| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| QPL.F21 | PLATINUM Jan 2021 | 1103.8 | 1103.8 | 1103.8 | 1102.8 | -1.0 | -0.09% | 16:31 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2020-12-16 | 575.00000000 | QPL.F21.575C | 464.4 | 0.0 | QPL.F21.575P | 11.5 | +11.4 | 1 | |
| 2020-12-16 | 580.00000000 | QPL.F21.580C | 459.4 | 0.0 | QPL.F21.580P | 0.1 | 0.0 | ||
| 2020-12-16 | 585.00000000 | QPL.F21.585C | 454.4 | 0.0 | QPL.F21.585P | 0.1 | 0.0 | ||
| 2020-12-16 | 590.00000000 | QPL.F21.590C | 449.4 | 0.0 | QPL.F21.590P | 0.1 | 0.0 | ||
| 2020-12-16 | 595.00000000 | QPL.F21.595C | 444.4 | 0.0 | QPL.F21.595P | 0.1 | 0.0 | ||
| 2020-12-16 | 600.00000000 | QPL.F21.600C | 439.4 | 0.0 | QPL.F21.600P | 0.1 | 0.0 | ||
| 2020-12-16 | 605.00000000 | QPL.F21.605C | 434.4 | 0.0 | QPL.F21.605P | 0.1 | 0.0 | ||
| 2020-12-16 | 610.00000000 | QPL.F21.610C | 429.4 | 0.0 | QPL.F21.610P | 0.1 | 0.0 | ||
| 2020-12-16 | 615.00000000 | QPL.F21.615C | 424.4 | 0.0 | QPL.F21.615P | 0.1 | 0.0 | ||
| 2020-12-16 | 620.00000000 | QPL.F21.620C | 419.4 | 0.0 | QPL.F21.620P | 0.1 | 0.0 | ||
| 2020-12-16 | 625.00000000 | QPL.F21.625C | 414.4 | 0.0 | QPL.F21.625P | 0.1 | 0.0 | ||
| 2020-12-16 | 630.00000000 | QPL.F21.630C | 409.4 | 0.0 | QPL.F21.630P | 0.1 | 0.0 | ||
| 2020-12-16 | 635.00000000 | QPL.F21.635C | 404.4 | 0.0 | QPL.F21.635P | 0.1 | 0.0 | ||
| 2020-12-16 | 640.00000000 | QPL.F21.640C | 399.4 | 0.0 | QPL.F21.640P | 0.1 | 0.0 | ||
| 2020-12-16 | 645.00000000 | QPL.F21.645C | 394.4 | 0.0 | QPL.F21.645P | 0.1 | 0.0 | ||
| 2020-12-16 | 650.00000000 | QPL.F21.650C | 389.4 | 0.0 | QPL.F21.650P | 0.1 | 0.0 | ||
| 2020-12-16 | 655.00000000 | QPL.F21.655C | 384.4 | 0.0 | QPL.F21.655P | 0.1 | 0.0 | ||
| 2020-12-16 | 660.00000000 | QPL.F21.660C | 379.4 | 0.0 | QPL.F21.660P | 0.1 | 0.0 | ||
| 2020-12-16 | 665.00000000 | QPL.F21.665C | 374.4 | 0.0 | QPL.F21.665P | 0.1 | 0.0 | ||
| 2020-12-16 | 670.00000000 | QPL.F21.670C | 369.4 | 0.0 | QPL.F21.670P | 0.1 | 0.0 | ||
| 2020-12-16 | 675.00000000 | QPL.F21.675C | 364.4 | 0.0 | QPL.F21.675P | 0.1 | 0.0 | ||
| 2020-12-16 | 680.00000000 | QPL.F21.680C | 359.4 | 0.0 | QPL.F21.680P | 0.1 | 0.0 | ||
