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 | ||
2023-04-04 | 3.50000000 | DC.H23.3500C | 0 | DC.H23.3500P | 0 | ||||||
2023-04-04 | 3.75000000 | DC.H23.3750C | 0 | DC.H23.3750P | 0 | ||||||
2023-04-04 | 4.00000000 | DC.H23.4000C | 0 | DC.H23.4000P | 0 | ||||||
2023-04-04 | 4.25000000 | DC.H23.4250C | 0 | DC.H23.4250P | 0 | ||||||
2023-04-04 | 4.50000000 | DC.H23.4500C | 0 | DC.H23.4500P | 0 | ||||||
2023-04-04 | 4.75000000 | DC.H23.4750C | 0 | DC.H23.4750P | 0 | ||||||
2023-04-04 | 5.00000000 | DC.H23.5000C | 0 | DC.H23.5000P | 0 | ||||||
2023-04-04 | 5.25000000 | DC.H23.5250C | 0 | DC.H23.5250P | 0 | ||||||
2023-04-04 | 5.50000000 | DC.H23.5500C | 0 | DC.H23.5500P | 0 | ||||||
2023-04-04 | 5.75000000 | DC.H23.5750C | 0 | DC.H23.5750P | 0 | ||||||
2023-04-04 | 6.00000000 | DC.H23.6000C | 0 | DC.H23.6000P | 0 | ||||||
2023-04-04 | 6.25000000 | DC.H23.6250C | 0 | DC.H23.6250P | 0 | ||||||
2023-04-04 | 6.50000000 | DC.H23.6500C | 0 | DC.H23.6500P | 0 | ||||||
2023-04-04 | 6.75000000 | DC.H23.6750C | 0 | DC.H23.6750P | 0 | ||||||
2023-04-04 | 7.00000000 | DC.H23.7000C | 0 | DC.H23.7000P | 0 | ||||||
2023-04-04 | 7.25000000 | DC.H23.7250C | 0 | DC.H23.7250P | 0 | ||||||
2023-04-04 | 7.50000000 | DC.H23.7500C | 0 | DC.H23.7500P | 0 | ||||||
2023-04-04 | 7.75000000 | DC.H23.7750C | 0 | DC.H23.7750P | 0 | ||||||
2023-04-04 | 8.00000000 | DC.H23.8000C | 0 | DC.H23.8000P | 0 | ||||||
2023-04-04 | 8.25000000 | DC.H23.8250C | 0 | DC.H23.8250P | 0 | ||||||
2023-04-04 | 8.50000000 | DC.H23.8500C | 0 | DC.H23.8500P | 0 | ||||||
2023-04-04 | 8.75000000 | DC.H23.8750C | 0 | DC.H23.8750P | 0 | ||||||
2023-04-04 | 9.00000000 | DC.H23.9000C | 0 | DC.H23.9000P | 0 | ||||||
2023-04-04 | 9.25000000 | DC.H23.9250C | 0 | DC.H23.9250P | 0 | ||||||
2023-04-04 | 9.50000000 | DC.H23.9500C | 0 | DC.H23.9500P | 0 | ||||||
2023-04-04 | 9.75000000 | DC.H23.9750C | 0 | DC.H23.9750P | 0 | ||||||
2023-04-04 | 10.00000000 | DC.H23.10000C | 0 | DC.H23.10000P | 0 | ||||||
2023-04-04 | 10.25000000 | DC.H23.10250C | 0 | DC.H23.10250P | 0 | ||||||
2023-04-04 | 10.50000000 | DC.H23.10500C | 0 | DC.H23.10500P | 0 | ||||||
2023-04-04 | 10.75000000 | DC.H23.10750C | 0 | DC.H23.10750P | 0 | ||||||
2023-04-04 | 11.00000000 | DC.H23.11000C | 0 | DC.H23.11000P | 0 | ||||||
2023-04-04 | 11.25000000 | DC.H23.11250C | 0 | DC.H23.11250P | 0 | ||||||
2023-04-04 | 11.50000000 | DC.H23.11500C | 0 | DC.H23.11500P | 0 | ||||||
2023-04-04 | 11.75000000 | DC.H23.11750C | 0 | DC.H23.11750P | 0 | ||||||
2023-04-04 | 12.00000000 | DC.H23.12000C | 0 | DC.H23.12000P | 0 | ||||||
2023-04-04 | 12.25000000 | DC.H23.12250C | 0 | DC.H23.12250P | 0 | ||||||
2023-04-04 | 12.50000000 | DC.H23.12500C | 0 | DC.H23.12500P | 0 | ||||||
2023-04-04 | 12.75000000 | DC.H23.12750C | 0 | DC.H23.12750P | 0 | ||||||
2023-04-04 | 13.00000000 | DC.H23.13000C | 0 | DC.H23.13000P | 0 | ||||||
2023-04-04 | 13.25000000 | DC.H23.13250C | 0 | DC.H23.13250P | 0 | ||||||
2023-04-04 | 13.50000000 | DC.H23.13500C | 0 | DC.H23.13500P | 0 | ||||||
2023-04-04 | 13.75000000 | DC.H23.13750C | 0 | DC.H23.13750P | 0 | ||||||
