Market | Name | Open | High | Low | Last | Change | Pct | Time |
---|
Sort by Expiration |
Sorted by Strike |
CALL | PUT | ||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
symbol | bid | ask | vol | openint | symbol | bid | ask | vol | openint | ||
2023-06-19 | 8875.00000000 | GE.M23.88750C | 1 | GE.M23.88750P | 0 | ||||||
2023-06-19 | 8900.00000000 | GE.M23.89000C | 0 | GE.M23.89000P | 0 | ||||||
2023-06-19 | 8925.00000000 | GE.M23.89250C | 0 | GE.M23.89250P | 0 | ||||||
2023-06-19 | 8950.00000000 | GE.M23.89500C | 0 | GE.M23.89500P | 0 | ||||||
2023-06-19 | 8975.00000000 | GE.M23.89750C | 0 | GE.M23.89750P | 0 | ||||||
2023-06-19 | 9000.00000000 | GE.M23.90000C | 0 | GE.M23.90000P | 0 | 828 | |||||
2023-06-19 | 9025.00000000 | GE.M23.90250C | 0 | GE.M23.90250P | 0 | ||||||
2023-06-19 | 9050.00000000 | GE.M23.90500C | 0 | GE.M23.90500P | 0 | ||||||
2023-06-19 | 9075.00000000 | GE.M23.90750C | 0 | GE.M23.90750P | 0 | ||||||
2023-06-19 | 9100.00000000 | GE.M23.91000C | 0 | ||||||||
2023-06-19 | 9125.00000000 | GE.M23.91250C | 0 | GE.M23.91250P | 0 | 310 | |||||
2023-06-19 | 9150.00000000 | GE.M23.91500C | 0 | ||||||||
2023-06-19 | 9175.00000000 | GE.M23.91750C | 0 | GE.M23.91750P | 0 | ||||||
2023-06-19 | 9200.00000000 | GE.M23.92000C | 0 | ||||||||
2023-06-19 | 9225.00000000 | GE.M23.92250C | 0 | GE.M23.92250P | 0 | ||||||
2023-06-19 | 9250.00000000 | GE.M23.92500C | 0 | ||||||||
2023-06-19 | 9268.75000000 | GE.M23.926875C | 0 | GE.M23.926875P | 0 | ||||||
2023-06-19 | 9275.00000000 | GE.M23.92750C | 0 | GE.M23.92750P | 0 | 1 | |||||
2023-06-19 | 9281.25000000 | GE.M23.928125C | 0 | GE.M23.928125P | 0 | ||||||
2023-06-19 | 9287.50000000 | GE.M23.92875C | 0 | GE.M23.92875P | 0 | ||||||
2023-06-19 | 9293.75000000 | GE.M23.929375C | 0 | GE.M23.929375P | 0 | ||||||
2023-06-19 | 9300.00000000 | GE.M23.93000C | 0 | ||||||||
2023-06-19 | 9306.25000000 | GE.M23.930625C | 0 | GE.M23.930625P | 0 | ||||||
2023-06-19 | 9312.50000000 | GE.M23.93125C | 0 | GE.M23.93125P | 0 | ||||||
2023-06-19 | 9318.75000000 | GE.M23.931875C | 0 | GE.M23.931875P | 0 | ||||||
2023-06-19 | 9325.00000000 | GE.M23.93250C | 0 | GE.M23.93250P | 1000 | 1005 | |||||
2023-06-19 | 9331.25000000 | GE.M23.933125C | 0 | GE.M23.933125P | 0 | ||||||
2023-06-19 | 9337.50000000 | GE.M23.93375C | 0 | GE.M23.93375P | 100 | 1101 | |||||
2023-06-19 | 9343.75000000 | GE.M23.934375C | 0 | ||||||||
2023-06-19 | 9350.00000000 | GE.M23.93500C | 0 | ||||||||
2023-06-19 | 9356.25000000 | GE.M23.935625C | 0 | GE.M23.935625P | 2072 | 2083 | |||||
2023-06-19 | 9362.50000000 | GE.M23.93625C | 0 | GE.M23.93625P | 0 | ||||||
2023-06-19 | 9368.75000000 | GE.M23.936875C | 0 | GE.M23.936875P | 0 | ||||||
2023-06-19 | 9375.00000000 | GE.M23.93750C | 0 | ||||||||
2023-06-19 | 9381.25000000 | GE.M23.938125P | 450 | 3914 | |||||||
2023-06-19 | 9393.75000000 | GE.M23.939375C | 0 | 1 | |||||||
2023-06-19 | 9400.00000000 | GE.M23.94000C | 1 | 1 | |||||||
2023-06-19 | 9406.25000000 | GE.M23.940625C | 0 | 1 | |||||||