| 2020-12-16 | 685.00000000 | QPL.F21.685C | 354.4 | 0.0 | QPL.F21.685P | 0.1 | 0.0 | ||
| 2020-12-16 | 690.00000000 | QPL.F21.690C | 349.4 | 0.0 | QPL.F21.690P | 0.1 | 0.0 | ||
| 2020-12-16 | 695.00000000 | QPL.F21.695C | 344.4 | 0.0 | QPL.F21.695P | 0.1 | 0.0 | ||
| 2020-12-16 | 700.00000000 | QPL.F21.700C | 339.4 | 0.0 | QPL.F21.700P | 0.1 | 0.0 | ||
| 2020-12-16 | 705.00000000 | QPL.F21.705C | 334.4 | 0.0 | QPL.F21.705P | 0.1 | 0.0 | ||
| 2020-12-16 | 710.00000000 | QPL.F21.710C | 329.4 | 0.0 | QPL.F21.710P | 0.1 | 0.0 | ||
| 2020-12-16 | 715.00000000 | QPL.F21.715C | 324.4 | 0.0 | QPL.F21.715P | 0.1 | 0.0 | ||
| 2020-12-16 | 720.00000000 | QPL.F21.720C | 319.4 | 0.0 | QPL.F21.720P | 0.1 | 0.0 | ||
| 2020-12-16 | 725.00000000 | QPL.F21.725C | 314.4 | 0.0 | QPL.F21.725P | 0.1 | 0.0 | ||
| 2020-12-16 | 730.00000000 | QPL.F21.730C | 309.4 | 0.0 | QPL.F21.730P | 0.1 | 0.0 | ||
| 2020-12-16 | 735.00000000 | QPL.F21.735C | 304.4 | 0.0 | QPL.F21.735P | 0.1 | 0.0 | ||
| 2020-12-16 | 740.00000000 | QPL.F21.740C | 299.4 | 0.0 | QPL.F21.740P | 0.1 | 0.0 | ||
| 2020-12-16 | 745.00000000 | QPL.F21.745C | 294.4 | 0.0 | QPL.F21.745P | 0.1 | 0.0 | ||
| 2020-12-16 | 750.00000000 | QPL.F21.750C | 289.4 | 0.0 | 280 | QPL.F21.750P | 0.1 | 0.0 | 120 |
| 2020-12-16 | 755.00000000 | QPL.F21.755C | 284.4 | 0.0 | QPL.F21.755P | 0.1 | 0.0 | ||
| 2020-12-16 | 760.00000000 | QPL.F21.760C | 279.4 | 0.0 | QPL.F21.760P | 0.1 | 0.0 | ||
| 2020-12-16 | 765.00000000 | QPL.F21.765C | 274.4 | 0.0 | QPL.F21.765P | 0.1 | 0.0 | ||
| 2020-12-16 | 770.00000000 | QPL.F21.770C | 269.4 | 0.0 | QPL.F21.770P | 0.1 | 0.0 | ||
| 2020-12-16 | 775.00000000 | QPL.F21.775C | 264.4 | 0.0 | QPL.F21.775P | 10.2 | +10.1 | 2 | |
| 2020-12-16 | 780.00000000 | QPL.F21.780C | 259.4 | 0.0 | QPL.F21.780P | 0.1 | 0.0 | ||
| 2020-12-16 | 785.00000000 | QPL.F21.785C | 254.4 | 0.0 | QPL.F21.785P | 0.1 | 0.0 | ||
| 2020-12-16 | 790.00000000 | QPL.F21.790C | 249.4 | 0.0 | QPL.F21.790P | 0.1 | 0.0 | ||
| 2020-12-16 | 795.00000000 | QPL.F21.795C | 244.4 | 0.0 | QPL.F21.795P | 0.1 | 0.0 | ||
