Market | Name | Open | High | Low | Last | Change | Pct | Time | |
---|---|---|---|---|---|---|---|---|---|
@SB.H23 | SUGAR #11 WORLD MARCH 2023 | 18.50 | 18.62 | 18.41 | 18.56 | +0.05 | +0.27% | 12:16 | add to portfolio |
Expiration | Strike | CALL | PUT | ||||||
---|---|---|---|---|---|---|---|---|---|
symbol | last | change | openint | symbol | last | change | openint | ||
2023-02-15 | 5.00000000 | @SB.H23.500C | 13.3 | 0.0 | @SB.H23.500P | 0.01 | 0.00 | ||
2023-02-15 | 6.00000000 | @SB.H23.600C | 12.02 | 0.00 | @SB.H23.600P | 0.01 | 0.00 | ||
2023-02-15 | 7.00000000 | @SB.H23.700C | 10.80 | 0.00 | @SB.H23.700P | 0.01 | 0.00 | ||
2023-02-15 | 7.50000000 | @SB.H23.750C | 10.80 | 0.00 | @SB.H23.750P | 0.01 | 0.00 | ||
2023-02-15 | 8.00000000 | @SB.H23.800C | 9.68 | 0.00 | @SB.H23.800P | 0.01 | 0.00 | ||
2023-02-15 | 8.50000000 | @SB.H23.850C | 9.80 | 0.00 | @SB.H23.850P | 0.01 | 0.00 | ||
2023-02-15 | 9.00000000 | @SB.H23.900C | 9.30 | 0.00 | @SB.H23.900P | 0.01 | 0.00 | ||
2023-02-15 | 9.25000000 | @SB.H23.925C | 9.26 | 0.00 | @SB.H23.925P | 0.01 | 0.00 | ||
2023-02-15 | 9.50000000 | @SB.H23.950C | 8.52 | 0.00 | @SB.H23.950P | 0.01 | 0.00 | ||
2023-02-15 | 9.75000000 | @SB.H23.975C | 8.27 | 0.00 | @SB.H23.975P | 0.01 | 0.00 | ||
2023-02-15 | 10.00000000 | @SB.H23.1000C | 7.81 | 0.00 | 15 | @SB.H23.1000P | 0.01 | 0.00 | |
2023-02-15 | 10.25000000 | @SB.H23.1025C | 8.05 | 0.00 | @SB.H23.1025P | 0.01 | 0.00 | ||
2023-02-15 | 10.50000000 | @SB.H23.1050C | 7.81 | 0.00 | @SB.H23.1050P | 0.01 | 0.00 | ||
2023-02-15 | 10.75000000 | @SB.H23.1075C | 7.31 | 0.00 | @SB.H23.1075P | 0.01 | 0.00 | ||
2023-02-15 | 11.00000000 | @SB.H23.1100C | 7.31 | 0.00 | @SB.H23.1100P | 0.01 | 0.00 | ||
2023-02-15 | 11.25000000 | @SB.H23.1125C | 7.06 | 0.00 | @SB.H23.1125P | 0.01 | 0.00 | ||
2023-02-15 | 11.50000000 | @SB.H23.1150C | 6.81 | 0.00 | @SB.H23.1150P | 0.01 | 0.00 | ||
2023-02-15 | 11.75000000 | @SB.H23.1175C | 6.56 | 0.00 | @SB.H23.1175P | 0.02 | 0.00 | ||
2023-02-15 | 12.00000000 | @SB.H23.1200C | 6.05 | -0.26 | 7 | @SB.H23.1200P | 0.01 | 0.00 | |
2023-02-15 | 12.25000000 | @SB.H23.1225C | 6.07 | 0.00 | @SB.H23.1225P | 0.02 | 0.00 | ||
