| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| SI.N19 | SILVER Jul 2019 | 16.420 | 16.420 | 16.420 | 16.420 | +0.081 | +0.57% | 09:40 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2019-06-25 | 0.45000000 | SO.N19.450C | 10.760 | -0.232 | SO.N19.450P | 0.001 | 0.000 | ||
| 2019-06-25 | 0.47500000 | SO.N19.475C | 10.513 | -0.229 | SO.N19.475P | 0.001 | 0.000 | ||
| 2019-06-25 | 0.50000000 | SO.N19.500C | 10.270 | -0.222 | SO.N19.500P | 0.001 | 0.000 | ||
| 2019-06-25 | 0.52500000 | SO.N19.525C | 9.070 | -0.184 | SO.N19.525P | 0.001 | 0.000 | ||
| 2019-06-25 | 0.55000000 | SO.N19.550C | 8.820 | +0.070 | SO.N19.550P | 0.001 | 0.000 | ||
| 2019-06-25 | 0.57500000 | SO.N19.575C | 8.570 | -0.184 | SO.N19.575P | 0.001 | 0.000 | ||
| 2019-06-25 | 0.60000000 | SO.N19.600C | 8.320 | -0.184 | SO.N19.600P | 0.001 | 0.000 | ||
| 2019-06-25 | 0.62500000 | SO.N19.625C | 8.070 | -0.184 | SO.N19.625P | 0.001 | 0.000 | ||
| 2019-06-25 | 0.65000000 | SO.N19.650C | 7.820 | -0.184 | SO.N19.650P | 0.001 | 0.000 | ||
| 2019-06-25 | 0.67500000 | SO.N19.675C | 7.570 | -0.184 | SO.N19.675P | 0.001 | -0.001 | ||
| 2019-06-25 | 0.70000000 | SO.N19.700C | 7.320 | -0.184 | SO.N19.700P | 0.001 | 0.000 | ||
| 2019-06-25 | 0.72500000 | SO.N19.725C | 7.070 | -0.184 | SO.N19.725P | 0.001 | -0.001 | ||
| 2019-06-25 | 0.75000000 | SO.N19.750C | 6.820 | -0.184 | SO.N19.750P | 0.001 | -0.001 | ||
| 2019-06-25 | 0.77500000 | SO.N19.775C | 6.570 | -0.184 | SO.N19.775P | 0.001 | -0.001 | ||
| 2019-06-25 | 0.80000000 | SO.N19.800C | 6.320 | -0.184 | SO.N19.800P | 0.001 | -0.001 | ||
| 2019-06-25 | 0.82500000 | SO.N19.825C | 6.070 | -0.184 | SO.N19.825P | 0.001 | 0.000 | ||
| 2019-06-25 | 0.85000000 | SO.N19.850C | 5.820 | -0.184 | SO.N19.850P | 0.001 | -0.001 | ||
| 2019-06-25 | 0.87500000 | SO.N19.875C | 5.570 | -0.184 | SO.N19.875P | 0.001 | 0.000 | ||
| 2019-06-25 | 0.90000000 | SO.N19.900C | 5.320 | -0.184 | SO.N19.900P | 0.001 | -0.002 | 39 | |
| 2019-06-25 | 0.92500000 | SO.N19.925C | 5.070 | -0.184 | SO.N19.925P | 0.001 | +0.001 | ||
| 2019-06-25 | 0.95000000 | SO.N19.950C | 4.820 | -0.183 | SO.N19.950P | 0.001 | +0.002 | ||
| 2019-06-25 | 0.97500000 | SO.N19.975C | 4.570 | -0.182 | SO.N19.975P | 0.001 | +0.002 | ||
| 2019-06-25 | 1.00000000 | SO.N19.1000C | 4.320 | -0.182 | 17 | SO.N19.1000P | 0.001 | +0.001 | 13 |