| 2020-12-16 | 800.00000000 | QPL.F21.800C | 239.4 | 0.0 | QPL.F21.800P | 20.0 | +19.9 | 12 | |
| 2020-12-16 | 805.00000000 | QPL.F21.805C | 234.4 | 0.0 | QPL.F21.805P | 0.1 | 0.0 | ||
| 2020-12-16 | 810.00000000 | QPL.F21.810C | 229.4 | 0.0 | QPL.F21.810P | 0.1 | 0.0 | ||
| 2020-12-16 | 815.00000000 | QPL.F21.815C | 224.4 | 0.0 | QPL.F21.815P | 0.1 | 0.0 | ||
| 2020-12-16 | 820.00000000 | QPL.F21.820C | 219.4 | 0.0 | QPL.F21.820P | 0.1 | 0.0 | ||
| 2020-12-16 | 825.00000000 | QPL.F21.825C | 214.4 | 0.0 | QPL.F21.825P | 79.0 | +78.9 | 11 | |
| 2020-12-16 | 830.00000000 | QPL.F21.830C | 209.4 | 0.0 | QPL.F21.830P | 0.1 | 0.0 | ||
| 2020-12-16 | 835.00000000 | QPL.F21.835C | 204.4 | 0.0 | QPL.F21.835P | 0.1 | 0.0 | ||
| 2020-12-16 | 840.00000000 | QPL.F21.840C | 199.4 | 0.0 | QPL.F21.840P | 0.1 | 0.0 | ||
| 2020-12-16 | 845.00000000 | QPL.F21.845C | 194.4 | 0.0 | QPL.F21.845P | 0.1 | 0.0 | ||
| 2020-12-16 | 850.00000000 | QPL.F21.850C | 52.0 | -137.4 | 1 | QPL.F21.850P | 0.5 | +0.4 | 1 |
| 2020-12-16 | 855.00000000 | QPL.F21.855C | 184.4 | 0.0 | QPL.F21.855P | 0.1 | 0.0 | ||
| 2020-12-16 | 860.00000000 | QPL.F21.860C | 179.4 | 0.0 | QPL.F21.860P | 0.1 | 0.0 | 100 | |
| 2020-12-16 | 865.00000000 | QPL.F21.865C | 50.0 | -124.4 | 1 | QPL.F21.865P | 0.1 | 0.0 | |
| 2020-12-16 | 870.00000000 | QPL.F21.870C | 169.4 | 0.0 | QPL.F21.870P | 0.1 | 0.0 | ||
| 2020-12-16 | 875.00000000 | QPL.F21.875C | 164.4 | 0.0 | QPL.F21.875P | 0.1 | 0.0 | ||
| 2020-12-16 | 880.00000000 | QPL.F21.880C | 159.4 | 0.0 | 500 | QPL.F21.880P | 0.1 | 0.0 | |
| 2020-12-16 | 885.00000000 | QPL.F21.885C | 154.4 | 0.0 | QPL.F21.885P | 0.1 | 0.0 | ||
| 2020-12-16 | 890.00000000 | QPL.F21.890C | 149.4 | 0.0 | QPL.F21.890P | 0.1 | 0.0 | ||
| 2020-12-16 | 895.00000000 | QPL.F21.895C | 144.4 | 0.0 | QPL.F21.895P | 0.1 | 0.0 | ||
| 2020-12-16 | 900.00000000 | QPL.F21.900C | 48.0 | -91.4 | 208 | QPL.F21.900P | 55.0 | +54.9 | 10 |
| 2020-12-16 | 905.00000000 | QPL.F21.905C | 134.4 | 0.0 | QPL.F21.905P | 0.1 | 0.0 | ||
| 2020-12-16 | 910.00000000 | QPL.F21.910C | 129.4 | 0.0 | QPL.F21.910P | 0.1 | 0.0 | ||
