 0.0 | ||
| 2020-12-16 | 640.00000000 | QPL.F21.640C | 262.9 | 0.0 | QPL.F21.640P | 20.2 | 0.0 | ||
| 2020-12-16 | 645.00000000 | QPL.F21.645C | 240.6 | 0.0 | QPL.F21.645P | 21.0 | 0.0 | ||
| 2020-12-16 | 650.00000000 | QPL.F21.650C | 254.6 | 0.0 | QPL.F21.650P | 21.9 | 0.0 | ||
| 2020-12-16 | 655.00000000 | QPL.F21.655C | 250.6 | 0.0 | QPL.F21.655P | 22.8 | 0.0 | ||
| 2020-12-16 | 660.00000000 | QPL.F21.660C | 228.7 | 0.0 | QPL.F21.660P | 27.1 | 0.0 | ||
| 2020-12-16 | 665.00000000 | QPL.F21.665C | 224.8 | 0.0 | QPL.F21.665P | 28.2 | 0.0 | ||
| 2020-12-16 | 670.00000000 | QPL.F21.670C | 238.5 | 0.0 | QPL.F21.670P | 29.3 | 0.0 | ||
| 2020-12-16 | 675.00000000 | QPL.F21.675C | 234.5 | 0.0 | QPL.F21.675P | 26.8 | 0.0 | ||
| 2020-12-16 | 680.00000000 | QPL.F21.680C | 230.6 | 0.0 | QPL.F21.680P | 31.7 | 0.0 | ||
| 2020-12-16 | 685.00000000 | QPL.F21.685C | 209.5 | 0.0 | QPL.F21.685P | 29.0 | 0.0 | ||
| 2020-12-16 | 690.00000000 | QPL.F21.690C | 205.8 | 0.0 | QPL.F21.690P | 34.2 | 0.0 | ||
| 2020-12-16 | 695.00000000 | QPL.F21.695C | 219.1 | 0.0 | QPL.F21.695P | 31.3 | 0.0 | ||
| 2020-12-16 | 700.00000000 | QPL.F21.700C | 198.4 | 0.0 | QPL.F21.700P | 36.9 | 0.0 | ||
| 2020-12-16 | 705.00000000 | QPL.F21.705C | 211.5 | 0.0 | QPL.F21.705P | 33.8 | 0.0 | ||
| 2020-12-16 | 710.00000000 | QPL.F21.710C | 207.8 | 0.0 | QPL.F21.710P | 39.7 | 0.0 | ||
| 2020-12-16 | 715.00000000 | QPL.F21.715C | 187.7 | 0.0 | QPL.F21.715P | 36.4 | 0.0 | ||
| 2020-12-16 | 720.00000000 | QPL.F21.720C | 184.3 | 0.0 | QPL.F21.720P | 42.7 | 0.0 | ||
| 2020-12-16 | 725.00000000 | QPL.F21.725C | 197.0 | 0.0 | QPL.F21.725P | 44.3 | 0.0 | ||
| 2020-12-16 | 730.00000000 | QPL.F21.730C | 177.5 | 0.0 | QPL.F21.730P | 40.7 | 0.0 | ||
| 2020-12-16 | 735.00000000 | QPL.F21.735C | 174.1 | 0.0 | QPL.F21.735P | 47.5 | 0.0 | ||
| 2020-12-16 | 740.00000000 | QPL.F21.740C | 186.5 | 0.0 | QPL.F21.740P | 43.8 | 0.0 | ||
| 2020-12-16 | 745.00000000 | QPL.F21.745C | 183.1 | 0.0 | QPL.F21.745P | 45.4 | 0.0 | ||
| 2020-12-16 | 750.00000000 | QPL.F21.750C | 179.8 | 0.0 | 280 | QPL.F21.750P | 47.0 | 0.0 | 120 |
| 2020-12-16 | 755.00000000 | QPL.F21.755C | 176.5 | 0.0 | QPL.F21.755P | 48.7 | 0.0 | ||
| 2020-12-16 | 760.00000000 | QPL.F21.760C | 173.2 | 0.0 | QPL.F21.760P | 50.4 | 0.0 | ||
| 2020-12-16 | 765.00000000 | QPL.F21.765C | 170.0 | 0.0 | QPL.F21.765P | 58.5 | 0.0 | ||
| 2020-12-16 | 770.00000000 | QPL.F21.770C | 152.0 | 0.0 | QPL.F21.770P | 60.5 | 0.0 | ||
| 2020-12-16 | 775.00000000 | QPL.F21.775C | 163.7 | 0.0 | QPL.F21.775P | 62.5 | 0.0 | ||
| 2020-12-16 | 780.00000000 | QPL.F21.780C | 160.7 | 0.0 | QPL.F21.780P | 57.9 | 0.0 | ||
| 2020-12-16 | 785.00000000 | QPL.F21.785C | 157.6 | 0.0 | QPL.F21.785P | 66.7 | 0.0 | ||
