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 | ||
2023-03-13 | 8900.00000000 | GE.H23.89000C | 0 | GE.H23.89000P | 0 | ||||||
2023-03-13 | 8925.00000000 | GE.H23.89250C | 0 | GE.H23.89250P | 0 | ||||||
2023-03-13 | 8950.00000000 | GE.H23.89500C | 0 | GE.H23.89500P | 0 | ||||||
2023-03-13 | 8975.00000000 | GE.H23.89750C | 0 | GE.H23.89750P | 0 | ||||||
2023-03-13 | 9000.00000000 | GE.H23.90000C | 0 | GE.H23.90000P | 0 | ||||||
2023-03-13 | 9025.00000000 | GE.H23.90250C | 0 | GE.H23.90250P | 0 | 16 | |||||
2023-03-13 | 9050.00000000 | GE.H23.90500C | 0 | GE.H23.90500P | 0 | ||||||
2023-03-13 | 9075.00000000 | GE.H23.90750C | 0 | GE.H23.90750P | 0 | 15 | |||||
2023-03-13 | 9100.00000000 | GE.H23.91000C | 0 | GE.H23.91000P | 0 | ||||||
2023-03-13 | 9125.00000000 | GE.H23.91250C | 0 | GE.H23.91250P | 0 | 8 | |||||
2023-03-13 | 9150.00000000 | GE.H23.91500C | 0 | GE.H23.91500P | 0 | 9 | |||||
2023-03-13 | 9175.00000000 | GE.H23.91750C | 0 | GE.H23.91750P | 0 | ||||||
2023-03-13 | 9200.00000000 | GE.H23.92000C | 0 | ||||||||
2023-03-13 | 9225.00000000 | GE.H23.92250C | 0 | GE.H23.92250P | 0 | ||||||
2023-03-13 | 9250.00000000 | GE.H23.92500C | 0 | GE.H23.92500P | 0 | ||||||
2023-03-13 | 9275.00000000 | GE.H23.92750C | 0 | GE.H23.92750P | 0 | 327 | |||||
2023-03-13 | 9300.00000000 | GE.H23.93000C | 0 | GE.H23.93000P | 0 | 651 | |||||
2023-03-13 | 9312.50000000 | GE.H23.93125C | 0 | GE.H23.93125P | 0 | ||||||
2023-03-13 | 9318.75000000 | GE.H23.931875C | 0 | GE.H23.931875P | 0 | ||||||
2023-03-13 | 9325.00000000 | GE.H23.93250C | 0 | ||||||||
2023-03-13 | 9331.25000000 | GE.H23.933125C | 0 | GE.H23.933125P | 0 | ||||||
2023-03-13 | 9337.50000000 | GE.H23.93375C | 0 | GE.H23.93375P | 0 | ||||||
2023-03-13 | 9343.75000000 | GE.H23.934375C | 0 | GE.H23.934375P | 0 | ||||||
2023-03-13 | 9350.00000000 | GE.H23.93500C | 0 | ||||||||
2023-03-13 | 9356.25000000 | GE.H23.935625C | 0 | GE.H23.935625P | 0 | ||||||
2023-03-13 | 9362.50000000 | GE.H23.93625C | 0 | GE.H23.93625P | 0 | ||||||
2023-03-13 | 9368.75000000 | GE.H23.936875P | 0 | ||||||||
2023-03-13 | 9375.00000000 | GE.H23.93750C | 0 | ||||||||
2023-03-13 | 9381.25000000 | GE.H23.938125C | 0 | GE.H23.938125P | 0 | ||||||
2023-03-13 | 9387.50000000 | GE.H23.93875C | 0 | GE.H23.93875P | 0 | ||||||
2023-03-13 | 9393.75000000 | GE.H23.939375C | 0 | GE.H23.939375P | 0 | ||||||
2023-03-13 | 9400.00000000 | GE.H23.94000C | 0 | ||||||||
2023-03-13 | 9406.25000000 | GE.H23.940625C | 0 | GE.H23.940625P | 0 | 12 | |||||
2023-03-13 | 9412.50000000 | GE.H23.94125C | 0 | ||||||||
2023-03-13 | 9418.75000000 | GE.H23.941875C | 0 | ||||||||
2023-03-13 | 9431.25000000 | GE.H23.943125C | 0 | GE.H23.943125P | 0 | 500 | |||||
2023-03-13 | 9437.50000000 | GE.H23.94375C | 0 | GE.H23.94375P | 0 | 16827 | |||||
2023-03-13 | 9450.00000000 | GE.H23.94500C | 0 | 3800 | |||||||
2023-03-13 | 9462.50000000 | GE.H23.94625C | 0 | 3 | |||||||
2023-03-13 | 9468.75000000 | GE.H23.946875C | 0 | ||||||||
2023-03-13 | 9518.75000000 | GE.H23.951875P | 0 | 2424 | |||||||
2023-03-13 | 9537.50000000 | GE.H23.95375C | 0 | 42063 | |||||||
