| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| SI.M22 | SILVER Jun 2022 | 21.175 | 21.185 | 20.860 | 20.797 | -0.300 | -1.44% | 12:26 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2022-05-25 | 1.15000000 | SO.M22.1150C | 10.37 | SO.M22.1150P | 0.001 | ||||
| 2022-05-25 | 1.17500000 | SO.M22.1175C | 10.120 | -0.092 | 2 | SO.M22.1175P | 0.001 | +0.009 | 4 |
| 2022-05-25 | 1.20000000 | SO.M22.1200C | 9.870 | 1 | SO.M22.1200P | 0.001 | |||
| 2022-05-25 | 1.22500000 | SO.M22.1225C | 9.620 | -0.517 | 2 | SO.M22.1225P | 0.001 | +0.009 | 11 |
| 2022-05-25 | 1.25000000 | SO.M22.1250C | 9.370 | SO.M22.1250P | 0.001 | ||||
| 2022-05-25 | 1.27500000 | SO.M22.1275C | 9.120 | +0.193 | 2 | SO.M22.1275P | 0.001 | ||
| 2022-05-25 | 1.30000000 | SO.M22.1300C | 8.870 | 2 | SO.M22.1300P | 0.001 | +0.004 | 1 | |
| 2022-05-25 | 1.32500000 | SO.M22.1325C | 8.620 | SO.M22.1325P | 0.001 | ||||
| 2022-05-25 | 1.35000000 | SO.M22.1350C | 8.370 | +0.690 | 2 | SO.M22.1350P | 0.001 | ||
| 2022-05-25 | 1.37500000 | SO.M22.1375C | 8.120 | -0.559 | 2 | SO.M22.1375P | 0.001 | ||
| 2022-05-25 | 1.40000000 | SO.M22.1400C | 7.870 | +0.627 | 2 | SO.M22.1400P | 0.001 | ||
| 2022-05-25 | 1.42500000 | SO.M22.1425C | 7.620 | +0.071 | 6 | SO.M22.1425P | 0.001 | ||
| 2022-05-25 | 1.45000000 | SO.M22.1450C | 7.370 | -0.204 | 1 | SO.M22.1450P | 0.001 | ||
| 2022-05-25 | 1.47500000 | SO.M22.1475C | 7.120 | -0.259 | 5 | SO.M22.1475P | 0.001 | ||
| 2022-05-25 | 1.50000000 | SO.M22.1500C | 6.870 | -0.409 | 13 | SO.M22.1500P | 0.001 | +0.011 | 10 |
| 2022-05-25 | 1.52500000 | SO.M22.1525C | 6.620 | +0.520 | 2 | SO.M22.1525P | 0.001 | ||
| 2022-05-25 | 1.55000000 | SO.M22.1550C | 6.370 | -0.562 | 3 | SO.M22.1550P | 0.001 | ||
| 2022-05-25 | 1.57500000 | SO.M22.1575C | 6.120 | +0.335 | 4 | SO.M22.1575P | 0.001 | ||
| 2022-05-25 | 1.60000000 | SO.M22.1600C | 5.870 | -0.939 | 7 | SO.M22.1600P | 0.001 | -0.001 | 41 |
| 2022-05-25 | 1.62500000 | SO.M22.1625C | 5.620 | +0.879 | 3 | SO.M22.1625P | 0.001 | 6 | |
| 2022-05-25 | 1.65000000 | SO.M22.1650C | 5.370 | -0.002 | 7 | SO.M22.1650P | 0.001 | +0.002 | 207 |
| 2022-05-25 | 1.67500000 | SO.M22.1675C | 5.120 | -0.822 | 13 | SO.M22.1675P | 0.001 | 99 | |
| 2022-05-25 | 1.70000000 | SO.M22.1700C | 4.870 | -0.269 | 6 | SO.M22.1700P | 0.001 | +0.002 | 95 |
| 2022-05-25 | 1.72500000 | SO.M22.1725C | 4.620 | -0.030 | 13 | SO.M22.1725P | 0.001 | 2 | |
| 2022-05-25 | 1.75000000 | SO.M22.1750C | 4.370 | -0.276 | 21 | SO.M22.1750P | 0.001 | 28 | |