| 2020-12-16 | 790.00000000 | QPL.F21.790C | 140.5 | 0.0 | QPL.F21.790P | 61.9 | 0.0 | ||
| 2020-12-16 | 795.00000000 | QPL.F21.795C | 137.7 | 0.0 | QPL.F21.795P | 64.0 | 0.0 | ||
| 2020-12-16 | 800.00000000 | QPL.F21.800C | 148.9 | 0.0 | QPL.F21.800P | 66.1 | 0.0 | ||
| 2020-12-16 | 805.00000000 | QPL.F21.805C | 146.1 | 0.0 | QPL.F21.805P | 68.3 | 0.0 | ||
| 2020-12-16 | 810.00000000 | QPL.F21.810C | 143.3 | 0.0 | QPL.F21.810P | 78.1 | 0.0 | ||
| 2020-12-16 | 815.00000000 | QPL.F21.815C | 127.1 | 0.0 | QPL.F21.815P | 80.5 | 0.0 | ||
| 2020-12-16 | 820.00000000 | QPL.F21.820C | 137.9 | 0.0 | QPL.F21.820P | 75.1 | 0.0 | ||
| 2020-12-16 | 825.00000000 | QPL.F21.825C | 135.3 | 0.0 | QPL.F21.825P | 77.5 | 0.0 | ||
| 2020-12-16 | 830.00000000 | QPL.F21.830C | 119.7 | 0.0 | QPL.F21.830P | 88.1 | 0.0 | ||
| 2020-12-16 | 835.00000000 | QPL.F21.835C | 130.1 | 0.0 | QPL.F21.835P | 90.7 | 0.0 | ||
| 2020-12-16 | 840.00000000 | QPL.F21.840C | 115.0 | 0.0 | QPL.F21.840P | 84.9 | 0.0 | ||
| 2020-12-16 | 845.00000000 | QPL.F21.845C | 125.2 | 0.0 | QPL.F21.845P | 96.1 | 0.0 | ||
| 2020-12-16 | 850.00000000 | QPL.F21.850C | 88.8 | -21.7 | 1 | QPL.F21.850P | 90.1 | 0.0 | |
| 2020-12-16 | 855.00000000 | QPL.F21.855C | 120.5 | 0.0 | QPL.F21.855P | 101.7 | 0.0 | ||
| 2020-12-16 | 860.00000000 | QPL.F21.860C | 106.2 | 0.0 | QPL.F21.860P | 104.6 | 0.0 | ||
| 2020-12-16 | 865.00000000 | QPL.F21.865C | 116.0 | 0.0 | QPL.F21.865P | 107.5 | 0.0 | ||
| 2020-12-16 | 870.00000000 | QPL.F21.870C | 113.8 | 0.0 | QPL.F21.870P | 110.5 | 0.0 | ||
| 2020-12-16 | 875.00000000 | QPL.F21.875C | 100.1 | 0.0 | QPL.F21.875P | 113.5 | 0.0 | ||
| 2020-12-16 | 880.00000000 | QPL.F21.880C | 109.6 | 0.0 | QPL.F21.880P | 116.6 | 0.0 | ||
| 2020-12-16 | 885.00000000 | QPL.F21.885C | 107.6 | 0.0 | QPL.F21.885P | 119.7 | 0.0 | ||
| 2020-12-16 | 890.00000000 | QPL.F21.890C | 105.6 | 0.0 | QPL.F21.890P | 112.8 | 0.0 | ||
| 2020-12-16 | 895.00000000 | QPL.F21.895C | 103.6 | 0.0 | QPL.F21.895P | 126.0 | 0.0 | ||
| 2020-12-16 | 900.00000000 | QPL.F21.900C | 90.9 | 0.0 | QPL.F21.900P | 129.3 | 0.0 | ||
| 2020-12-16 | 905.00000000 | QPL.F21.905C | 99.9 | 0.0 | QPL.F21.905P | 132.6 | 0.0 | ||
| 2020-12-16 | 910.00000000 | QPL.F21.910C | 87.5 | 0.0 | QPL.F21.910P | 125.2 | 0.0 | ||
| 2020-12-16 | 915.00000000 | QPL.F21.915C | 85.9 | 0.0 | QPL.F21.915P | 128.5 | 0.0 | ||
| 2020-12-16 | 920.00000000 | QPL.F21.920C | 94.6 | 0.0 | QPL.F21.920P | 142.7 | 0.0 | ||
| 2020-12-16 | 925.00000000 | QPL.F21.925C | 92.9 | 0.0 | QPL.F21.925P | 135.1 | 0.0 | ||
| 2020-12-16 | 930.00000000 | QPL.F21.930C | 91.2 | 0.0 | QPL.F21.930P | 138.4 | 0.0 | ||
| 2020-12-16 | 935.00000000 | QPL.F21.935C | 79.8 | 0.0 | QPL.F21.935P | 141.8 | 0.0 | ||