2023-03-13 | 9556.25000000 | GE.H23.955625P | 0 | 450 | |||||||
2023-03-13 | 9562.50000000 | GE.H23.95625C | 0 | 21199 | GE.H23.95625P | 0 | 4956 | ||||
2023-03-13 | 9568.75000000 | GE.H23.956875P | 0 | 957 | |||||||
2023-03-13 | 9581.25000000 | GE.H23.958125P | 0 | 200 | |||||||
2023-03-13 | 9593.75000000 | GE.H23.959375P | 0 | 275 | |||||||
2023-03-13 | 9606.25000000 | GE.H23.960625C | 0 | 5606 | GE.H23.960625P | 0 | 750 | ||||
2023-03-13 | 9612.50000000 | GE.H23.96125P | 0 | 1999 | |||||||
2023-03-13 | 9618.75000000 | GE.H23.961875C | 0 | 1690 | GE.H23.961875P | 0 | 5 | ||||
2023-03-13 | 9625.00000000 | GE.H23.96250P | 800 | 4640 | |||||||
2023-03-13 | 9631.25000000 | GE.H23.963125C | 0 | 5508 | GE.H23.963125P | 0 | 21 | ||||
2023-03-13 | 9637.50000000 | GE.H23.96375P | 200 | 915 | |||||||
2023-03-13 | 9643.75000000 | GE.H23.964375P | 0 | ||||||||
2023-03-13 | 9650.00000000 | GE.H23.96500P | 500 | 3897 | |||||||
2023-03-13 | 9656.25000000 | GE.H23.965625C | 0 | 653 | GE.H23.965625P | 0 | |||||
2023-03-13 | 9662.50000000 | GE.H23.96625P | 100 | 1000 | |||||||
2023-03-13 | 9668.75000000 | GE.H23.966875P | 0 | 550 | |||||||
2023-03-13 | 9675.00000000 | GE.H23.96750P | 500 | 10697 | |||||||
2023-03-13 | 9681.25000000 | GE.H23.968125P | 0 | ||||||||
2023-03-13 | 9687.50000000 | GE.H23.96875P | 500 | 1491 | |||||||
2023-03-13 | 9693.75000000 | GE.H23.969375P | 0 | ||||||||
2023-03-13 | 9706.25000000 | GE.H23.970625C | 0 | 2863 | |||||||
2023-03-13 | 9712.50000000 | GE.H23.97125P | 0 | 4 | |||||||
2023-03-13 | 9731.25000000 | GE.H23.973125C | 0 | 819 | GE.H23.973125P | 0 | |||||
2023-03-13 | 9737.50000000 | GE.H23.97375P | 60 | 60 | |||||||
2023-03-13 | 9743.75000000 | GE.H23.974375C | 0 | 1864 | GE.H23.974375P | 450 | 1750 | ||||
2023-03-13 | 9756.25000000 | GE.H23.975625C | 0 | 185 | GE.H23.975625P | 0 | |||||
2023-03-13 | 9762.50000000 | GE.H23.97625P | 0 | ||||||||
2023-03-13 | 9768.75000000 | GE.H23.976875P | 0 | ||||||||
2023-03-13 | 9775.00000000 | GE.H23.97750P | 385 | 420 | |||||||
2023-03-13 | 9781.25000000 | GE.H23.978125C | 0 | 323 | GE.H23.978125P | 0 | |||||
2023-03-13 | 9787.50000000 | GE.H23.97875C | 0 | 24627 | GE.H23.97875P | 300 | 1400 | ||||
2023-03-13 | 9793.75000000 | GE.H23.979375C | 0 | 153 | GE.H23.979375P | 0 | |||||
2023-03-13 | 9800.00000000 | GE.H23.98000P | 500 | 1355 | |||||||
2023-03-13 | 9806.25000000 | GE.H23.980625C | 0 | 662 | GE.H23.980625P | 0 | |||||
2023-03-13 | 9812.50000000 | GE.H23.98125P | 1550 | 4115 | |||||||
2023-03-13 | 9818.75000000 | GE.H23.981875C | 0 | 101 | GE.H23.981875P | 0 | |||||
2023-03-13 | 9825.00000000 | GE.H23.98250C | 0 | 24634 | |||||||
2023-03-13 | 9831.25000000 | GE.H23.983125C | 0 | 760 | GE.H23.983125P | 0 | |||||
2023-03-13 | 9837.50000000 | GE.H23.98375C | 0 | 9486 | GE.H23.98375P | 850 | 1050 | ||||
2023-03-13 | 9843.75000000 | GE.H23.984375C | 0 | 46 | GE.H23.984375P | 0 | |||||
2023-03-13 | 9850.00000000 | GE.H23.98500P | 50 | 440 | |||||||
2023-03-13 | 9856.25000000 | GE.H23.985625C | 0 | 50 | GE.H23.985625P | 0 | |||||
2023-03-13 | 9862.50000000 | GE.H23.98625C | 0 | 7596 | GE.H23.98625P | 600 | 1260 | ||||