| 2022-05-25 | 1.77500000 | SO.M22.1775C | 4.120 | +0.364 | 11 | SO.M22.1775P | 0.001 | -0.001 | 7 |
| 2022-05-25 | 1.80000000 | SO.M22.1800C | 3.870 | -0.282 | 15 | SO.M22.1800P | 0.001 | +0.001 | 544 |
| 2022-05-25 | 1.82500000 | SO.M22.1825C | 3.620 | -0.620 | 22 | SO.M22.1825P | 0.001 | 0.000 | 4 |
| 2022-05-25 | 1.85000000 | SO.M22.1850C | 3.370 | -0.233 | 6 | SO.M22.1850P | 0.001 | -0.001 | 45 |
| 2022-05-25 | 1.87500000 | SO.M22.1875C | 3.120 | +0.435 | 3 | SO.M22.1875P | 0.001 | +0.020 | 11 |
| 2022-05-25 | 1.90000000 | SO.M22.1900C | 2.870 | -0.203 | 6 | SO.M22.1900P | 0.001 | -0.013 | 596 |
| 2022-05-25 | 1.92500000 | SO.M22.1925C | 2.620 | -0.112 | 6 | SO.M22.1925P | 0.001 | +0.015 | 6 |
| 2022-05-25 | 1.95000000 | SO.M22.1950C | 2.370 | -1.091 | 4 | SO.M22.1950P | 0.001 | +0.021 | 29 |
| 2022-05-25 | 1.97500000 | SO.M22.1975C | 2.120 | -0.782 | 8 | SO.M22.1975P | 0.001 | +0.127 | 41 |
| 2022-05-25 | 2.00000000 | SO.M22.2000C | 1.870 | -0.099 | 3 | SO.M22.2000P | 0.001 | -0.008 | 683 |
| 2022-05-25 | 2.02500000 | SO.M22.2025C | 1.620 | +0.038 | 6 | SO.M22.2025P | 0.001 | -0.134 | 122 |
| 2022-05-25 | 2.05000000 | SO.M22.2050C | 1.370 | +0.266 | 62 | SO.M22.2050P | 0.001 | -0.014 | 199 |
| 2022-05-25 | 2.07500000 | SO.M22.2075C | 1.120 | -0.244 | 15 | SO.M22.2075P | 0.001 | -0.024 | 76 |
| 2022-05-25 | 2.10000000 | SO.M22.2100C | 0.870 | -0.329 | 74 | SO.M22.2100P | 0.002 | -0.003 | 374 |
| 2022-05-25 | 2.12500000 | SO.M22.2125C | 0.620 | -0.232 | 92 | SO.M22.2125P | 0.007 | -0.100 | 103 |
| 2022-05-25 | 2.15000000 | SO.M22.2150C | 0.370 | +0.324 | 72 | SO.M22.2150P | 0.005 | -0.017 | 154 |
| 2022-05-25 | 2.17500000 | SO.M22.2175C | 0.120 | -0.257 | 58 | SO.M22.2175P | 0.049 | -0.153 | 130 |
| 2022-05-25 | 2.20000000 | SO.M22.2200C | 0.001 | -0.191 | 358 | SO.M22.2200P | 0.130 | +0.045 | 238 |
| 2022-05-25 | 2.20500000 | SO.M22.2205C | 0.165 | +0.085 | 16 | SO.M22.2205P | 0.180 | +0.091 | 36 |
| 2022-05-25 | 2.21000000 | SO.M22.2210C | 0.013 | -0.120 | 28 | SO.M22.2210P | 0.230 | +0.109 | 16 |
| 2022-05-25 | 2.21500000 | SO.M22.2215C | 0.111 | +0.061 | 12 | SO.M22.2215P | 0.280 | -0.305 | 5 |
| 2022-05-25 | 2.22000000 | SO.M22.2220C | 0.007 | -0.093 | 24 | SO.M22.2220P | 0.330 | -0.255 | 33 |
| 2022-05-25 | 2.22500000 | SO.M22.2225C | 0.076 | -0.031 | 97 | SO.M22.2225P | 0.380 | +0.062 | 67 |
| 2022-05-25 | 2.23000000 | SO.M22.2230C | 0.006 | -0.069 | 104 | SO.M22.2230P | 0.430 | +0.165 | 137 |
| 2022-05-25 | 2.23500000 | SO.M22.2235C | 0.014 | -0.024 | 64 | SO.M22.2235P | 0.480 | -0.028 | 102 |