| 2020-12-16 | 915.00000000 | QPL.F21.915C | 124.4 | 0.0 | 100 | QPL.F21.915P | 22.5 | +22.4 | 1 |
| 2020-12-16 | 920.00000000 | QPL.F21.920C | 119.4 | 0.0 | QPL.F21.920P | 0.1 | 0.0 | 150 | |
| 2020-12-16 | 925.00000000 | QPL.F21.925C | 114.4 | 0.0 | QPL.F21.925P | 0.1 | 0.0 | ||
| 2020-12-16 | 930.00000000 | QPL.F21.930C | 109.4 | 0.0 | QPL.F21.930P | 0.1 | 0.0 | ||
| 2020-12-16 | 935.00000000 | QPL.F21.935C | 104.4 | 0.0 | QPL.F21.935P | 0.1 | 0.0 | ||
| 2020-12-16 | 940.00000000 | QPL.F21.940C | 99.4 | 0.0 | QPL.F21.940P | 10.0 | +9.9 | 1 | |
| 2020-12-16 | 945.00000000 | QPL.F21.945C | 94.4 | 0.0 | QPL.F21.945P | 0.1 | 0.0 | ||
| 2020-12-16 | 950.00000000 | QPL.F21.950C | 72.0 | -17.4 | 33 | QPL.F21.950P | 115.0 | +114.9 | 190 |
| 2020-12-16 | 955.00000000 | QPL.F21.955C | 84.4 | 0.0 | QPL.F21.955P | 0.1 | 0.0 | ||
| 2020-12-16 | 960.00000000 | QPL.F21.960C | 19.9 | -59.5 | 1 | QPL.F21.960P | 0.1 | 0.0 | |
| 2020-12-16 | 965.00000000 | QPL.F21.965C | 74.4 | 0.0 | QPL.F21.965P | 0.1 | 0.0 | ||
| 2020-12-16 | 970.00000000 | QPL.F21.970C | 69.4 | 0.0 | 1 | QPL.F21.970P | 0.3 | 0.0 | |
| 2020-12-16 | 975.00000000 | QPL.F21.975C | 55.0 | -9.4 | 100 | QPL.F21.975P | 0.4 | 0.0 | |
| 2020-12-16 | 980.00000000 | QPL.F21.980C | 59.4 | 0.0 | QPL.F21.980P | 0.7 | 0.0 | ||
| 2020-12-16 | 985.00000000 | QPL.F21.985C | 54.4 | 0.0 | QPL.F21.985P | 1.1 | 0.0 | ||
| 2020-12-16 | 990.00000000 | QPL.F21.990C | 5.0 | -44.4 | QPL.F21.990P | 1.7 | 0.0 | ||
| 2020-12-16 | 995.00000000 | QPL.F21.995C | 44.4 | 0.0 | QPL.F21.995P | 2.5 | 0.0 | ||
| 2020-12-16 | 1000.00000000 | QPL.F21.1000C | 39.3 | -0.1 | 409 | QPL.F21.1000P | 0.5 | +0.4 | 150 |
| 2020-12-16 | 1005.00000000 | QPL.F21.1005C | 34.5 | 0.0 | QPL.F21.1005P | 5.1 | 0.0 | ||
| 2020-12-16 | 1010.00000000 | QPL.F21.1010C | 29.6 | 0.0 | QPL.F21.1010P | 7.0 | 0.0 | ||
| 2020-12-16 | 1015.00000000 | QPL.F21.1015C | 24.9 | 0.0 | QPL.F21.1015P | 9.2 | 0.0 | ||
| 2020-12-16 | 1020.00000000 | QPL.F21.1020C | 20.4 | 0.0 | QPL.F21.1020P | 11.9 | 0.0 | ||
| 2020-12-16 | 1025.00000000 | QPL.F21.1025C | 15.0 | -1.2 | 85 | QPL.F21.1025P | 14.9 | 0.0 | |
| 2020-12-16 | 1030.00000000 | QPL.F21.1030C | 12.4 | 0.0 | QPL.F21.1030P | 18.4 | 0.0 | ||