| 2019-06-25 | 1.02500000 | SO.N19.1025C | 4.070 | -0.179 | SO.N19.1025P | 0.001 | +0.005 | ||
| 2019-06-25 | 1.05000000 | SO.N19.1050C | 3.820 | -0.178 | SO.N19.1050P | 0.001 | -0.005 | 6 | |
| 2019-06-25 | 1.07500000 | SO.N19.1075C | 3.570 | -0.175 | SO.N19.1075P | 0.001 | +0.009 | ||
| 2019-06-25 | 1.10000000 | SO.N19.1100C | 3.320 | +0.178 | SO.N19.1100P | 0.001 | 0.000 | 1827 | |
| 2019-06-25 | 1.12500000 | SO.N19.1125C | 3.070 | -0.170 | SO.N19.1125P | 0.001 | +0.013 | 4 | |
| 2019-06-25 | 1.15000000 | SO.N19.1150C | 2.820 | -0.167 | SO.N19.1150P | 0.001 | 0.000 | 3507 | |
| 2019-06-25 | 1.17500000 | SO.N19.1175C | 2.570 | -0.165 | SO.N19.1175P | 0.001 | 0.000 | 1710 | |
| 2019-06-25 | 1.20000000 | SO.N19.1200C | 2.320 | -0.162 | SO.N19.1200P | 0.001 | 0.000 | 907 | |
| 2019-06-25 | 1.22500000 | SO.N19.1225C | 2.071 | -0.159 | SO.N19.1225P | 0.003 | 0.000 | 6553 | |
| 2019-06-25 | 1.25000000 | SO.N19.1250C | 1.822 | -0.154 | SO.N19.1250P | 0.002 | -0.001 | 2253 | |
| 2019-06-25 | 1.27500000 | SO.N19.1275C | 1.574 | -0.148 | SO.N19.1275P | 0.002 | 0.000 | 1452 | |
| 2019-06-25 | 1.28000000 | SO.N19.1280C | 1.525 | SO.N19.1280P | 0.007 | 0.000 | |||
| 2019-06-25 | 1.28500000 | SO.N19.1285C | 1.475 | SO.N19.1285P | 0.007 | ||||
| 2019-06-25 | 1.29000000 | SO.N19.1290C | 1.426 | SO.N19.1290P | 0.008 | 0.000 | |||
| 2019-06-25 | 1.29500000 | SO.N19.1295C | 1.377 | SO.N19.1295P | 0.001 | 0.000 | |||
| 2019-06-25 | 1.30000000 | SO.N19.1300C | 1.327 | -0.141 | SO.N19.1300P | 0.001 | 0.000 | 7549 | |
| 2019-06-25 | 1.30500000 | SO.N19.1305C | 1.278 | SO.N19.1305P | 0.003 | 0.000 | |||
| 2019-06-25 | 1.31000000 | SO.N19.1310C | 1.229 | SO.N19.1310P | 0.002 | +0.001 | |||
| 2019-06-25 | 1.31500000 | SO.N19.1315C | 1.180 | SO.N19.1315P | 0.011 | ||||
| 2019-06-25 | 1.32000000 | SO.N19.1320C | 1.131 | SO.N19.1320P | 0.001 | 0.000 | |||
| 2019-06-25 | 1.32500000 | SO.N19.1325C | 1.082 | -0.133 | SO.N19.1325P | 0.001 | -0.001 | 2138 | |
| 2019-06-25 | 1.33000000 | SO.N19.1330C | 1.033 | SO.N19.1330P | 0.004 | -0.001 | |||
| 2019-06-25 | 1.33500000 | SO.N19.1335C | 0.985 | SO.N19.1335P | 0.010 | -0.003 | |||
| 2019-06-25 | 1.34000000 | SO.N19.1340C | 0.937 | SO.N19.1340P | 0.002 | 0.000 | |||