2023-06-19 | 9412.50000000 | GE.M23.94125C | 0 | ||||||||
2023-06-19 | 9418.75000000 | GE.M23.941875C | 0 | GE.M23.941875P | 500 | 500 | |||||
2023-06-19 | 9443.75000000 | GE.M23.944375C | 125 | 2355 | |||||||
2023-06-19 | 9506.25000000 | GE.M23.950625P | 0 | 3665 | |||||||
2023-06-19 | 9512.50000000 | GE.M23.95125P | 0 | 6480 | |||||||
2023-06-19 | 9518.75000000 | GE.M23.951875P | 0 | 1600 | |||||||
2023-06-19 | 9531.25000000 | GE.M23.953125P | 0 | 350 | |||||||
2023-06-19 | 9543.75000000 | GE.M23.954375C | 286 | 6486 | GE.M23.954375P | 0 | 500 | ||||
2023-06-19 | 9556.25000000 | GE.M23.955625C | 0 | GE.M23.955625P | 0 | ||||||
2023-06-19 | 9562.50000000 | GE.M23.95625C | 1250 | 3512 | GE.M23.95625P | 1000 | 1450 | ||||
2023-06-19 | 9568.75000000 | GE.M23.956875C | 0 | GE.M23.956875P | 0 | ||||||
2023-06-19 | 9581.25000000 | GE.M23.958125P | 0 | 187 | |||||||
2023-06-19 | 9587.50000000 | GE.M23.95875P | 0 | 822 | |||||||
2023-06-19 | 9593.75000000 | GE.M23.959375P | 0 | 37 | |||||||
2023-06-19 | 9606.25000000 | GE.M23.960625P | 0 | 1 | |||||||
2023-06-19 | 9612.50000000 | GE.M23.96125P | 0 | 500 | |||||||
2023-06-19 | 9618.75000000 | GE.M23.961875P | 0 | ||||||||
2023-06-19 | 9631.25000000 | GE.M23.963125P | 0 | 300 | |||||||
2023-06-19 | 9637.50000000 | GE.M23.96375P | 250 | 1050 | |||||||
2023-06-19 | 9643.75000000 | GE.M23.964375P | 0 | ||||||||
2023-06-19 | 9656.25000000 | GE.M23.965625P | 0 | ||||||||
2023-06-19 | 9662.50000000 | GE.M23.96625P | 5500 | 2000 | |||||||
2023-06-19 | 9668.75000000 | GE.M23.966875C | 0 | 151 | GE.M23.966875P | 0 | |||||
2023-06-19 | 9675.00000000 | GE.M23.96750P | 100 | 600 | |||||||
2023-06-19 | 9681.25000000 | GE.M23.968125P | 0 | ||||||||
2023-06-19 | 9687.50000000 | GE.M23.96875P | 250 | 250 | |||||||
2023-06-19 | 9693.75000000 | GE.M23.969375C | 0 | 1244 | GE.M23.969375P | 0 | |||||
2023-06-19 | 9706.25000000 | GE.M23.970625P | 0 | ||||||||
2023-06-19 | 9712.50000000 | GE.M23.97125P | 0 | 200 | |||||||
2023-06-19 | 9718.75000000 | GE.M23.971875P | 0 | ||||||||
2023-06-19 | 9725.00000000 | GE.M23.97250P | 2000 | 6250 | |||||||
2023-06-19 | 9731.25000000 | GE.M23.973125P | 0 | ||||||||
2023-06-19 | 9737.50000000 | GE.M23.97375C | 0 | 14982 | GE.M23.97375P | 250 | 400 | ||||
2023-06-19 | 9743.75000000 | GE.M23.974375P | 0 | ||||||||
2023-06-19 | 9756.25000000 | GE.M23.975625C | 0 | 10 | GE.M23.975625P | 0 | |||||
2023-06-19 | 9762.50000000 | GE.M23.97625C | 0 | 10758 | |||||||
2023-06-19 | 9768.75000000 | GE.M23.976875C | 0 | GE.M23.976875P | 0 | ||||||
2023-06-19 | 9781.25000000 | GE.M23.978125C | 0 | GE.M23.978125P | 0 | ||||||
2023-06-19 | 9787.50000000 | GE.M23.97875P | 0 | 2500 | |||||||
2023-06-19 | 9793.75000000 | GE.M23.979375C | 0 | 237 | GE.M23.979375P | 0 | |||||
2023-06-19 | 9800.00000000 | GE.M23.98000P | 4000 | 1030 | |||||||
2023-06-19 | 9806.25000000 | GE.M23.980625P | 0 | ||||||||
2023-06-19 | 9818.75000000 | GE.M23.981875C | 0 | 361 | GE.M23.981875P | 0 | |||||
