Market | Name | Open | High | Low | Last | Change | Pct | Time |
---|
Sorted by Expiration |
Sort by Strike |
CALL | PUT | ||||||||
---|---|---|---|---|---|---|---|---|---|---|---|
symbol | bid | ask | vol | openint | symbol | bid | ask | vol | openint | ||
2023-04-14 | 8875.00000000 | GE.Z23.88750C | 0 | GE.Z23.88750P | 0 | ||||||
2023-04-14 | 8900.00000000 | GE.Z23.89000C | 0 | GE.Z23.89000P | 0 | ||||||
2023-04-14 | 8925.00000000 | GE.Z23.89250C | 0 | GE.Z23.89250P | 0 | ||||||
2023-04-14 | 8950.00000000 | GE.Z23.89500C | 0 | GE.Z23.89500P | 0 | ||||||
2023-04-14 | 8975.00000000 | GE.Z23.89750C | 0 | GE.Z23.89750P | 0 | ||||||
2023-04-14 | 9000.00000000 | GE.Z23.90000C | 0 | ||||||||
2023-04-14 | 9025.00000000 | GE.Z23.90250C | 0 | GE.Z23.90250P | 0 | ||||||
2023-04-14 | 9050.00000000 | GE.Z23.90500C | 0 | GE.Z23.90500P | 0 | ||||||
2023-04-14 | 9075.00000000 | GE.Z23.90750C | 0 | ||||||||
2023-04-14 | 9100.00000000 | GE.Z23.91000C | 0 | GE.Z23.91000P | 0 | ||||||
2023-04-14 | 9125.00000000 | GE.Z23.91250C | 0 | GE.Z23.91250P | 0 | 3 | |||||
2023-04-14 | 9150.00000000 | GE.Z23.91500C | 0 | GE.Z23.91500P | 0 | 236 | |||||
2023-04-14 | 9175.00000000 | GE.Z23.91750C | 0 | GE.Z23.91750P | 0 | ||||||
2023-04-14 | 9200.00000000 | GE.Z23.92000C | 0 | ||||||||
2023-04-14 | 9225.00000000 | GE.Z23.92250C | 0 | ||||||||
2023-04-14 | 9250.00000000 | GE.Z23.92500C | 0 | GE.Z23.92500P | 0 | 250 | |||||
2023-04-14 | 9268.75000000 | GE.Z23.926875C | 0 | GE.Z23.926875P | 0 | ||||||
2023-04-14 | 9275.00000000 | GE.Z23.92750C | 0 | GE.Z23.92750P | 0 | 29 | |||||
2023-04-14 | 9281.25000000 | GE.Z23.928125C | 0 | GE.Z23.928125P | 0 | ||||||
2023-04-14 | 9287.50000000 | GE.Z23.92875C | 0 | GE.Z23.92875P | 0 | ||||||
2023-04-14 | 9293.75000000 | GE.Z23.929375C | 0 | GE.Z23.929375P | 0 | ||||||
2023-04-14 | 9300.00000000 | GE.Z23.93000C | 0 | ||||||||
2023-04-14 | 9306.25000000 | GE.Z23.930625C | 0 | GE.Z23.930625P | 0 | ||||||
2023-04-14 | 9312.50000000 | GE.Z23.93125C | 0 | GE.Z23.93125P | 0 | ||||||
2023-04-14 | 9318.75000000 | GE.Z23.931875C | 0 | GE.Z23.931875P | 0 | ||||||
2023-04-14 | 9325.00000000 | GE.Z23.93250C | 0 | ||||||||
2023-04-14 | 9331.25000000 | GE.Z23.933125C | 0 | GE.Z23.933125P | 0 | ||||||
2023-04-14 | 9337.50000000 | GE.Z23.93375C | 0 | ||||||||
2023-04-14 | 9343.75000000 | GE.Z23.934375C | 0 | GE.Z23.934375P | 0 | ||||||
2023-04-14 | 9350.00000000 | GE.Z23.93500C | 0 | ||||||||
2023-04-14 | 9356.25000000 | GE.Z23.935625C | 0 | GE.Z23.935625P | 0 | ||||||
2023-04-14 | 9362.50000000 | GE.Z23.93625C | 0 | GE.Z23.93625P | 0 | 2658 | |||||
2023-04-14 | 9368.75000000 | GE.Z23.936875C | 0 | GE.Z23.936875P | 0 | ||||||
2023-04-14 | 9375.00000000 | GE.Z23.93750C | 0 | ||||||||
2023-04-14 | 9381.25000000 | GE.Z23.938125C | 0 | GE.Z23.938125P | 0 | ||||||
2023-04-14 | 9387.50000000 | GE.Z23.93875C | 0 | 11 | |||||||
2023-04-14 | 9393.75000000 | GE.Z23.939375C | 0 | GE.Z23.939375P | 0 | ||||||