| 2022-05-25 | 2.24000000 | SO.M22.2240C | 0.042 | -0.060 | 69 | SO.M22.2240P | 0.530 | +0.248 | 18 |
| 2022-05-25 | 2.24500000 | SO.M22.2245C | 0.035 | -0.017 | 99 | SO.M22.2245P | 0.580 | +0.142 | 101 |
| 2022-05-25 | 2.25000000 | SO.M22.2250C | 0.006 | -0.038 | 574 | SO.M22.2250P | 0.630 | +0.234 | 550 |
| 2022-05-25 | 2.25500000 | SO.M22.2255C | 0.024 | -0.074 | 31 | SO.M22.2255P | 0.680 | +0.153 | 1 |
| 2022-05-25 | 2.26000000 | SO.M22.2260C | 0.001 | -0.026 | 23 | SO.M22.2260P | 0.730 | +0.268 | 31 |
| 2022-05-25 | 2.26500000 | SO.M22.2265C | 0.016 | -0.014 | 13 | SO.M22.2265P | 0.780 | +0.185 | 11 |
| 2022-05-25 | 2.27000000 | SO.M22.2270C | 0.014 | -0.022 | 31 | SO.M22.2270P | 0.830 | +0.508 | 8 |
| 2022-05-25 | 2.27500000 | SO.M22.2275C | 0.012 | 0.000 | 77 | SO.M22.2275P | 0.880 | -0.422 | 71 |
| 2022-05-25 | 2.28000000 | SO.M22.2280C | 0.004 | -0.007 | 54 | SO.M22.2280P | 0.930 | +0.831 | 14 |
| 2022-05-25 | 2.28500000 | SO.M22.2285C | 0.010 | -0.072 | 42 | SO.M22.2285P | 0.980 | +0.147 | 15 |
| 2022-05-25 | 2.29000000 | SO.M22.2290C | 0.009 | -0.058 | 34 | SO.M22.2290P | 1.030 | -0.045 | 42 |
| 2022-05-25 | 2.29500000 | SO.M22.2295C | 0.008 | -0.007 | 38 | SO.M22.2295P | 1.080 | -0.556 | 26 |
| 2022-05-25 | 2.30000000 | SO.M22.2300C | 0.001 | -0.004 | 1013 | SO.M22.2300P | 1.130 | -0.122 | 198 |
| 2022-05-25 | 2.30500000 | SO.M22.2305C | 0.007 | -0.010 | 7 | SO.M22.2305P | 1.180 | +0.222 | 12 |
| 2022-05-25 | 2.31000000 | SO.M22.2310C | 0.007 | -0.012 | 122 | SO.M22.2310P | 1.230 | -0.049 | 103 |
| 2022-05-25 | 2.31500000 | SO.M22.2315C | 0.006 | -0.008 | 28 | SO.M22.2315P | 1.280 | -0.253 | 10 |
| 2022-05-25 | 2.32000000 | SO.M22.2320C | 0.006 | +0.026 | 32 | SO.M22.2320P | 1.330 | -0.344 | 21 |
| 2022-05-25 | 2.32500000 | SO.M22.2325C | 0.005 | +0.007 | 142 | SO.M22.2325P | 1.380 | -0.819 | 283 |
| 2022-05-25 | 2.33000000 | SO.M22.2330C | 0.005 | +0.018 | 62 | SO.M22.2330P | 1.430 | -0.460 | 12 |
| 2022-05-25 | 2.33500000 | SO.M22.2335C | 0.004 | -0.149 | 44 | SO.M22.2335P | 1.480 | -0.360 | 13 |
| 2022-05-25 | 2.34000000 | SO.M22.2340C | 0.004 | -0.131 | 31 | SO.M22.2340P | 1.530 | +0.046 | 7 |
| 2022-05-25 | 2.34500000 | SO.M22.2345C | 0.003 | -0.098 | 47 | SO.M22.2345P | 1.580 | +0.409 | 17 |
| 2022-05-25 | 2.35000000 | SO.M22.2350C | 0.001 | -0.002 | 217 | SO.M22.2350P | 1.630 | -0.188 | 246 |
| 2022-05-25 | 2.35500000 | SO.M22.2355C | 0.003 | +0.011 | 30 | SO.M22.2355P | 1.680 | -0.203 | 24 |
| 2022-05-25 | 2.36000000 | SO.M22.2360C | 0.002 | -0.004 | 54 | SO.M22.2360P | 1.730 | +0.112 | 13 |