2023-02-15 | 12.50000000 | @SB.H23.1250C | 5.82 | 0.00 | @SB.H23.1250P | 0.90 | +0.87 | 50 | |
2023-02-15 | 12.75000000 | @SB.H23.1275C | 5.30 | 0.00 | @SB.H23.1275P | 0.03 | 0.00 | ||
2023-02-15 | 13.00000000 | @SB.H23.1300C | 5.33 | 0.00 | @SB.H23.1300P | 0.04 | +0.01 | 125 | |
2023-02-15 | 13.25000000 | @SB.H23.1325C | 5.08 | 0.00 | @SB.H23.1325P | 0.02 | -0.02 | 118 | |
2023-02-15 | 13.50000000 | @SB.H23.1350C | 4.57 | 0.00 | @SB.H23.1350P | 0.06 | +0.02 | 200 | |
2023-02-15 | 13.75000000 | @SB.H23.1375C | 4.60 | 0.00 | @SB.H23.1375P | 0.05 | 0.00 | ||
2023-02-15 | 14.00000000 | @SB.H23.1400C | 4.36 | 0.00 | @SB.H23.1400P | 0.09 | +0.01 | 906 | |
2023-02-15 | 14.25000000 | @SB.H23.1425C | 4.12 | 0.00 | @SB.H23.1425P | 0.07 | 0.00 | ||
2023-02-15 | 14.50000000 | @SB.H23.1450C | 3.88 | 0.00 | 340 | @SB.H23.1450P | 0.05 | -0.06 | 599 |
2023-02-15 | 14.75000000 | @SB.H23.1475C | 3.40 | 0.00 | @SB.H23.1475P | 0.13 | 0.00 | 200 | |
2023-02-15 | 15.00000000 | @SB.H23.1500C | 3.17 | 0.00 | 160 | @SB.H23.1500P | 0.13 | +0.01 | 14260 |
2023-02-15 | 15.25000000 | @SB.H23.1525C | 3.39 | 0.00 | @SB.H23.1525P | 0.14 | -0.01 | 437 | |
2023-02-15 | 15.50000000 | @SB.H23.1550C | 2.74 | 0.00 | 210 | @SB.H23.1550P | 0.25 | +0.03 | 916 |
2023-02-15 | 15.75000000 | @SB.H23.1575C | 2.57 | 0.00 | @SB.H23.1575P | 0.34 | +0.12 | 110 | |
2023-02-15 | 16.00000000 | @SB.H23.1600C | 1.97 | -0.77 | 63 | @SB.H23.1600P | 0.22 | -0.04 | 2625 |
2023-02-15 | 16.25000000 | @SB.H23.1625C | 3.28 | +0.92 | 1 | @SB.H23.1625P | 0.55 | +0.24 | 1490 |
2023-02-15 | 16.50000000 | @SB.H23.1650C | 2.25 | -0.09 | 207 | @SB.H23.1650P | 0.34 | -0.03 | 7070 |
2023-02-15 | 16.75000000 | @SB.H23.1675C | 1.58 | -0.41 | 2 | @SB.H23.1675P | 0.68 | +0.15 | 454 |
2023-02-15 | 17.00000000 | @SB.H23.1700C | 1.48 | -0.34 | 32 | @SB.H23.1700P | 0.49 | -0.03 | 2075 |
2023-02-15 | 17.25000000 | @SB.H23.1725C | 1.34 | -0.33 | 28 | @SB.H23.1725P | 1.00 | +0.28 | 1045 |
2023-02-15 | 17.50000000 | @SB.H23.1750C | 1.44 | +0.08 | 505 | @SB.H23.1750P | 0.68 | -0.04 | 9656 |
2023-02-15 | 17.75000000 | @SB.H23.1775C | 1.44 | +0.06 | 383 | @SB.H23.1775P | 0.93 | -0.01 | 1031 |
2023-02-15 | 18.00000000 | @SB.H23.1800C | 1.22 | -0.03 | 3323 | @SB.H23.1800P | 0.90 | -0.05 | 5072 |
