| 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 | ||
| 2023-08-01 | 0.37500000 | CSC.N23.3750C | 0 | CSC.N23.3750P | 0 | ||||||
| 2023-08-01 | 0.40000000 | CSC.N23.4000C | 0 | CSC.N23.4000P | 0 | ||||||
| 2023-08-01 | 0.42500000 | CSC.N23.4250C | 0 | CSC.N23.4250P | 0 | ||||||
| 2023-08-01 | 0.45000000 | CSC.N23.4500C | 0 | CSC.N23.4500P | 0 | ||||||
| 2023-08-01 | 0.47500000 | CSC.N23.4750C | 0 | CSC.N23.4750P | 0 | ||||||
| 2023-08-01 | 0.50000000 | CSC.N23.5000C | 0 | CSC.N23.5000P | 0 | ||||||
| 2023-08-01 | 0.52500000 | CSC.N23.5250C | 0 | CSC.N23.5250P | 0 | ||||||
| 2023-08-01 | 0.55000000 | CSC.N23.5500C | 0 | CSC.N23.5500P | 0 | ||||||
| 2023-08-01 | 0.57500000 | CSC.N23.5750C | 0 | CSC.N23.5750P | 0 | ||||||
| 2023-08-01 | 0.60000000 | CSC.N23.6000C | 0 | CSC.N23.6000P | 0 | ||||||
| 2023-08-01 | 0.62500000 | CSC.N23.6250C | 0 | CSC.N23.6250P | 0 | ||||||
| 2023-08-01 | 0.65000000 | CSC.N23.6500C | 0 | CSC.N23.6500P | 0 | ||||||
| 2023-08-01 | 0.67500000 | CSC.N23.6750C | 0 | CSC.N23.6750P | 0 | ||||||
| 2023-08-01 | 0.70000000 | CSC.N23.7000C | 0 | CSC.N23.7000P | 0 | ||||||
| 2023-08-01 | 0.72500000 | CSC.N23.7250C | 0 | CSC.N23.7250P | 0 | ||||||
| 2023-08-01 | 0.75000000 | CSC.N23.7500C | 0 | CSC.N23.7500P | 0 | ||||||
| 2023-08-01 | 0.77500000 | CSC.N23.7750C | 0 | CSC.N23.7750P | 0 | ||||||
| 2023-08-01 | 0.80000000 | CSC.N23.8000C | 0 | CSC.N23.8000P | 0 | ||||||
| 2023-08-01 | 0.82500000 | CSC.N23.8250C | 0 | CSC.N23.8250P | 0 | ||||||
| 2023-08-01 | 0.85000000 | CSC.N23.8500C | 0 | CSC.N23.8500P | 0 | ||||||
| 2023-08-01 | 0.87500000 | CSC.N23.8750C | 0 | CSC.N23.8750P | 0 | ||||||
| 2023-08-01 | 0.90000000 | CSC.N23.9000C | 0 | CSC.N23.9000P | 0 | ||||||
| 2023-08-01 | 0.92500000 | CSC.N23.9250C | 0 | CSC.N23.9250P | 0 | ||||||
| 2023-08-01 | 0.95000000 | CSC.N23.9500C | 0 | CSC.N23.9500P | 0 | ||||||
| 2023-08-01 | 0.97500000 | CSC.N23.9750C | 0 | CSC.N23.9750P | 0 | ||||||
| 2023-08-01 | 1.00000000 | CSC.N23.10000C | 0 | CSC.N23.10000P | 0 | ||||||
| 2023-08-01 | 1.02500000 | CSC.N23.10250C | 0 | CSC.N23.10250P | 0 | ||||||
| 2023-08-01 | 1.05000000 | CSC.N23.10500C | 0 | CSC.N23.10500P | 0 | ||||||
| 2023-08-01 | 1.07500000 | CSC.N23.10750C | 0 | CSC.N23.10750P | 0 | ||||||
| 2023-08-01 | 1.10000000 | CSC.N23.11000C | 0 | CSC.N23.11000P | 0 | ||||||
| 2023-08-01 | 1.12500000 | CSC.N23.11250C | 0 | CSC.N23.11250P | 0 | ||||||
| 2023-08-01 | 1.15000000 | CSC.N23.11500C | 0 | CSC.N23.11500P | 0 | ||||||
| 2023-08-01 | 1.17500000 | CSC.N23.11750C | 0 | CSC.N23.11750P | 0 | ||||||
| 2023-08-01 | 1.20000000 | CSC.N23.12000C | 0 | CSC.N23.12000P | 0 | ||||||