| 2022-05-25 | 2.36500000 | SO.M22.2365C | 0.002 | -0.003 | 12 | SO.M22.2365P | 1.780 | +0.181 | 43 |
| 2022-05-25 | 2.37000000 | SO.M22.2370C | 0.002 | -0.002 | 63 | SO.M22.2370P | 1.830 | +0.518 | 7 |
| 2022-05-25 | 2.37500000 | SO.M22.2375C | 0.002 | -0.002 | 147 | SO.M22.2375P | 1.880 | +0.192 | 76 |
| 2022-05-25 | 2.38000000 | SO.M22.2380C | 0.002 | -0.001 | 82 | SO.M22.2380P | 1.930 | +0.580 | 34 |
| 2022-05-25 | 2.38500000 | SO.M22.2385C | 0.001 | -0.054 | 35 | SO.M22.2385P | 1.980 | -0.007 | 25 |
| 2022-05-25 | 2.39000000 | SO.M22.2390C | 0.001 | -0.030 | 46 | SO.M22.2390P | 2.030 | +0.027 | 114 |
| 2022-05-25 | 2.39500000 | SO.M22.2395C | 0.001 | -0.011 | 32 | SO.M22.2395P | 2.080 | +0.092 | 17 |
| 2022-05-25 | 2.40000000 | SO.M22.2400C | 0.001 | 0.000 | 1476 | SO.M22.2400P | 2.130 | +0.062 | 97 |
| 2022-05-25 | 2.40500000 | SO.M22.2405C | 0.001 | -0.010 | 44 | SO.M22.2405P | 2.180 | -0.539 | 10 |
| 2022-05-25 | 2.41000000 | SO.M22.2410C | 0.001 | -0.113 | 54 | SO.M22.2410P | 2.230 | -0.241 | 115 |
| 2022-05-25 | 2.41500000 | SO.M22.2415C | 0.001 | -0.124 | 3 | SO.M22.2415P | 2.280 | -0.085 | 3 |
| 2022-05-25 | 2.42000000 | SO.M22.2420C | 0.001 | +0.007 | 6 | SO.M22.2420P | 2.330 | -0.325 | 8 |
| 2022-05-25 | 2.42500000 | SO.M22.2425C | 0.001 | +0.007 | 182 | SO.M22.2425P | 2.380 | +0.147 | 52 |
| 2022-05-25 | 2.43000000 | SO.M22.2430C | 0.001 | -0.002 | 30 | SO.M22.2430P | 2.430 | -0.075 | 11 |
| 2022-05-25 | 2.43500000 | SO.M22.2435C | 0.001 | -0.260 | 52 | SO.M22.2435P | 2.480 | -0.279 | 70 |
| 2022-05-25 | 2.44000000 | SO.M22.2440C | 0.001 | -0.020 | 136 | SO.M22.2440P | 2.530 | +0.199 | 149 |
| 2022-05-25 | 2.44500000 | SO.M22.2445C | 0.001 | -0.009 | 34 | SO.M22.2445P | 2.580 | -0.094 | 28 |
| 2022-05-25 | 2.45000000 | SO.M22.2450C | 0.001 | +0.001 | 150 | SO.M22.2450P | 2.630 | +0.162 | 135 |
| 2022-05-25 | 2.45500000 | SO.M22.2455C | 0.001 | -0.050 | 42 | SO.M22.2455P | 2.680 | -0.877 | 5 |
| 2022-05-25 | 2.46000000 | SO.M22.2460C | 0.001 | -0.032 | 7 | SO.M22.2460P | 2.730 | -0.214 | 26 |
| 2022-05-25 | 2.46500000 | SO.M22.2465C | 0.001 | -0.131 | 29 | SO.M22.2465P | 2.780 | -0.714 | 13 |
| 2022-05-25 | 2.47000000 | SO.M22.2470C | 0.001 | -0.001 | 77 | SO.M22.2470P | 2.830 | -0.085 | 115 |
| 2022-05-25 | 2.47500000 | SO.M22.2475C | 0.001 | +0.002 | 127 | SO.M22.2475P | 2.880 | +0.227 | 175 |
| 2022-05-25 | 2.48000000 | SO.M22.2480C | 0.001 | -0.005 | 36 | SO.M22.2480P | 2.930 | -0.763 | 17 |