| 2019-06-25 | 1.34500000 | SO.N19.1345C | 0.889 | SO.N19.1345P | 0.001 | -0.001 | |||
| 2019-06-25 | 1.35000000 | SO.N19.1350C | 0.842 | -0.125 | SO.N19.1350P | 0.001 | -0.001 | 1837 | |
| 2019-06-25 | 1.35500000 | SO.N19.1355C | 0.795 | SO.N19.1355P | 0.023 | -0.003 | |||
| 2019-06-25 | 1.36000000 | SO.N19.1360C | 0.748 | SO.N19.1360P | 0.030 | +0.010 | |||
| 2019-06-25 | 1.36500000 | SO.N19.1365C | 0.703 | SO.N19.1365P | 0.002 | -0.001 | |||
| 2019-06-25 | 1.37000000 | SO.N19.1370C | 0.658 | SO.N19.1370P | 0.003 | -0.001 | |||
| 2019-06-25 | 1.37500000 | SO.N19.1375C | 0.614 | -0.118 | SO.N19.1375P | 0.001 | 0.000 | 3 | |
| 2019-06-25 | 1.38000000 | SO.N19.1380C | 0.571 | SO.N19.1380P | 0.001 | 0.000 | |||
| 2019-06-25 | 1.38500000 | SO.N19.1385C | 0.529 | SO.N19.1385P | 0.003 | 0.000 | |||
| 2019-06-25 | 1.39000000 | SO.N19.1390C | 0.488 | SO.N19.1390P | 0.002 | -0.002 | |||
| 2019-06-25 | 1.39500000 | SO.N19.1395C | 0.449 | -0.122 | SO.N19.1395P | 0.015 | +0.005 | ||
| 2019-06-25 | 1.40000000 | SO.N19.1400C | 1.351 | -0.142 | SO.N19.1400P | 0.001 | 0.000 | 467 | |
| 2019-06-25 | 1.40500000 | SO.N19.1405C | 0.443 | +0.004 | SO.N19.1405P | 0.001 | -0.003 | ||
| 2019-06-25 | 1.41000000 | SO.N19.1410C | 0.442 | +0.039 | SO.N19.1410P | 0.002 | +0.001 | ||
| 2019-06-25 | 1.41500000 | SO.N19.1415C | 0.309 | -0.193 | SO.N19.1415P | 0.002 | +0.001 | ||
| 2019-06-25 | 1.42000000 | SO.N19.1420C | 0.439 | +0.055 | SO.N19.1420P | 0.020 | -0.008 | ||
| 2019-06-25 | 1.42500000 | SO.N19.1425C | 0.725 | -0.025 | SO.N19.1425P | 0.001 | -0.001 | 84 | |
| 2019-06-25 | 1.43000000 | SO.N19.1430C | 0.520 | +0.023 | SO.N19.1430P | 0.002 | +0.001 | ||
| 2019-06-25 | 1.43500000 | SO.N19.1435C | 0.398 | -0.308 | SO.N19.1435P | 0.001 | -0.001 | ||
| 2019-06-25 | 1.44000000 | SO.N19.1440C | 0.382 | -0.278 | SO.N19.1440P | 0.002 | +0.001 | ||
| 2019-06-25 | 1.44500000 | SO.N19.1445C | 0.837 | -0.206 | SO.N19.1445P | 0.002 | +0.001 | ||
| 2019-06-25 | 1.45000000 | SO.N19.1450C | 0.810 | -0.068 | 61 | SO.N19.1450P | 0.009 | +0.008 | 212 |
| 2019-06-25 | 1.45500000 | SO.N19.1455C | 0.325 | +0.032 | SO.N19.1455P | 0.002 | 0.000 | ||
| 2019-06-25 | 1.46000000 | SO.N19.1460C | 0.720 | -0.174 | SO.N19.1460P | 0.002 | -0.025 | ||
| 2019-06-25 | 1.46500000 | SO.N19.1465C | 0.630 | -0.214 | SO.N19.1465P | 0.008 | -0.007 | ||