2023-02-15 | 18.25000000 | @SB.H23.1825C | 1.27 | +0.02 | 808 | @SB.H23.1825P | 1.13 | +0.04 | 2324 |
2023-02-15 | 18.50000000 | @SB.H23.1850C | 1.09 | +0.06 | 2465 | @SB.H23.1850P | 1.60 | +0.37 | 2605 |
2023-02-15 | 18.75000000 | @SB.H23.1875C | 1.04 | +0.01 | 2198 | @SB.H23.1875P | 1.48 | +0.10 | 585 |
2023-02-15 | 19.00000000 | @SB.H23.1900C | 0.81 | -0.03 | 3121 | @SB.H23.1900P | 1.96 | +0.25 | 1896 |
2023-02-15 | 19.25000000 | @SB.H23.1925C | 0.62 | -0.14 | 278 | @SB.H23.1925P | 2.12 | +0.41 | 596 |
2023-02-15 | 19.50000000 | @SB.H23.1950C | 0.80 | +0.03 | 2339 | @SB.H23.1950P | 2.00 | -0.09 | 877 |
2023-02-15 | 19.75000000 | @SB.H23.1975C | 0.49 | -0.14 | 1182 | @SB.H23.1975P | 1.88 | -0.42 | 1657 |
2023-02-15 | 20.00000000 | @SB.H23.2000C | 0.64 | 0.00 | 7946 | @SB.H23.2000P | 1.83 | -0.44 | 600 |
2023-02-15 | 20.25000000 | @SB.H23.2025C | 0.51 | +0.12 | 1473 | @SB.H23.2025P | 2.09 | -0.37 | 456 |
2023-02-15 | 20.50000000 | @SB.H23.2050C | 0.31 | -0.16 | 3403 | @SB.H23.2050P | 2.20 | -0.47 | 198 |
2023-02-15 | 20.75000000 | @SB.H23.2075C | 0.37 | -0.02 | 729 | @SB.H23.2075P | 2.52 | -0.35 | 27 |
2023-02-15 | 21.00000000 | @SB.H23.2100C | 0.45 | +0.02 | 7643 | @SB.H23.2100P | 2.44 | -0.65 | 9 |
2023-02-15 | 21.25000000 | @SB.H23.2125C | 0.57 | +0.22 | 240 | @SB.H23.2125P | 3.54 | 0.00 | |
2023-02-15 | 21.50000000 | @SB.H23.2150C | 0.49 | +0.17 | 88 | @SB.H23.2150P | 3.52 | 0.00 | |
2023-02-15 | 21.75000000 | @SB.H23.2175C | 0.29 | +0.07 | 400 | @SB.H23.2175P | 3.74 | 0.00 | |
2023-02-15 | 22.00000000 | @SB.H23.2200C | 0.30 | 0.00 | 5050 | @SB.H23.2200P | 3.31 | -0.66 | 2 |
2023-02-15 | 22.25000000 | @SB.H23.2225C | 0.24 | -0.01 | 525 | @SB.H23.2225P | 4.20 | 0.00 | |
2023-02-15 | 22.50000000 | @SB.H23.2250C | 0.20 | -0.02 | 1027 | @SB.H23.2250P | 4.68 | 0.00 | |
2023-02-15 | 22.75000000 | @SB.H23.2275C | 0.19 | 0.00 | 443 | @SB.H23.2275P | 4.66 | 0.00 | |
2023-02-15 | 23.00000000 | @SB.H23.2300C | 0.15 | -0.04 | 1116 | @SB.H23.2300P | 4.89 | 0.00 | |
2023-02-15 | 23.50000000 | @SB.H23.2350C | 0.25 | +0.09 | 246 | @SB.H23.2350P | 5.59 | 0.00 | |
2023-02-15 | 24.00000000 | @SB.H23.2400C | 0.11 | -0.01 | 2510 | @SB.H23.2400P | 5.84 | 0.00 | |