| 2022-05-25 | 2.48500000 | SO.M22.2485C | 0.001 | -0.004 | 30 | SO.M22.2485P | 2.980 | -0.879 | 10 |
| 2022-05-25 | 2.49000000 | SO.M22.2490C | 0.001 | -0.005 | 47 | SO.M22.2490P | 3.030 | -0.617 | 17 |
| 2022-05-25 | 2.49500000 | SO.M22.2495C | 0.001 | -0.007 | 25 | SO.M22.2495P | 3.080 | -0.764 | 12 |
| 2022-05-25 | 2.50000000 | SO.M22.2500C | 0.002 | +0.001 | 2441 | SO.M22.2500P | 3.130 | +0.196 | 356 |
| 2022-05-25 | 2.50500000 | SO.M22.2505C | 0.001 | -0.027 | 1 | SO.M22.2505P | 3.180 | +0.102 | 7 |
| 2022-05-25 | 2.51000000 | SO.M22.2510C | 0.001 | -0.069 | 5 | SO.M22.2510P | 3.230 | +0.102 | 3 |
| 2022-05-25 | 2.51500000 | SO.M22.2515C | 0.001 | -0.008 | 72 | SO.M22.2515P | 3.280 | +1.128 | 31 |
| 2022-05-25 | 2.52000000 | SO.M22.2520C | 0.001 | -0.007 | 25 | SO.M22.2520P | 3.330 | -0.134 | 3 |
| 2022-05-25 | 2.52500000 | SO.M22.2525C | 0.001 | -0.009 | 274 | SO.M22.2525P | 3.380 | +0.912 | 209 |
| 2022-05-25 | 2.53000000 | SO.M22.2530C | 0.001 | +0.011 | 21 | SO.M22.2530P | 3.430 | -0.048 | 14 |
| 2022-05-25 | 2.53500000 | SO.M22.2535C | 0.001 | -0.313 | 6 | SO.M22.2535P | 3.480 | +0.480 | 31 |
| 2022-05-25 | 2.54000000 | SO.M22.2540C | 0.001 | +0.064 | 9 | SO.M22.2540P | 3.530 | -0.471 | 7 |
| 2022-05-25 | 2.54500000 | SO.M22.2545C | 0.001 | -0.003 | 5 | SO.M22.2545P | 3.580 | +0.074 | 12 |
| 2022-05-25 | 2.55000000 | SO.M22.2550C | 0.001 | -0.001 | 231 | SO.M22.2550P | 3.630 | +0.284 | 122 |
| 2022-05-25 | 2.55500000 | SO.M22.2555C | 0.001 | -0.121 | 11 | SO.M22.2555P | 3.680 | +0.615 | 9 |
| 2022-05-25 | 2.56000000 | SO.M22.2560C | 0.001 | -0.538 | 2 | SO.M22.2560P | 3.730 | +0.285 | 4 |
| 2022-05-25 | 2.56500000 | SO.M22.2565C | 0.001 | +0.438 | 9 | SO.M22.2565P | 3.780 | -0.427 | 8 |
| 2022-05-25 | 2.57000000 | SO.M22.2570C | 0.001 | -0.015 | 28 | SO.M22.2570P | 3.830 | +0.561 | 6 |
| 2022-05-25 | 2.57500000 | SO.M22.2575C | 0.001 | -0.004 | 69 | SO.M22.2575P | 3.880 | -0.436 | 15 |
| 2022-05-25 | 2.58000000 | SO.M22.2580C | 0.001 | -0.037 | 35 | SO.M22.2580P | 3.930 | +0.254 | 15 |
| 2022-05-25 | 2.58500000 | SO.M22.2585C | 0.001 | -0.038 | 10 | SO.M22.2585P | 3.980 | -0.241 | 27 |
| 2022-05-25 | 2.59000000 | SO.M22.2590C | 0.001 | -0.009 | 13 | SO.M22.2590P | 4.030 | +0.573 | 4 |
| 2022-05-25 | 2.59500000 | SO.M22.2595C | 0.001 | -0.037 | 20 | SO.M22.2595P | 4.080 | +0.553 | 17 |
| 2022-05-25 | 2.60000000 | SO.M22.2600C | 0.001 | +0.004 | 1761 | SO.M22.2600P | 4.130 | -0.241 | 253 |
| 2022-05-25 | 2.60500000 | SO.M22.2605C | 0.001 | +0.008 | 20 | SO.M22.2605P | 4.180 | +0.587 | 5 |