| 2019-06-25 | 1.47000000 | SO.N19.1470C | 0.700 | +0.022 | SO.N19.1470P | 0.003 | 0.000 | ||
| 2019-06-25 | 1.47500000 | SO.N19.1475C | 0.630 | +0.086 | 292 | SO.N19.1475P | 0.001 | -0.003 | 292 |
| 2019-06-25 | 1.48000000 | SO.N19.1480C | 0.695 | +0.085 | SO.N19.1480P | 0.011 | +0.007 | ||
| 2019-06-25 | 1.48500000 | SO.N19.1485C | 0.504 | +0.310 | SO.N19.1485P | 0.004 | -0.082 | ||
| 2019-06-25 | 1.49000000 | SO.N19.1490C | 0.500 | +0.099 | SO.N19.1490P | 0.001 | 0.000 | ||
| 2019-06-25 | 1.49500000 | SO.N19.1495C | 0.436 | +0.297 | SO.N19.1495P | 0.001 | 0.000 | ||
| 2019-06-25 | 1.50000000 | SO.N19.1500C | 0.410 | +0.031 | 113 | SO.N19.1500P | 0.002 | 0.000 | 53 |
| 2019-06-25 | 1.50500000 | SO.N19.1505C | 0.257 | -0.199 | SO.N19.1505P | 0.001 | -0.001 | ||
| 2019-06-25 | 1.51000000 | SO.N19.1510C | 0.220 | -0.191 | SO.N19.1510P | 0.003 | 0.000 | ||
| 2019-06-25 | 1.51500000 | SO.N19.1515C | 0.176 | -0.192 | SO.N19.1515P | 0.001 | -0.005 | ||
| 2019-06-25 | 1.52000000 | SO.N19.1520C | 0.238 | +0.051 | SO.N19.1520P | 0.004 | -0.006 | ||
| 2019-06-25 | 1.52500000 | SO.N19.1525C | 0.115 | -0.031 | 235 | SO.N19.1525P | 0.001 | -0.018 | 393 |
| 2019-06-25 | 1.53000000 | SO.N19.1530C | 0.002 | -0.108 | SO.N19.1530P | 0.001 | -0.032 | ||
| 2019-06-25 | 1.53500000 | SO.N19.1535C | 0.010 | -0.070 | SO.N19.1535P | 0.005 | -0.048 | ||
| 2019-06-25 | 1.54000000 | SO.N19.1540C | 0.063 | +0.005 | SO.N19.1540P | 0.044 | -0.037 | ||
| 2019-06-25 | 1.54500000 | SO.N19.1545C | 0.015 | -0.026 | SO.N19.1545P | 0.096 | -0.125 | ||
| 2019-06-25 | 1.55000000 | SO.N19.1550C | 0.010 | -0.019 | 275 | SO.N19.1550P | 0.172 | -0.089 | 279 |
| 2019-06-25 | 1.55500000 | SO.N19.1555C | 0.012 | -0.009 | SO.N19.1555P | 1.241 | +0.038 | ||
| 2019-06-25 | 1.56000000 | SO.N19.1560C | 0.013 | -0.002 | SO.N19.1560P | 1.290 | +0.052 | ||
| 2019-06-25 | 1.56500000 | SO.N19.1565C | 0.001 | -0.010 | SO.N19.1565P | 0.615 | -0.177 | ||
| 2019-06-25 | 1.57000000 | SO.N19.1570C | 0.001 | -0.007 | SO.N19.1570P | 1.388 | |||
| 2019-06-25 | 1.57500000 | SO.N19.1575C | 0.004 | -0.002 | 16 | SO.N19.1575P | 0.440 | -0.363 | 3 |
| 2019-06-25 | 1.58000000 | SO.N19.1580C | 0.002 | -0.003 | SO.N19.1580P | 0.378 | -0.474 | ||
| 2019-06-25 | 1.58500000 | SO.N19.1585C | 0.002 | -0.002 | SO.N19.1585P | 0.420 | -0.481 | ||