2023-04-14 | 9406.25000000 | GE.Z23.940625C | 0 | ||||||||
2023-04-14 | 9418.75000000 | GE.Z23.941875C | 90 | 90 | GE.Z23.941875P | 90 | 90 | ||||
2023-04-14 | 9431.25000000 | GE.Z23.943125C | 229 | 229 | |||||||
2023-04-14 | 9443.75000000 | GE.Z23.944375C | 100 | 1100 | |||||||
2023-04-14 | 9456.25000000 | GE.Z23.945625C | 0 | GE.Z23.945625P | 0 | 16 | |||||
2023-04-14 | 9462.50000000 | GE.Z23.94625C | 0 | GE.Z23.94625P | 0 | 3863 | |||||
2023-04-14 | 9468.75000000 | GE.Z23.946875C | 0 | 720 | GE.Z23.946875P | 0 | 15 | ||||
2023-04-14 | 9481.25000000 | GE.Z23.948125P | 0 | 15 | |||||||
2023-04-14 | 9487.50000000 | GE.Z23.94875C | 0 | 80 | |||||||
2023-04-14 | 9493.75000000 | GE.Z23.949375C | 0 | 720 | GE.Z23.949375P | 0 | 782 | ||||
2023-04-14 | 9506.25000000 | GE.Z23.950625C | 0 | GE.Z23.950625P | 2 | 2 | |||||
2023-04-14 | 9512.50000000 | GE.Z23.95125C | 5 | 3200 | |||||||
2023-04-14 | 9518.75000000 | GE.Z23.951875C | 0 | GE.Z23.951875P | 0 | 16 | |||||
2023-04-14 | 9531.25000000 | GE.Z23.953125C | 0 | GE.Z23.953125P | 0 | ||||||
2023-04-14 | 9543.75000000 | GE.Z23.954375P | 0 | ||||||||
2023-04-14 | 9556.25000000 | GE.Z23.955625P | 0 | ||||||||
2023-04-14 | 9562.50000000 | GE.Z23.95625P | 0 | 6149 | |||||||
2023-04-14 | 9568.75000000 | GE.Z23.956875C | 0 | GE.Z23.956875P | 0 | ||||||
2023-04-14 | 9575.00000000 | GE.Z23.95750P | 0 | 5418 | |||||||
2023-04-14 | 9581.25000000 | GE.Z23.958125C | 0 | GE.Z23.958125P | 0 | ||||||
2023-04-14 | 9587.50000000 | GE.Z23.95875P | 0 | 800 | |||||||
2023-04-14 | 9593.75000000 | GE.Z23.959375P | 0 | ||||||||
2023-04-14 | 9606.25000000 | GE.Z23.960625C | 0 | GE.Z23.960625P | 0 | ||||||
2023-04-14 | 9612.50000000 | GE.Z23.96125P | 0 | 3098 | |||||||
2023-04-14 | 9618.75000000 | GE.Z23.961875C | 0 | GE.Z23.961875P | 0 | ||||||
2023-04-14 | 9631.25000000 | GE.Z23.963125C | 0 | GE.Z23.963125P | 0 | ||||||
2023-04-14 | 9643.75000000 | GE.Z23.964375C | 0 | GE.Z23.964375P | 0 | ||||||
2023-04-14 | 9650.00000000 | GE.Z23.96500P | 45 | 41947 | |||||||
2023-04-14 | 9656.25000000 | GE.Z23.965625C | 0 | GE.Z23.965625P | 0 | ||||||
2023-04-14 | 9662.50000000 | GE.Z23.96625P | 673 | 2723 | |||||||
2023-04-14 | 9668.75000000 | GE.Z23.966875P | 0 | ||||||||
2023-04-14 | 9681.25000000 | GE.Z23.968125C | 0 | GE.Z23.968125P | 0 | ||||||
2023-04-14 | 9687.50000000 | GE.Z23.96875P | 1000 | 11460 | |||||||
2023-04-14 | 9693.75000000 | GE.Z23.969375P | 0 | ||||||||
2023-04-14 | 9706.25000000 | GE.Z23.970625C | 0 | GE.Z23.970625P | 0 | ||||||
2023-04-14 | 9712.50000000 | GE.Z23.97125P | 0 | 850 | |||||||
2023-04-14 | 9718.75000000 | GE.Z23.971875C | 0 | GE.Z23.971875P | 0 | ||||||
2023-04-14 | 9725.00000000 | GE.Z23.97250P | 500 | 2000 | |||||||
2023-04-14 | 9731.25000000 | GE.Z23.973125C | 0 | GE.Z23.973125P | 0 | ||||||
2023-04-14 | 9737.50000000 | GE.Z23.97375P | 35 | 1450 | |||||||
2023-04-14 | 9762.50000000 | GE.Z23.97625P | 825 | 800 | |||||||
2023-04-14 | 9787.50000000 | GE.Z23.97875P | 300 | 5050 | |||||||