| 2022-05-25 | 2.61000000 | SO.M22.2610C | 0.001 | -0.028 | 14 | SO.M22.2610P | 4.230 | +0.223 | 4 |
| 2022-05-25 | 2.61500000 | SO.M22.2615C | 0.001 | -0.029 | 20 | SO.M22.2615P | 4.280 | +0.569 | 7 |
| 2022-05-25 | 2.62000000 | SO.M22.2620C | 0.001 | -0.001 | 13 | SO.M22.2620P | 4.330 | -0.333 | 6 |
| 2022-05-25 | 2.62500000 | SO.M22.2625C | 0.001 | 0.000 | 113 | SO.M22.2625P | 4.380 | +0.230 | 26 |
| 2022-05-25 | 2.63000000 | SO.M22.2630C | 0.001 | -0.027 | 11 | SO.M22.2630P | 4.430 | -0.137 | 5 |
| 2022-05-25 | 2.63500000 | SO.M22.2635C | 0.001 | -0.013 | 17 | SO.M22.2635P | 4.480 | +0.496 | 2 |
| 2022-05-25 | 2.64000000 | SO.M22.2640C | 0.001 | -0.013 | 26 | SO.M22.2640P | 4.530 | +0.111 | 8 |
| 2022-05-25 | 2.64500000 | SO.M22.2645C | 0.001 | +0.003 | 21 | SO.M22.2645P | 4.580 | -0.368 | 1 |
| 2022-05-25 | 2.65000000 | SO.M22.2650C | 0.001 | -0.001 | 209 | SO.M22.2650P | 4.630 | +0.114 | 5 |
| 2022-05-25 | 2.65500000 | SO.M22.2655C | 0.001 | -0.004 | 27 | SO.M22.2655P | 4.680 | -0.634 | 4 |
| 2022-05-25 | 2.66000000 | SO.M22.2660C | 0.001 | -0.015 | 24 | SO.M22.2660P | 4.730 | +0.909 | 5 |
| 2022-05-25 | 2.66500000 | SO.M22.2665C | 0.001 | -0.073 | 137 | SO.M22.2665P | 4.780 | -0.427 | 5 |
| 2022-05-25 | 2.67000000 | SO.M22.2670C | 0.001 | -0.001 | 60 | SO.M22.2670P | 4.830 | +0.014 | 7 |
| 2022-05-25 | 2.67500000 | SO.M22.2675C | 0.001 | -0.005 | 119 | SO.M22.2675P | 4.880 | -0.489 | 2 |
| 2022-05-25 | 2.70000000 | SO.M22.2700C | 0.001 | +0.005 | 349 | SO.M22.2700P | 5.130 | +0.261 | 23 |
| 2022-05-25 | 2.72500000 | SO.M22.2725C | 0.001 | -0.016 | 91 | SO.M22.2725P | 5.380 | -0.090 | 5 |
| 2022-05-25 | 2.75000000 | SO.M22.2750C | 0.001 | 0.000 | 317 | SO.M22.2750P | 5.630 | -0.349 | 13 |
| 2022-05-25 | 2.77500000 | SO.M22.2775C | 0.001 | -0.001 | 24 | SO.M22.2775P | 5.880 | -0.492 | 6 |
| 2022-05-25 | 2.80000000 | SO.M22.2800C | 0.001 | 0.000 | 419 | SO.M22.2800P | 6.130 | -0.634 | 11 |
| 2022-05-25 | 2.82500000 | SO.M22.2825C | 0.001 | -0.008 | 45 | SO.M22.2825P | 6.380 | +0.268 | 6 |
| 2022-05-25 | 2.85000000 | SO.M22.2850C | 0.001 | -0.005 | 31 | SO.M22.2850P | 6.630 | -0.661 | 6 |
| 2022-05-25 | 2.87500000 | SO.M22.2875C | 0.001 | -0.002 | 12 | SO.M22.2875P | 6.880 | +0.555 | 6 |
| 2022-05-25 | 2.90000000 | SO.M22.2900C | 0.001 | +0.001 | 88 | SO.M22.2900P | 7.130 | +0.140 | 2 |
| 2022-05-25 | 2.92500000 | SO.M22.2925C | 0.001 | -0.012 | 50 | SO.M22.2925P | 7.380 | -0.223 | 5 |
| 2022-05-25 | 2.95000000 | SO.M22.2950C | 0.001 | +0.001 | 66 | SO.M22.2950P | 7.630 | +0.015 | 4 |