| 2019-06-25 | 1.59000000 | SO.N19.1590C | 0.002 | -0.001 | SO.N19.1590P | 0.455 | -0.495 | ||
| 2019-06-25 | 1.59500000 | SO.N19.1595C | 0.001 | -0.001 | SO.N19.1595P | 1.635 | |||
| 2019-06-25 | 1.60000000 | SO.N19.1600C | 0.003 | +0.001 | 3502 | SO.N19.1600P | 0.540 | -0.085 | 361 |
| 2019-06-25 | 1.60500000 | SO.N19.1605C | 0.010 | -0.023 | SO.N19.1605P | 1.734 | |||
| 2019-06-25 | 1.61000000 | SO.N19.1610C | 0.003 | -0.006 | SO.N19.1610P | 1.784 | |||
| 2019-06-25 | 1.61500000 | SO.N19.1615C | 0.011 | -0.014 | SO.N19.1615P | 1.834 | |||
| 2019-06-25 | 1.62000000 | SO.N19.1620C | 0.001 | -0.006 | SO.N19.1620P | 1.883 | |||
| 2019-06-25 | 1.62500000 | SO.N19.1625C | 0.001 | -0.006 | 37 | SO.N19.1625P | 0.830 | -0.467 | 27 |
| 2019-06-25 | 1.63000000 | SO.N19.1630C | 0.001 | -0.005 | SO.N19.1630P | 1.983 | |||
| 2019-06-25 | 1.63500000 | SO.N19.1635C | 0.010 | +0.006 | SO.N19.1635P | 2.033 | |||
| 2019-06-25 | 1.64000000 | SO.N19.1640C | 0.014 | +0.010 | SO.N19.1640P | 2.083 | |||
| 2019-06-25 | 1.64500000 | SO.N19.1645C | 0.010 | +0.006 | SO.N19.1645P | 2.132 | |||
| 2019-06-25 | 1.65000000 | SO.N19.1650C | 0.002 | -0.002 | 83 | SO.N19.1650P | 2.182 | +0.100 | 1 |
| 2019-06-25 | 1.65500000 | SO.N19.1655C | 0.010 | +0.007 | SO.N19.1655P | 2.232 | |||
| 2019-06-25 | 1.66000000 | SO.N19.1660C | 0.010 | +0.007 | SO.N19.1660P | 2.282 | |||
| 2019-06-25 | 1.66500000 | SO.N19.1665C | 0.004 | -0.005 | SO.N19.1665P | 2.332 | |||
| 2019-06-25 | 1.67000000 | SO.N19.1670C | 0.008 | +0.005 | SO.N19.1670P | 2.382 | |||
| 2019-06-25 | 1.67500000 | SO.N19.1675C | 0.001 | 0.000 | 376 | SO.N19.1675P | 1.762 | -0.093 | 60 |
| 2019-06-25 | 1.68000000 | SO.N19.1680C | 0.007 | +0.005 | SO.N19.1680P | 2.481 | |||
| 2019-06-25 | 1.68500000 | SO.N19.1685C | 0.006 | +0.003 | SO.N19.1685P | 2.531 | |||
| 2019-06-25 | 1.69000000 | SO.N19.1690C | 0.006 | +0.004 | SO.N19.1690P | 2.581 | |||
| 2019-06-25 | 1.69500000 | SO.N19.1695C | 0.010 | +0.002 | SO.N19.1695P | 2.631 | |||
| 2019-06-25 | 1.70000000 | SO.N19.1700C | 0.001 | -0.001 | 587 | SO.N19.1700P | 2.681 | +0.016 | 115 |
| 2019-06-25 | 1.70500000 | SO.N19.1705C | 0.004 | 0.000 | SO.N19.1705P | 2.731 | |||
| 2019-06-25 | 1.71000000 | SO.N19.1710C | 0.005 | +0.001 | SO.N19.1710P | 2.781 | |||