2023-04-14 | 9812.50000000 | GE.Z23.98125P | 300 | 1750 | |||||||
2023-04-14 | 9825.00000000 | GE.Z23.98250P | 3 | 1000 | |||||||
2023-04-14 | 9837.50000000 | GE.Z23.98375P | 0 | 5 | |||||||
2023-04-14 | 9862.50000000 | GE.Z23.98625P | 0 | 400 | |||||||
2023-04-14 | 9875.00000000 | GE.Z23.98750P | 400 | 585 | |||||||
2023-04-14 | 9887.50000000 | GE.Z23.98875P | 0 | 5 | |||||||
2023-04-14 | 9900.00000000 | GE.Z23.99000P | 250 | 1601 | |||||||
2023-04-14 | 9912.50000000 | GE.Z23.99125P | 50 | 200 | |||||||
2023-04-14 | 9925.00000000 | GE.Z23.99250P | 0 | 20 | |||||||
2023-04-14 | 9937.50000000 | GE.Z23.99375P | 4250 | 650 | |||||||
2023-04-14 | 9950.00000000 | GE.Z23.99500P | 4250 | 2250 | |||||||
2023-04-14 | 9962.50000000 | GE.Z23.99625P | 0 | 350 | |||||||
2023-04-14 | 9975.00000000 | GE.Z23.99750P | 0 | ||||||||
2023-04-14 | 9987.50000000 | GE.Z23.99875P | 0 | ||||||||
2023-04-14 | 10000.00000000 | GE.Z23.100000P | 0 | ||||||||
2023-04-14 | 10012.50000000 | GE.Z23.100125C | 0 | 5356 | GE.Z23.100125P | 0 | |||||
2023-04-14 | 10025.00000000 | GE.Z23.100250C | 0 | 600 | GE.Z23.100250P | 0 | |||||
2023-04-14 | 10037.50000000 | GE.Z23.100375C | 0 | 1625 | GE.Z23.100375P | 0 | |||||
2023-04-14 | 10050.00000000 | GE.Z23.100500P | 0 | ||||||||
2023-04-14 | 10062.50000000 | GE.Z23.100625C | 0 | GE.Z23.100625P | 0 | ||||||
2023-04-14 | 10075.00000000 | GE.Z23.100750C | 0 | GE.Z23.100750P | 0 | ||||||
2023-04-14 | 10087.50000000 | GE.Z23.100875C | 0 | GE.Z23.100875P | 0 | ||||||
2023-04-14 | 10112.50000000 | GE.Z23.101125C | 0 | ||||||||
2023-04-14 | 10125.00000000 | GE.Z23.101250C | 0 | ||||||||
2023-04-14 | 10150.00000000 | GE.Z23.101500C | 0 | GE.Z23.101500P | 0 | ||||||
2023-04-14 | 10175.00000000 | GE.Z23.101750C | 0 | GE.Z23.101750P | 0 | ||||||
2023-04-14 | 10200.00000000 | GE.Z23.102000C | 0 | 30 | GE.Z23.102000P | 0 | |||||
2023-04-14 | 10225.00000000 | GE.Z23.102250C | 0 | GE.Z23.102250P | 0 | ||||||
2023-04-14 | 10250.00000000 | GE.Z23.102500C | 0 | GE.Z23.102500P | 0 | ||||||
2023-04-14 | 10275.00000000 | GE.Z23.102750C | 0 | GE.Z23.102750P | 0 | ||||||
2023-04-14 | 10300.00000000 | GE.Z23.103000C | 0 | GE.Z23.103000P | 0 | ||||||
2023-04-14 | 10325.00000000 | GE.Z23.103250C | 0 | GE.Z23.103250P | 0 | ||||||
2023-04-14 | 10350.00000000 | GE.Z23.103500C | 0 | GE.Z23.103500P | 0 | ||||||
2023-04-14 | 10375.00000000 | GE.Z23.103750C | 0 | GE.Z23.103750P | 0 | ||||||
2023-04-14 | 10400.00000000 | GE.Z23.104000C | 0 | GE.Z23.104000P | 0 | ||||||
2023-04-14 | 10425.00000000 | GE.Z23.104250C | 0 | GE.Z23.104250P | 0 | ||||||
2023-04-14 | 10450.00000000 | GE.Z23.104500C | 0 | GE.Z23.104500P | 0 | ||||||
2023-04-14 | 10475.00000000 | GE.Z23.104750C | 0 | GE.Z23.104750P | 0 | ||||||
2023-04-14 | 10500.00000000 | GE.Z23.105000C | 0 | 12 | GE.Z23.105000P | 0 | |||||
2023-04-14 | 10525.00000000 | GE.Z23.105250C | 0 | GE.Z23.105250P | 0 |
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