2023-03-13 | 9868.75000000 | GE.H23.986875C | 0 | 220 | GE.H23.986875P | 0 | |||||
2023-03-13 | 9881.25000000 | GE.H23.988125C | 0 | 2000 | GE.H23.988125P | 0 | |||||
2023-03-13 | 9887.50000000 | GE.H23.98875C | 0 | 25283 | GE.H23.98875P | 200 | 650 | ||||
2023-03-13 | 9893.75000000 | GE.H23.989375C | 0 | 147 | GE.H23.989375P | 0 | |||||
2023-03-13 | 9900.00000000 | GE.H23.99000P | 1000 | 3501 | |||||||
2023-03-13 | 9906.25000000 | GE.H23.990625C | 0 | 1452 | GE.H23.990625P | 0 | |||||
2023-03-13 | 9912.50000000 | GE.H23.99125C | 0 | 20392 | GE.H23.99125P | 0 | |||||
2023-03-13 | 9925.00000000 | GE.H23.99250P | 50 | 600 | |||||||
2023-03-13 | 9937.50000000 | GE.H23.99375P | 100 | 251 | |||||||
2023-03-13 | 9950.00000000 | GE.H23.99500P | 17000 | 24350 | |||||||
2023-03-13 | 9962.50000000 | GE.H23.99625C | 0 | 48236 | GE.H23.99625P | 7000 | 5594 | ||||
2023-03-13 | 9975.00000000 | GE.H23.99750P | 6000 | 4365 | |||||||
2023-03-13 | 9987.50000000 | GE.H23.99875C | 0 | 221767 | GE.H23.99875P | 3000 | 2050 | ||||
2023-03-13 | 10000.00000000 | GE.H23.100000C | 0 | 27591 | GE.H23.100000P | 0 | |||||
2023-03-13 | 10012.50000000 | GE.H23.100125C | 0 | 2297 | GE.H23.100125P | 0 | |||||
2023-03-13 | 10025.00000000 | GE.H23.100250C | 0 | 4765 | GE.H23.100250P | 0 | |||||
2023-03-13 | 10037.50000000 | GE.H23.100375C | 0 | 700 | GE.H23.100375P | 0 | |||||
2023-03-13 | 10050.00000000 | GE.H23.100500C | 0 | 3874 | |||||||
2023-03-13 | 10062.50000000 | GE.H23.100625C | 0 | ||||||||
2023-03-13 | 10075.00000000 | GE.H23.100750C | 0 | ||||||||
2023-03-13 | 10087.50000000 | GE.H23.100875C | 0 | ||||||||
2023-03-13 | 10100.00000000 | GE.H23.101000C | 0 | ||||||||
2023-03-13 | 10112.50000000 | GE.H23.101125C | 0 | ||||||||
2023-03-13 | 10125.00000000 | GE.H23.101250C | 0 | GE.H23.101250P | 0 | ||||||
2023-03-13 | 10150.00000000 | GE.H23.101500C | 0 | GE.H23.101500P | 0 | ||||||
2023-03-13 | 10175.00000000 | GE.H23.101750C | 0 | GE.H23.101750P | 0 | ||||||
2023-03-13 | 10200.00000000 | GE.H23.102000C | 0 | GE.H23.102000P | 0 | ||||||
2023-03-13 | 10225.00000000 | GE.H23.102250C | 0 | GE.H23.102250P | 0 | ||||||
2023-03-13 | 10250.00000000 | GE.H23.102500C | 0 | GE.H23.102500P | 0 | ||||||
2023-03-13 | 10275.00000000 | GE.H23.102750C | 0 | GE.H23.102750P | 0 | ||||||
2023-03-13 | 10300.00000000 | GE.H23.103000C | 0 | GE.H23.103000P | 0 | ||||||
2023-03-13 | 10325.00000000 | GE.H23.103250C | 0 | GE.H23.103250P | 0 | ||||||
2023-03-13 | 10350.00000000 | GE.H23.103500C | 0 | GE.H23.103500P | 0 | ||||||
2023-03-13 | 10375.00000000 | GE.H23.103750C | 0 | GE.H23.103750P | 0 | ||||||
2023-03-13 | 10400.00000000 | GE.H23.104000C | 0 | GE.H23.104000P | 0 | ||||||
2023-03-13 | 10425.00000000 | GE.H23.104250C | 0 | GE.H23.104250P | 0 | ||||||
2023-03-13 | 10450.00000000 | GE.H23.104500C | 0 | GE.H23.104500P | 0 | ||||||
2023-03-13 | 10475.00000000 | GE.H23.104750C | 0 | GE.H23.104750P | 0 | ||||||
2023-03-13 | 10500.00000000 | GE.H23.105000C | 0 | GE.H23.105000P | 0 | ||||||
2023-03-13 | 10525.00000000 | GE.H23.105250C | 0 | GE.H23.105250P | 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