| 2019-06-25 | 1.72500000 | SO.N19.1725C | 0.002 | +0.001 | 169 | SO.N19.1725P | 2.931 | +0.072 | 160 |
| 2019-06-25 | 1.75000000 | SO.N19.1750C | 0.008 | +0.001 | 525 | SO.N19.1750P | 3.180 | -0.170 | 350 |
| 2019-06-25 | 1.77500000 | SO.N19.1775C | 0.002 | +0.001 | 52 | SO.N19.1775P | 3.430 | -0.001 | 2 |
| 2019-06-25 | 1.80000000 | SO.N19.1800C | 0.001 | -0.001 | 359 | SO.N19.1800P | 3.680 | +0.016 | 13 |
| 2019-06-25 | 1.82500000 | SO.N19.1825C | 0.005 | +0.001 | 21 | SO.N19.1825P | 3.930 | +0.019 | 6 |
| 2019-06-25 | 1.85000000 | SO.N19.1850C | 0.001 | 0.000 | 205 | SO.N19.1850P | 4.180 | +0.001 | 1 |
| 2019-06-25 | 1.87500000 | SO.N19.1875C | 0.003 | +0.002 | 51 | SO.N19.1875P | 4.430 | +0.003 | 1 |
| 2019-06-25 | 1.90000000 | SO.N19.1900C | 0.001 | 0.000 | 320 | SO.N19.1900P | 4.680 | +0.170 | |
| 2019-06-25 | 1.92500000 | SO.N19.1925C | 0.001 | 0.000 | 142 | SO.N19.1925P | 4.930 | +0.171 | |
| 2019-06-25 | 1.95000000 | SO.N19.1950C | 0.001 | 0.000 | 435 | SO.N19.1950P | 5.180 | +0.172 | |
| 2019-06-25 | 1.97500000 | SO.N19.1975C | 0.002 | +0.001 | 6 | SO.N19.1975P | 5.430 | +0.173 | |
| 2019-06-25 | 2.00000000 | SO.N19.2000C | 0.001 | -0.001 | 1501 | SO.N19.2000P | 5.680 | +0.175 | 97 |
| 2019-06-25 | 2.02500000 | SO.N19.2025C | 0.001 | -0.001 | 67 | SO.N19.2025P | 5.930 | +0.175 | |
| 2019-06-25 | 2.05000000 | SO.N19.2050C | 0.001 | 0.000 | 367 | SO.N19.2050P | 6.180 | +0.176 | |
| 2019-06-25 | 2.07500000 | SO.N19.2075C | 0.001 | 0.000 | SO.N19.2075P | 6.430 | +0.177 | ||
| 2019-06-25 | 2.10000000 | SO.N19.2100C | 0.001 | 0.000 | 211 | SO.N19.2100P | 6.680 | +0.178 | |
| 2019-06-25 | 2.12500000 | SO.N19.2125C | 0.001 | +0.003 | 20 | SO.N19.2125P | 6.930 | +0.179 | |
| 2019-06-25 | 2.15000000 | SO.N19.2150C | 0.001 | 0.000 | 3 | SO.N19.2150P | 7.180 | +0.179 | |
| 2019-06-25 | 2.17500000 | SO.N19.2175C | 0.001 | +0.001 | SO.N19.2175P | 7.430 | +0.180 | ||
| 2019-06-25 | 2.20000000 | SO.N19.2200C | 0.001 | 0.000 | 21 | SO.N19.2200P | 7.680 | +0.181 | |
| 2019-06-25 | 2.22500000 | SO.N19.2225C | 0.001 | -0.009 | SO.N19.2225P | 7.930 | +0.181 | ||
| 2019-06-25 | 2.25000000 | SO.N19.2250C | 0.001 | -0.004 | 102 | SO.N19.2250P | 8.180 | +0.182 | |
| 2019-06-25 | 2.27500000 | SO.N19.2275C | 0.001 | +0.005 | 20 | SO.N19.2275P | 8.430 | +0.182 | |