| 2022-05-25 | 2.97500000 | SO.M22.2975C | 0.001 | -0.010 | 7 | SO.M22.2975P | 7.880 | -0.387 | 6 |
| 2022-05-25 | 3.00000000 | SO.M22.3000C | 0.001 | 0.000 | 626 | SO.M22.3000P | 8.130 | +0.040 | 10 |
| 2022-05-25 | 3.02500000 | SO.M22.3025C | 0.001 | -0.021 | 32 | SO.M22.3025P | 8.380 | +0.160 | 2 |
| 2022-05-25 | 3.05000000 | SO.M22.3050C | 0.001 | -0.001 | 12 | SO.M22.3050P | 8.630 | -0.132 | |
| 2022-05-25 | 3.07500000 | SO.M22.3075C | 0.001 | +0.008 | 41 | SO.M22.3075P | 8.880 | +0.464 | 3 |
| 2022-05-25 | 3.10000000 | SO.M22.3100C | 0.001 | -0.001 | 134 | SO.M22.3100P | 9.130 | +0.908 | 2 |
| 2022-05-25 | 3.12500000 | SO.M22.3125C | 0.001 | +0.040 | 37 | SO.M22.3125P | 9.380 | -0.587 | 2 |
| 2022-05-25 | 3.15000000 | SO.M22.3150C | 0.001 | +0.024 | 7 | SO.M22.3150P | 9.630 | -0.628 | 1 |
| 2022-05-25 | 3.17500000 | SO.M22.3175C | 0.001 | +0.021 | 13 | SO.M22.3175P | 9.880 | -0.122 | 5 |
| 2022-05-25 | 3.20000000 | SO.M22.3200C | 0.001 | +0.001 | 228 | SO.M22.3200P | 10.130 | -0.348 | 4 |
| 2022-05-25 | 3.22500000 | SO.M22.3225C | 0.001 | -0.026 | 1 | SO.M22.3225P | 10.380 | +0.412 | 9 |
| 2022-05-25 | 3.25000000 | SO.M22.3250C | 0.001 | -0.020 | 58 | SO.M22.3250P | 10.630 | +0.340 | 8 |
| 2022-05-25 | 3.27500000 | SO.M22.3275C | 0.001 | +0.101 | 1 | SO.M22.3275P | 10.880 | -0.210 | 9 |
| 2022-05-25 | 3.30000000 | SO.M22.3300C | 0.001 | 0.000 | 152 | SO.M22.3300P | 11.130 | +0.822 | 9 |
| 2022-05-25 | 3.32500000 | SO.M22.3325C | 0.001 | SO.M22.3325P | 11.380 | +0.529 | 6 | ||
| 2022-05-25 | 3.35000000 | SO.M22.3350C | 0.001 | -0.013 | 13 | SO.M22.3350P | 11.630 | +0.156 | 12 |
| 2022-05-25 | 3.37500000 | SO.M22.3375C | 0.001 | SO.M22.3375P | 11.880 | -0.374 | 9 | ||
| 2022-05-25 | 3.40000000 | SO.M22.3400C | 0.001 | -0.003 | 17 | SO.M22.3400P | 12.130 | -0.288 | 8 |
| 2022-05-25 | 3.42500000 | SO.M22.3425C | 0.001 | +0.019 | 1 | SO.M22.3425P | 12.380 | -0.878 | 2 |
| 2022-05-25 | 3.45000000 | SO.M22.3450C | 0.001 | -0.022 | 6 | SO.M22.3450P | 12.630 | -0.208 | 2 |
| 2022-05-25 | 3.47500000 | SO.M22.3475C | 0.001 | SO.M22.3475P | 12.880 | +0.617 | 2 | ||
| 2022-05-25 | 3.50000000 | SO.M22.3500C | 0.001 | +0.001 | 280 | SO.M22.3500P | 13.130 | +0.498 | 4 |
| 2022-05-25 | 4.00000000 | SO.M22.4000C | 0.001 | +0.003 | 193 | SO.M22.4000P | 18.130 | -0.602 | 2 |
| 2022-05-25 | 5.00000000 | SO.M22.5000C | 0.001 | -0.005 | 126 | SO.M22.5000P | 28.130 | ||
| 2022-05-25 | 6.00000000 | SO.M22.6000C | 0.001 | -0.001 | 65 | SO.M22.6000P | 38.130 | ||
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