| 2020-12-16 | 940.00000000 | QPL.F21.940C | 88.1 | 0.0 | QPL.F21.940P | 156.7 | 0.0 | ||
| 2020-12-16 | 945.00000000 | QPL.F21.945C | 77.0 | 0.0 | QPL.F21.945P | 148.7 | 0.0 | ||
| 2020-12-16 | 950.00000000 | QPL.F21.950C | 72.0 | -3.6 | 1 | QPL.F21.950P | 164.0 | 0.0 | |
| 2020-12-16 | 955.00000000 | QPL.F21.955C | 74.3 | 0.0 | QPL.F21.955P | 167.7 | 0.0 | ||
| 2020-12-16 | 960.00000000 | QPL.F21.960C | 82.2 | 0.0 | QPL.F21.960P | 171.4 | 0.0 | ||
| 2020-12-16 | 965.00000000 | QPL.F21.965C | 80.8 | 0.0 | QPL.F21.965P | 163.0 | 0.0 | ||
| 2020-12-16 | 970.00000000 | QPL.F21.970C | 79.5 | 0.0 | QPL.F21.970P | 166.7 | 0.0 | ||
| 2020-12-16 | 975.00000000 | QPL.F21.975C | 78.2 | 0.0 | QPL.F21.975P | 182.7 | 0.0 | ||
| 2020-12-16 | 980.00000000 | QPL.F21.980C | 68.2 | 0.0 | QPL.F21.980P | 174.1 | 0.0 | ||
| 2020-12-16 | 985.00000000 | QPL.F21.985C | 75.6 | 0.0 | QPL.F21.985P | 177.8 | 0.0 | ||
| 2020-12-16 | 990.00000000 | QPL.F21.990C | 5.0 | -60.9 | 1 | QPL.F21.990P | 194.3 | 0.0 | |
| 2020-12-16 | 995.00000000 | QPL.F21.995C | 64.9 | 0.0 | QPL.F21.995P | 185.4 | 0.0 | ||
| 2020-12-16 | 1000.00000000 | QPL.F21.1000C | 63.8 | 0.0 | QPL.F21.1000P | 202.2 | 0.0 | ||
| 2020-12-16 | 1005.00000000 | QPL.F21.1005C | 70.9 | 0.0 | QPL.F21.1005P | 193.1 | 0.0 | ||
| 2020-12-16 | 1010.00000000 | QPL.F21.1010C | 61.8 | 0.0 | QPL.F21.1010P | 197.0 | 0.0 | ||
| 2020-12-16 | 1015.00000000 | QPL.F21.1015C | 68.7 | 0.0 | QPL.F21.1015P | 214.2 | 0.0 | ||
| 2020-12-16 | 1020.00000000 | QPL.F21.1020C | 67.7 | 0.0 | QPL.F21.1020P | 204.8 | 0.0 | ||
| 2020-12-16 | 1025.00000000 | QPL.F21.1025C | 66.6 | 0.0 | QPL.F21.1025P | 222.3 | 0.0 | ||
| 2020-12-16 | 1030.00000000 | QPL.F21.1030C | 65.6 | 0.0 | QPL.F21.1030P | 212.8 | 0.0 | ||
| 2020-12-16 | 1035.00000000 | QPL.F21.1035C | 64.6 | 0.0 | QPL.F21.1035P | 216.8 | 0.0 | ||
| 2020-12-16 | 1040.00000000 | QPL.F21.1040C | 63.7 | 0.0 | QPL.F21.1040P | 220.8 | 0.0 | ||
| 2020-12-16 | 1045.00000000 | QPL.F21.1045C | 55.4 | 0.0 | QPL.F21.1045P | 224.9 | 0.0 | ||
| 2020-12-16 | 1050.00000000 | QPL.F21.1050C | 54.6 | 0.0 | QPL.F21.1050P | 229.0 | 0.0 | ||
| 2020-12-16 | 1055.00000000 | QPL.F21.1055C | 53.8 | 0.0 | QPL.F21.1055P | 247.1 | 0.0 | ||
| 2020-12-16 | 1060.00000000 | QPL.F21.1060C | 53.0 | 0.0 | QPL.F21.1060P | 251.3 | 0.0 | ||
| 2020-12-16 | 1065.00000000 | QPL.F21.1065C | 59.1 | 0.0 | QPL.F21.1065P | 255.5 | 0.0 | ||
| 2020-12-16 | 1070.00000000 | QPL.F21.1070C | 58.3 | 0.0 | QPL.F21.1070P | 245.4 | 0.0 | ||
| 2020-12-16 | 1500.00000000 | QPL.F21.1500C | 20.8 | 0.0 | QPL.F21.1500P | 640.7 | 0.0 | ||
| 2020-12-16 | 2000.00000000 | QPL.F21.2000C | 15.8 | 0.0 | QPL.F21.2000P | 1152.2 | 0.0 | ||
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