| 2020-12-16 | 1035.00000000 | QPL.F21.1035C | 9.1 | 0.0 | QPL.F21.1035P | 22.2 | 0.0 | ||
| 2020-12-16 | 1040.00000000 | QPL.F21.1040C | 1.9 | 0.0 | QPL.F21.1040P | 7.1 | 0.0 | ||
| 2020-12-16 | 1045.00000000 | QPL.F21.1045C | 1.3 | 0.0 | QPL.F21.1045P | 10.0 | 0.0 | ||
| 2020-12-16 | 1050.00000000 | QPL.F21.1050C | 0.8 | 0.0 | 100 | QPL.F21.1050P | 13.4 | 0.0 | |
| 2020-12-16 | 1055.00000000 | QPL.F21.1055C | 0.5 | 0.0 | QPL.F21.1055P | 17.3 | 0.0 | ||
| 2020-12-16 | 1060.00000000 | QPL.F21.1060C | 0.3 | 0.0 | QPL.F21.1060P | 21.6 | 0.0 | ||
| 2020-12-16 | 1065.00000000 | QPL.F21.1065C | 0.2 | 0.0 | QPL.F21.1065P | 26.2 | 0.0 | ||
| 2020-12-16 | 1070.00000000 | QPL.F21.1070C | 29.0 | +28.8 | 7 | QPL.F21.1070P | 175.0 | +144.1 | 6 |
| 2020-12-16 | 1075.00000000 | QPL.F21.1075C | 0.1 | 0.0 | QPL.F21.1075P | 35.8 | 0.0 | ||
| 2020-12-16 | 1080.00000000 | QPL.F21.1080C | 0.1 | 0.0 | QPL.F21.1080P | 40.8 | 0.0 | ||
| 2020-12-16 | 1085.00000000 | QPL.F21.1085C | 0.1 | 0.0 | QPL.F21.1085P | 45.8 | 0.0 | ||
| 2020-12-16 | 1090.00000000 | QPL.F21.1090C | 0.1 | 0.0 | QPL.F21.1090P | 50.8 | 0.0 | ||
| 2020-12-16 | 1095.00000000 | QPL.F21.1095C | 0.1 | 0.0 | QPL.F21.1095P | 55.8 | 0.0 | ||
| 2020-12-16 | 1100.00000000 | QPL.F21.1100C | 1.0 | +0.9 | 85 | QPL.F21.1100P | 60.8 | 0.0 | |
| 2020-12-16 | 1105.00000000 | QPL.F21.1105C | 0.1 | 0.0 | QPL.F21.1105P | 65.8 | 0.0 | ||
| 2020-12-16 | 1110.00000000 | QPL.F21.1110C | 0.1 | 0.0 | QPL.F21.1110P | 70.8 | 0.0 | ||
| 2020-12-16 | 1115.00000000 | QPL.F21.1115C | 0.1 | 0.0 | QPL.F21.1115P | 75.8 | 0.0 | ||
| 2020-12-16 | 1120.00000000 | QPL.F21.1120C | 0.1 | 0.0 | QPL.F21.1120P | 80.8 | 0.0 | ||
| 2020-12-16 | 1125.00000000 | QPL.F21.1125C | 0.1 | 0.0 | QPL.F21.1125P | 85.8 | 0.0 | ||
| 2020-12-16 | 1130.00000000 | QPL.F21.1130C | 0.1 | 0.0 | QPL.F21.1130P | 90.8 | 0.0 | ||
| 2020-12-16 | 1135.00000000 | QPL.F21.1135C | 0.1 | 0.0 | QPL.F21.1135P | 95.8 | 0.0 | ||
| 2020-12-16 | 1140.00000000 | QPL.F21.1140C | 0.1 | 0.0 | QPL.F21.1140P | 100.8 | 0.0 | ||
| 2020-12-16 | 1145.00000000 | QPL.F21.1145C | 0.1 | 0.0 | QPL.F21.1145P | 105.8 | 0.0 | ||