2023-02-15 | 24.50000000 | @SB.H23.2450C | 0.40 | +0.30 | 20 | @SB.H23.2450P | 6.32 | 0.00 | |
2023-02-15 | 25.00000000 | @SB.H23.2500C | 0.09 | +0.01 | 2106 | @SB.H23.2500P | 6.80 | 0.00 | 100 |
2023-02-15 | 26.00000000 | @SB.H23.2600C | 0.06 | -0.01 | 819 | @SB.H23.2600P | 7.77 | 0.00 | |
2023-02-15 | 27.00000000 | @SB.H23.2700C | 0.06 | +0.01 | 1004 | @SB.H23.2700P | 8.76 | 0.00 | |
2023-02-15 | 27.50000000 | @SB.H23.2750C | 0.05 | +0.01 | 169 | @SB.H23.2750P | 9.53 | 0.00 | |
2023-02-15 | 28.00000000 | @SB.H23.2800C | 0.05 | +0.01 | 486 | @SB.H23.2800P | 9.99 | 0.00 | |
2023-02-15 | 29.00000000 | @SB.H23.2900C | 0.03 | 0.00 | 190 | @SB.H23.2900P | 11.01 | 0.00 | |
2023-02-15 | 30.00000000 | @SB.H23.3000C | 0.03 | 0.00 | 264 | @SB.H23.3000P | 12.01 | 0.00 | |
2023-02-15 | 31.00000000 | @SB.H23.3100C | 0.08 | +0.06 | 44 | @SB.H23.3100P | 12.72 | 0.00 | |
2023-02-15 | 32.00000000 | @SB.H23.3200C | 0.03 | +0.01 | 210 | @SB.H23.3200P | 13.96 | 0.00 | |
2023-02-15 | 33.00000000 | @SB.H23.3300C | 0.01 | 0.00 | @SB.H23.3300P | 14.71 | 0.00 | ||
2023-02-15 | 34.00000000 | @SB.H23.3400C | 0.08 | +0.07 | 1 | @SB.H23.3400P | 15.99 | 0.00 | |
2023-02-15 | 35.00000000 | @SB.H23.3500C | 0.01 | 0.00 | 36 | @SB.H23.3500P | 16.71 | 0.00 | |
2023-02-15 | 36.00000000 | @SB.H23.3600C | 0.01 | 0.00 | @SB.H23.3600P | 17.99 | 0.00 | ||
2023-02-15 | 37.00000000 | @SB.H23.3700C | 0.01 | 0.00 | @SB.H23.3700P | 18.50 | 0.00 | ||
2023-02-15 | 38.00000000 | @SB.H23.3800C | 0.01 | 0.00 | @SB.H23.3800P | 19.95 | 0.00 | ||
2023-02-15 | 39.00000000 | @SB.H23.3900C | 0.06 | +0.05 | 50 | @SB.H23.3900P | 20.99 | 0.00 | |
2023-02-15 | 40.00000000 | @SB.H23.4000C | 0.02 | +0.01 | 145 | @SB.H23.4000P | 21.70 | 0.00 | |
2023-02-15 | 41.00000000 | @SB.H23.4100C | 0.01 | 0.00 | @SB.H23.4100P | 22.70 | 0.00 | ||
2023-02-15 | 42.00000000 | @SB.H23.4200C | 0.01 | 0.00 | @SB.H23.4200P | 23.98 | 0.00 | ||
2023-02-15 | 43.00000000 | @SB.H23.4300C | 0.01 | 0.00 | @SB.H23.4300P | 24.70 | 0.00 | ||
2023-02-15 | 44.00000000 | @SB.H23.4400C | 0.01 | 0.00 | @SB.H23.4400P | 25.70 | 0.00 | ||
2023-02-15 | 45.00000000 | @SB.H23.4500C | 0.01 | 0.00 | @SB.H23.4500P | 26.70 | 0.00 |
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