| 2019-06-25 | 2.30000000 | SO.N19.2300C | 0.001 | +0.001 | 682 | SO.N19.2300P | 8.680 | +0.183 | |
| 2019-06-25 | 2.32500000 | SO.N19.2325C | 0.001 | -0.004 | SO.N19.2325P | 8.930 | +0.183 | ||
| 2019-06-25 | 2.35000000 | SO.N19.2350C | 0.001 | 0.000 | 33 | SO.N19.2350P | 9.180 | +0.184 | |
| 2019-06-25 | 2.37500000 | SO.N19.2375C | 0.001 | -0.003 | SO.N19.2375P | 9.430 | +0.184 | ||
| 2019-06-25 | 2.40000000 | SO.N19.2400C | 0.001 | +0.006 | 798 | SO.N19.2400P | 9.680 | +0.184 | |
| 2019-06-25 | 2.42500000 | SO.N19.2425C | 0.001 | -0.002 | SO.N19.2425P | 9.930 | +0.184 | ||
| 2019-06-25 | 2.45000000 | SO.N19.2450C | 0.001 | 0.000 | 726 | SO.N19.2450P | 10.180 | +0.184 | |
| 2019-06-25 | 2.47500000 | SO.N19.2475C | 0.001 | -0.002 | SO.N19.2475P | 10.430 | +0.184 | ||
| 2019-06-25 | 2.50000000 | SO.N19.2500C | 0.001 | 0.000 | 2421 | SO.N19.2500P | 10.680 | +0.184 | |
| 2019-06-25 | 2.52500000 | SO.N19.2525C | 0.001 | 0.000 | 1 | SO.N19.2525P | 10.930 | +0.184 | |
| 2019-06-25 | 2.55000000 | SO.N19.2550C | 0.001 | +0.001 | 5 | SO.N19.2550P | 11.180 | +0.184 | |
| 2019-06-25 | 2.57500000 | SO.N19.2575C | 0.001 | 0.000 | SO.N19.2575P | 11.430 | +0.184 | ||
| 2019-06-25 | 2.60000000 | SO.N19.2600C | 0.001 | 0.000 | 4392 | SO.N19.2600P | 11.680 | +0.184 | |
| 2019-06-25 | 2.62500000 | SO.N19.2625C | 0.001 | -0.002 | SO.N19.2625P | 11.930 | +0.184 | ||
| 2019-06-25 | 2.65000000 | SO.N19.2650C | 0.001 | -0.002 | 484 | SO.N19.2650P | 12.180 | +0.184 | |
| 2019-06-25 | 2.67500000 | SO.N19.2675C | 0.001 | -0.002 | SO.N19.2675P | 12.430 | +0.184 | ||
| 2019-06-25 | 2.70000000 | SO.N19.2700C | 0.001 | +0.003 | 2016 | SO.N19.2700P | 12.680 | +0.184 | |
| 2019-06-25 | 2.72500000 | SO.N19.2725C | 0.001 | -0.003 | 28 | SO.N19.2725P | 12.930 | +0.184 | |
| 2019-06-25 | 2.75000000 | SO.N19.2750C | 0.001 | -0.001 | SO.N19.2750P | 13.180 | +0.184 | ||
| 2019-06-25 | 2.77500000 | SO.N19.2775C | 0.001 | -0.002 | SO.N19.2775P | 13.430 | +0.184 | ||
| 2019-06-25 | 2.80000000 | SO.N19.2800C | 0.001 | +0.002 | 1430 | SO.N19.2800P | 13.680 | +0.184 | |
| 2019-06-25 | 2.82500000 | SO.N19.2825C | 0.001 | 0.000 | SO.N19.2825P | 13.930 | +0.184 | ||
| 2019-06-25 | 2.85000000 | SO.N19.2850C | 0.001 | -0.001 | SO.N19.2850P | 14.180 | +0.184 | ||
| 2019-06-25 | 2.87500000 | SO.N19.2875C | 0.001 | +0.003 | 1 | SO.N19.2875P | 14.430 | +0.184 | |