| 2020-12-16 | 1150.00000000 | QPL.F21.1150C | 0.1 | 0.0 | QPL.F21.1150P | 110.8 | 0.0 | ||
| 2020-12-16 | 1155.00000000 | QPL.F21.1155C | 0.1 | 0.0 | QPL.F21.1155P | 115.8 | 0.0 | ||
| 2020-12-16 | 1160.00000000 | QPL.F21.1160C | 0.1 | 0.0 | QPL.F21.1160P | 120.8 | 0.0 | ||
| 2020-12-16 | 1165.00000000 | QPL.F21.1165C | 0.1 | 0.0 | QPL.F21.1165P | 125.8 | 0.0 | ||
| 2020-12-16 | 1170.00000000 | QPL.F21.1170C | 0.1 | 0.0 | QPL.F21.1170P | 130.8 | 0.0 | ||
| 2020-12-16 | 1175.00000000 | QPL.F21.1175C | 0.1 | 0.0 | QPL.F21.1175P | 135.8 | 0.0 | ||
| 2020-12-16 | 1180.00000000 | QPL.F21.1180C | 0.1 | 0.0 | QPL.F21.1180P | 140.8 | 0.0 | ||
| 2020-12-16 | 1185.00000000 | QPL.F21.1185C | 0.1 | 0.0 | QPL.F21.1185P | 145.8 | 0.0 | ||
| 2020-12-16 | 1190.00000000 | QPL.F21.1190C | 0.1 | 0.0 | QPL.F21.1190P | 150.8 | 0.0 | ||
| 2020-12-16 | 1195.00000000 | QPL.F21.1195C | 0.1 | 0.0 | QPL.F21.1195P | 155.8 | 0.0 | ||
| 2020-12-16 | 1200.00000000 | QPL.F21.1200C | 0.1 | 0.0 | QPL.F21.1200P | 160.8 | 0.0 | ||
| 2020-12-16 | 1205.00000000 | QPL.F21.1205C | 0.1 | 0.0 | QPL.F21.1205P | 165.8 | 0.0 | ||
| 2020-12-16 | 1210.00000000 | QPL.F21.1210C | 0.1 | 0.0 | QPL.F21.1210P | 170.8 | 0.0 | ||
| 2020-12-16 | 1215.00000000 | QPL.F21.1215C | 0.1 | 0.0 | QPL.F21.1215P | 175.8 | 0.0 | ||
| 2020-12-16 | 1220.00000000 | QPL.F21.1220C | 0.1 | 0.0 | QPL.F21.1220P | 180.8 | 0.0 | ||
| 2020-12-16 | 1225.00000000 | QPL.F21.1225C | 0.1 | 0.0 | QPL.F21.1225P | 185.8 | 0.0 | ||
| 2020-12-16 | 1250.00000000 | QPL.F21.1250C | 0.1 | 0.0 | QPL.F21.1250P | 210.8 | 0.0 | ||
| 2020-12-16 | 1275.00000000 | QPL.F21.1275C | 0.1 | 0.0 | QPL.F21.1275P | 235.8 | 0.0 | ||
| 2020-12-16 | 1300.00000000 | QPL.F21.1300C | 0.1 | 0.0 | QPL.F21.1300P | 260.8 | 0.0 | ||
| 2020-12-16 | 1325.00000000 | QPL.F21.1325C | 0.1 | 0.0 | QPL.F21.1325P | 285.8 | 0.0 | ||
| 2020-12-16 | 1500.00000000 | QPL.F21.1500C | 3.5 | +3.4 | 2 | QPL.F21.1500P | 610.0 | +149.2 | 11 |
| 2020-12-16 | 2000.00000000 | QPL.F21.2000C | 1.0 | +0.9 | 10 | QPL.F21.2000P | 960.8 | 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