2023-06-19 | 9837.50000000 | GE.M23.98375P | 300 | 601 | |||||||
2023-06-19 | 9850.00000000 | GE.M23.98500P | 200 | 175 | |||||||
2023-06-19 | 9862.50000000 | GE.M23.98625P | 2000 | 950 | |||||||
2023-06-19 | 9875.00000000 | GE.M23.98750P | 500 | 425 | |||||||
2023-06-19 | 9912.50000000 | GE.M23.99125P | 0 | 7 | |||||||
2023-06-19 | 9925.00000000 | GE.M23.99250P | 8100 | 100 | |||||||
2023-06-19 | 9937.50000000 | GE.M23.99375P | 200 | 301 | |||||||
2023-06-19 | 9950.00000000 | GE.M23.99500P | 15650 | 1068 | |||||||
2023-06-19 | 9962.50000000 | GE.M23.99625P | 34150 | 3200 | |||||||
2023-06-19 | 9975.00000000 | GE.M23.99750C | 12800 | 154541 | GE.M23.99750P | 2500 | 300 | ||||
2023-06-19 | 9987.50000000 | GE.M23.99875P | 0 | ||||||||
2023-06-19 | 10000.00000000 | GE.M23.100000C | 400 | 47782 | GE.M23.100000P | 0 | |||||
2023-06-19 | 10012.50000000 | GE.M23.100125C | 400 | 8303 | GE.M23.100125P | 0 | |||||
2023-06-19 | 10025.00000000 | GE.M23.100250C | 0 | 600 | GE.M23.100250P | 0 | |||||
2023-06-19 | 10037.50000000 | GE.M23.100375C | 0 | 500 | GE.M23.100375P | 0 | |||||
2023-06-19 | 10050.00000000 | GE.M23.100500C | 0 | 2108 | GE.M23.100500P | 0 | |||||
2023-06-19 | 10062.50000000 | GE.M23.100625C | 0 | GE.M23.100625P | 0 | ||||||
2023-06-19 | 10075.00000000 | GE.M23.100750C | 0 | ||||||||
2023-06-19 | 10087.50000000 | GE.M23.100875C | 0 | ||||||||
2023-06-19 | 10100.00000000 | GE.M23.101000C | 1000 | 1000 | |||||||
2023-06-19 | 10112.50000000 | GE.M23.101125C | 0 | GE.M23.101125P | 0 | ||||||
2023-06-19 | 10125.00000000 | GE.M23.101250C | 0 | ||||||||
2023-06-19 | 10150.00000000 | GE.M23.101500C | 0 | ||||||||
2023-06-19 | 10175.00000000 | GE.M23.101750C | 0 | ||||||||
2023-06-19 | 10200.00000000 | GE.M23.102000C | 0 | GE.M23.102000P | 0 | ||||||
2023-06-19 | 10225.00000000 | GE.M23.102250C | 0 | GE.M23.102250P | 0 | ||||||
2023-06-19 | 10250.00000000 | GE.M23.102500C | 0 | GE.M23.102500P | 0 | ||||||
2023-06-19 | 10275.00000000 | GE.M23.102750C | 0 | GE.M23.102750P | 0 | ||||||
2023-06-19 | 10300.00000000 | GE.M23.103000C | 0 | GE.M23.103000P | 0 | ||||||
2023-06-19 | 10325.00000000 | GE.M23.103250C | 0 | GE.M23.103250P | 0 | ||||||
2023-06-19 | 10350.00000000 | GE.M23.103500C | 0 | GE.M23.103500P | 0 | ||||||
2023-06-19 | 10375.00000000 | GE.M23.103750C | 0 | GE.M23.103750P | 0 | ||||||
2023-06-19 | 10400.00000000 | GE.M23.104000C | 0 | GE.M23.104000P | 0 | ||||||
2023-06-19 | 10425.00000000 | GE.M23.104250C | 0 | GE.M23.104250P | 0 | ||||||
2023-06-19 | 10450.00000000 | GE.M23.104500C | 0 | GE.M23.104500P | 0 | ||||||
2023-06-19 | 10475.00000000 | GE.M23.104750C | 0 | GE.M23.104750P | 0 | ||||||
2023-06-19 | 10500.00000000 | GE.M23.105000C | 0 | GE.M23.105000P | 0 | ||||||
2023-06-19 | 10525.00000000 | GE.M23.105250C | 0 | GE.M23.105250P | 1 |
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
Forex
Resources
- MarketClub
- Drift Trader
- Market Commentary
- Trader’s Blog
- Stock of the Week
- Symbol List
- Free Email Services
- Free Tools