| 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 | ||
| 2024-07-17 | 23.50000000 | LO.Q24.2350P | 1 | 1 | |||||||
| 2024-07-17 | 30.50000000 | LO.Q24.3050P | 20 | 20 | |||||||
| 2024-07-17 | 32.00000000 | LO.Q24.3200P | 20 | 20 | |||||||
| 2024-07-17 | 33.50000000 | LO.Q24.3350P | 5 | 5 | |||||||
| 2024-07-17 | 37.50000000 | LO.Q24.3750P | 1 | 1 | |||||||
| 2024-07-17 | 41.00000000 | LO.Q24.4100C | 21 | 22 | |||||||
| 2024-07-17 | 43.00000000 | LO.Q24.4300C | 15 | 15 | |||||||
| 2024-07-17 | 45.00000000 | LO.Q24.4500C | 74 | 68 | |||||||
| 2024-07-17 | 45.50000000 | LO.Q24.4550P | 13 | 13 | |||||||
| 2024-07-17 | 46.50000000 | LO.Q24.4650P | 2 | 2 | |||||||
| 2024-07-17 | 48.50000000 | LO.Q24.4850P | 6 | 6 | |||||||
| 2024-07-17 | 52.50000000 | LO.Q24.5250C | 15 | 15 | |||||||
| 2024-07-17 | 53.50000000 | LO.Q24.5350P | 1 | 2 | |||||||
| 2024-07-17 | 55.00000000 | LO.Q24.5500C | 1 | 33 | |||||||
| 2024-07-17 | 63.50000000 | LO.Q24.6350P | 3 | ||||||||
| 2024-07-17 | 64.50000000 | LO.Q24.6450P | 4 | 2 | |||||||
| 2024-07-17 | 65.00000000 | LO.Q24.6500C | 1 | 1 | |||||||
| 2024-07-17 | 66.50000000 | LO.Q24.6650C | 2 | 452 | LO.Q24.6650P | 74 | 496 | ||||
| 2024-07-17 | 67.00000000 | LO.Q24.6700C | 150 | 150 | |||||||
| 2024-07-17 | 67.50000000 | LO.Q24.6750P | 21 | 69 | |||||||
| 2024-07-17 | 69.00000000 | LO.Q24.6900C | 200 | 200 | |||||||
| 2024-07-17 | 70.50000000 | LO.Q24.7050C | 3 | 3 | LO.Q24.7050P | 3 | 3 | ||||
| 2024-07-17 | 72.50000000 | LO.Q24.7250C | 150 | 150 | |||||||
| 2024-07-17 | 74.00000000 | LO.Q24.7400C | 1 | 28 | |||||||
| 2024-07-17 | 74.50000000 | LO.Q24.7450C | 25 | 45 | |||||||
| 2024-07-17 | 77.00000000 | LO.Q24.7700P | 150 | 150 | |||||||
| 2024-07-17 | 77.50000000 | LO.Q24.7750C | 25 | 50 | |||||||
| 2024-07-17 | 81.00000000 | LO.Q24.8100P | 2 | 102 | |||||||
| 2024-07-17 | 82.00000000 | LO.Q24.8200P | 0 | 1 | |||||||
| 2024-07-17 | 86.00000000 | LO.Q24.8600P | 29 | 29 | |||||||
| 2024-07-17 | 87.50000000 | LO.Q24.8750C | 2 | 2 | |||||||
| 2024-07-17 | 99.00000000 | LO.Q24.9900C | 6 | ||||||||
| 2024-07-17 | 103.00000000 | LO.Q24.10300P | 14 | 8 | |||||||
| 2024-07-17 | 103.50000000 | LO.Q24.10350C | 0 | 2 | |||||||
| 2024-07-17 | 105.00000000 | LO.Q24.10500P | 60 | 60 | |||||||
| 2024-07-17 | 108.00000000 | LO.Q24.10800P | 3 | 3 | |||||||
| 2024-07-17 | 114.00000000 | LO.Q24.11400C | 8 | 32 | |||||||
| 2024-07-17 | 114.50000000 | LO.Q24.11450C | 1 | 1 | |||||||
| 2024-07-17 | 115.00000000 | LO.Q24.11500P | 3 | 2 | |||||||
| 2024-07-17 | 120.00000000 | LO.Q24.12000P | 0 | 1 | |||||||
| 2024-07-17 | 121.00000000 | LO.Q24.12100C | 21 | 68 | LO.Q24.12100P | 21 | |||||
| 2024-07-17 | 122.00000000 | LO.Q24.12200P | 15 | 2 | |||||||
| 2024-07-17 | 125.00000000 | LO.Q24.12500C | 1 | 1 | |||||||
| 2024-07-17 | 142.50000000 | LO.Q24.14250C | 1 | 1 | |||||||
| 2024-07-17 | 147.50000000 | LO.Q24.14750C | 10 | 10 | |||||||
| 2024-07-17 | 157.50000000 | LO.Q24.15750C | 6 | 6 | |||||||
| 2024-07-17 | 160.00000000 | LO.Q24.16000C | 0 | 4 | |||||||
| 2024-07-17 | 215.00000000 | LO.Q24.21500C | 1 | 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