| 2023-08-01 | 1.22500000 | CSC.N23.12250C | 0 | CSC.N23.12250P | 0 | ||||||
| 2023-08-01 | 1.25000000 | CSC.N23.12500C | 0 | CSC.N23.12500P | 0 | ||||||
| 2023-08-01 | 1.27500000 | CSC.N23.12750C | 0 | CSC.N23.12750P | 0 | ||||||
| 2023-08-01 | 1.30000000 | CSC.N23.13000C | 0 | CSC.N23.13000P | 0 | ||||||
| 2023-08-01 | 1.32500000 | CSC.N23.13250C | 0 | CSC.N23.13250P | 0 | ||||||
| 2023-08-01 | 1.35000000 | CSC.N23.13500C | 0 | CSC.N23.13500P | 0 | ||||||
| 2023-08-01 | 1.37500000 | CSC.N23.13750C | 0 | CSC.N23.13750P | 0 | ||||||
| 2023-08-01 | 1.40000000 | CSC.N23.14000C | 0 | CSC.N23.14000P | 0 | ||||||
| 2023-08-01 | 1.42500000 | CSC.N23.14250C | 0 | CSC.N23.14250P | 0 | ||||||
| 2023-08-01 | 1.45000000 | CSC.N23.14500C | 0 | CSC.N23.14500P | 50 | 50 | |||||
| 2023-08-01 | 1.47500000 | CSC.N23.14750C | 0 | ||||||||
| 2023-08-01 | 1.50000000 | CSC.N23.15000C | 0 | ||||||||
| 2023-08-01 | 1.52500000 | CSC.N23.15250C | 0 | CSC.N23.15250P | 0 | 25 | |||||
| 2023-08-01 | 1.55000000 | CSC.N23.15500C | 50 | 80 | CSC.N23.15500P | 130 | 130 | ||||
| 2023-08-01 | 1.67500000 | CSC.N23.16750C | 25 | 55 | CSC.N23.16750P | 3 | 204 | ||||
| 2023-08-01 | 1.70000000 | CSC.N23.17000C | 0 | ||||||||
| 2023-08-01 | 1.72500000 | CSC.N23.17250C | 39 | 39 | CSC.N23.17250P | 2 | 82 | ||||
| 2023-08-01 | 1.77500000 | CSC.N23.17750C | 0 | CSC.N23.17750P | 5 | 218 | |||||
| 2023-08-01 | 1.87500000 | CSC.N23.18750P | 26 | 83 | |||||||
| 2023-08-01 | 1.90000000 | CSC.N23.19000C | 2 | 388 | |||||||
| 2023-08-01 | 1.92500000 | CSC.N23.19250C | 90 | 100 | CSC.N23.19250P | 0 | 113 | ||||
| 2023-08-01 | 1.95000000 | CSC.N23.19500C | 8 | 83 | CSC.N23.19500P | 270 | 270 | ||||
| 2023-08-01 | 2.00000000 | CSC.N23.20000P | 5 | 5 | |||||||
| 2023-08-01 | 2.02500000 | CSC.N23.20250C | 3 | 29 | CSC.N23.20250P | 50 | 32 | ||||
| 2023-08-01 | 2.05000000 | CSC.N23.20500C | 50 | 50 | CSC.N23.20500P | 0 | |||||
| 2023-08-01 | 2.07500000 | CSC.N23.20750C | 37 | 38 | CSC.N23.20750P | 0 | 10 | ||||
| 2023-08-01 | 2.10000000 | CSC.N23.21000P | 0 | ||||||||
| 2023-08-01 | 2.12500000 | CSC.N23.21250C | 45 | 115 | CSC.N23.21250P | 0 | |||||
| 2023-08-01 | 2.15000000 | CSC.N23.21500C | 18 | 417 | CSC.N23.21500P | 0 | |||||
| 2023-08-01 | 2.17500000 | CSC.N23.21750C | 0 | 59 | CSC.N23.21750P | 0 | |||||
| 2023-08-01 | 2.20000000 | CSC.N23.22000C | 0 | 96 | CSC.N23.22000P | 0 | |||||
| 2023-08-01 | 2.22500000 | CSC.N23.22250P | 0 | ||||||||
| 2023-08-01 | 2.25000000 | CSC.N23.22500P | 0 | ||||||||
| 2023-08-01 | 2.27500000 | CSC.N23.22750C | 0 | CSC.N23.22750P | 0 | ||||||
| 2023-08-01 | 2.30000000 | CSC.N23.23000P | 0 | ||||||||
| 2023-08-01 | 2.32500000 | CSC.N23.23250C | 0 | CSC.N23.23250P | 0 | ||||||