| 2019-06-25 | 2.90000000 | SO.N19.2900C | 0.001 | 0.000 | 6213 | SO.N19.2900P | 14.680 | +0.184 | |
| 2019-06-25 | 2.92500000 | SO.N19.2925C | 0.001 | -0.001 | SO.N19.2925P | 14.930 | +0.184 | ||
| 2019-06-25 | 2.95000000 | SO.N19.2950C | 0.001 | +0.002 | 57 | SO.N19.2950P | 15.180 | +0.184 | |
| 2019-06-25 | 2.97500000 | SO.N19.2975C | 0.001 | -0.003 | 9 | SO.N19.2975P | 15.430 | +0.184 | |
| 2019-06-25 | 3.00000000 | SO.N19.3000C | 0.001 | 0.000 | 4855 | SO.N19.3000P | 15.680 | +0.184 | |
| 2019-06-25 | 3.02500000 | SO.N19.3025C | 0.001 | -0.001 | SO.N19.3025P | 15.930 | +0.184 | ||
| 2019-06-25 | 3.05000000 | SO.N19.3050C | 0.001 | 0.000 | SO.N19.3050P | 16.180 | +0.184 | ||
| 2019-06-25 | 3.07500000 | SO.N19.3075C | 0.001 | -0.001 | SO.N19.3075P | 16.430 | +0.184 | ||
| 2019-06-25 | 3.10000000 | SO.N19.3100C | 0.001 | 0.000 | 67 | SO.N19.3100P | 16.680 | +0.184 | |
| 2019-06-25 | 3.12500000 | SO.N19.3125C | 0.001 | 0.000 | SO.N19.3125P | 16.930 | +0.184 | ||
| 2019-06-25 | 3.15000000 | SO.N19.3150C | 0.001 | 0.000 | SO.N19.3150P | 17.180 | +0.184 | ||
| 2019-06-25 | 3.17500000 | SO.N19.3175C | 0.001 | 0.000 | SO.N19.3175P | 17.430 | +0.184 | ||
| 2019-06-25 | 3.20000000 | SO.N19.3200C | 0.001 | +0.003 | 1 | SO.N19.3200P | 17.680 | +0.184 | |
| 2019-06-25 | 3.22500000 | SO.N19.3225C | 0.001 | +0.001 | SO.N19.3225P | 17.930 | +0.184 | ||
| 2019-06-25 | 3.30000000 | SO.N19.3300C | 0.001 | -0.001 | 6 | SO.N19.3300P | 18.680 | +0.184 | |
| 2019-06-25 | 3.40000000 | SO.N19.3400C | 0.001 | +0.001 | SO.N19.3400P | 19.680 | +0.184 | ||
| 2019-06-25 | 3.50000000 | SO.N19.3500C | 0.001 | 0.000 | 1943 | SO.N19.3500P | 20.680 | +0.184 | |
| 2019-06-25 | 3.60000000 | SO.N19.3600C | 0.001 | +0.001 | SO.N19.3600P | 21.680 | +0.184 | ||
| 2019-06-25 | 3.70000000 | SO.N19.3700C | 0.001 | +0.001 | SO.N19.3700P | 22.680 | +0.184 | ||
| 2019-06-25 | 3.80000000 | SO.N19.3800C | 0.001 | +0.001 | SO.N19.3800P | 23.680 | +0.184 | ||
| 2019-06-25 | 3.90000000 | SO.N19.3900C | 0.001 | +0.001 | SO.N19.3900P | 24.680 | +0.184 | ||
| 2019-06-25 | 4.00000000 | SO.N19.4000C | 0.001 | 0.000 | 90 | SO.N19.4000P | 25.680 | +0.184 | |
| 2019-06-25 | 5.00000000 | SO.N19.5000C | 0.001 | 0.000 | 5 | SO.N19.5000P | 35.680 | +0.184 | |
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