| 2023-08-01 | 2.35000000 | CSC.N23.23500C | 0 | 22 | CSC.N23.23500P | 0 | |||||
| 2023-08-01 | 2.37500000 | CSC.N23.23750C | 0 | CSC.N23.23750P | 0 | ||||||
| 2023-08-01 | 2.40000000 | CSC.N23.24000P | 0 | ||||||||
| 2023-08-01 | 2.42500000 | CSC.N23.24250C | 0 | CSC.N23.24250P | 0 | ||||||
| 2023-08-01 | 2.45000000 | CSC.N23.24500C | 0 | CSC.N23.24500P | 0 | ||||||
| 2023-08-01 | 2.47500000 | CSC.N23.24750C | 0 | CSC.N23.24750P | 0 | ||||||
| 2023-08-01 | 2.50000000 | CSC.N23.25000C | 0 | CSC.N23.25000P | 0 | ||||||
| 2023-08-01 | 2.52500000 | CSC.N23.25250C | 0 | CSC.N23.25250P | 0 | ||||||
| 2023-08-01 | 2.55000000 | CSC.N23.25500C | 0 | CSC.N23.25500P | 0 | ||||||
| 2023-08-01 | 2.57500000 | CSC.N23.25750C | 0 | CSC.N23.25750P | 0 | ||||||
| 2023-08-01 | 2.60000000 | CSC.N23.26000C | 0 | CSC.N23.26000P | 0 | ||||||
| 2023-08-01 | 2.62500000 | CSC.N23.26250C | 0 | CSC.N23.26250P | 0 | ||||||
| 2023-08-01 | 2.65000000 | CSC.N23.26500C | 0 | CSC.N23.26500P | 0 | ||||||
| 2023-08-01 | 2.67500000 | CSC.N23.26750C | 0 | CSC.N23.26750P | 0 | ||||||
| 2023-08-01 | 2.70000000 | CSC.N23.27000C | 0 | CSC.N23.27000P | 0 | ||||||
| 2023-08-01 | 2.72500000 | CSC.N23.27250C | 0 | CSC.N23.27250P | 0 | ||||||
| 2023-08-01 | 2.75000000 | CSC.N23.27500C | 0 | CSC.N23.27500P | 0 | ||||||
| 2023-08-01 | 2.77500000 | CSC.N23.27750C | 0 | CSC.N23.27750P | 0 | ||||||
| 2023-08-01 | 2.80000000 | CSC.N23.28000C | 0 | CSC.N23.28000P | 0 | ||||||
| 2023-08-01 | 2.82500000 | CSC.N23.28250C | 0 | CSC.N23.28250P | 0 | ||||||
| 2023-08-01 | 2.85000000 | CSC.N23.28500C | 0 | CSC.N23.28500P | 0 | ||||||
| 2023-08-01 | 2.87500000 | CSC.N23.28750C | 0 | CSC.N23.28750P | 0 | ||||||
| 2023-08-01 | 2.90000000 | CSC.N23.29000C | 0 | CSC.N23.29000P | 0 | ||||||
| 2023-08-01 | 2.92500000 | CSC.N23.29250C | 0 | CSC.N23.29250P | 0 | ||||||
| 2023-08-01 | 2.95000000 | CSC.N23.29500C | 0 | CSC.N23.29500P | 0 | ||||||
| 2023-08-01 | 2.97500000 | CSC.N23.29750C | 0 | CSC.N23.29750P | 0 | ||||||
| 2023-08-01 | 3.00000000 | CSC.N23.30000C | 0 | CSC.N23.30000P | 0 | ||||||
| 2023-08-01 | 3.02500000 | CSC.N23.30250C | 0 | CSC.N23.30250P | 0 | ||||||
| 2023-08-01 | 3.05000000 | CSC.N23.30500C | 0 | CSC.N23.30500P | 0 | ||||||
| 2023-08-01 | 3.07500000 | CSC.N23.30750C | 0 | CSC.N23.30750P | 0 | ||||||
| 2023-08-01 | 3.10000000 | CSC.N23.31000C | 0 | CSC.N23.31000P | 0 | ||||||
| 2023-08-01 | 3.12500000 | CSC.N23.31250C | 0 | CSC.N23.31250P | 0 | ||||||
| 2023-08-01 | 3.15000000 | CSC.N23.31500C | 0 | CSC.N23.31500P | 0 | ||||||
| 2023-08-01 | 3.17500000 | CSC.N23.31750C | 0 | CSC.N23.31750P | 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