2023-04-04 | 14.00000000 | DC.H23.14000C | 0 | DC.H23.14000P | 0 | ||||||
2023-04-04 | 14.25000000 | DC.H23.14250C | 0 | DC.H23.14250P | 0 | ||||||
2023-04-04 | 14.50000000 | DC.H23.14500C | 0 | DC.H23.14500P | 0 | ||||||
2023-04-04 | 14.75000000 | DC.H23.14750C | 0 | DC.H23.14750P | 0 | ||||||
2023-04-04 | 15.00000000 | DC.H23.15000C | 0 | 9 | DC.H23.15000P | 0 | 1 | ||||
2023-04-04 | 15.25000000 | DC.H23.15250C | 0 | ||||||||
2023-04-04 | 15.50000000 | DC.H23.15500C | 0 | 7 | |||||||
2023-04-04 | 15.75000000 | DC.H23.15750C | 0 | 7 | DC.H23.15750P | 0 | 3 | ||||
2023-04-04 | 16.00000000 | DC.H23.16000C | 0 | 9 | |||||||
2023-04-04 | 16.25000000 | DC.H23.16250C | 0 | ||||||||
2023-04-04 | 16.50000000 | DC.H23.16500C | 0 | 18 | |||||||
2023-04-04 | 16.75000000 | DC.H23.16750C | 0 | ||||||||
2023-04-04 | 17.00000000 | DC.H23.17000C | 0 | 39 | |||||||
2023-04-04 | 19.75000000 | DC.H23.19750P | 400 | 450 | |||||||
2023-04-04 | 20.25000000 | DC.H23.20250P | 0 | 183 | |||||||
2023-04-04 | 20.75000000 | DC.H23.20750P | 0 | 176 | |||||||
2023-04-04 | 21.00000000 | DC.H23.21000P | 0 | 25 | |||||||
2023-04-04 | 21.25000000 | DC.H23.21250P | 0 | 107 | |||||||
2023-04-04 | 21.50000000 | DC.H23.21500P | 0 | 220 | |||||||
2023-04-04 | 21.75000000 | DC.H23.21750P | 0 | ||||||||
2023-04-04 | 22.00000000 | DC.H23.22000P | 0 | ||||||||
2023-04-04 | 22.25000000 | DC.H23.22250P | 0 | ||||||||
2023-04-04 | 22.50000000 | DC.H23.22500P | 0 | ||||||||
2023-04-04 | 22.75000000 | DC.H23.22750P | 0 | ||||||||
2023-04-04 | 23.00000000 | DC.H23.23000P | 0 | ||||||||
2023-04-04 | 23.25000000 | DC.H23.23250C | 0 | 22 | DC.H23.23250P | 0 | |||||
2023-04-04 | 23.50000000 | DC.H23.23500P | 0 | ||||||||
2023-04-04 | 23.75000000 | DC.H23.23750P | 0 | ||||||||
2023-04-04 | 24.00000000 | DC.H23.24000P | 0 | 13 | |||||||
2023-04-04 | 24.25000000 | DC.H23.24250C | 0 | 54 | DC.H23.24250P | 0 | 7 | ||||
2023-04-04 | 24.50000000 | DC.H23.24500P | 0 | ||||||||
2023-04-04 | 24.75000000 | DC.H23.24750C | 0 | 27 | DC.H23.24750P | 0 | |||||
2023-04-04 | 25.00000000 | DC.H23.25000P | 0 | ||||||||
2023-04-04 | 25.25000000 | DC.H23.25250P | 0 | ||||||||
2023-04-04 | 25.50000000 | DC.H23.25500C | 0 | DC.H23.25500P | 0 | 6 | |||||
2023-04-04 | 25.75000000 | DC.H23.25750C | 0 | 2 | DC.H23.25750P | 0 | |||||
2023-04-04 | 26.00000000 | DC.H23.26000P | 0 | ||||||||
2023-04-04 | 26.25000000 | DC.H23.26250C | 0 | DC.H23.26250P | 0 | ||||||
2023-04-04 | 26.50000000 | DC.H23.26500C | 0 | DC.H23.26500P | 0 | ||||||
2023-04-04 | 26.75000000 | DC.H23.26750C | 0 | DC.H23.26750P | 0 | ||||||
2023-04-04 | 27.00000000 | DC.H23.27000C | 0 | 40 | DC.H23.27000P | 0 | |||||
2023-04-04 | 27.25000000 | DC.H23.27250C | 0 | DC.H23.27250P | 0 | ||||||
2023-04-04 | 27.50000000 | DC.H23.27500C | 0 | 5 | DC.H23.27500P | 0 | |||||
2023-04-04 | 27.75000000 | DC.H23.27750C | 0 | DC.H23.27750P | 0 | ||||||
2023-04-04 | 28.00000000 | DC.H23.28000C | 0 | DC.H23.28000P | 0 | ||||||
2023-04-04 | 28.25000000 | DC.H23.28250C | 0 | DC.H23.28250P | 0 | ||||||
2023-04-04 | 28.50000000 | DC.H23.28500C | 0 | DC.H23.28500P | 0 | ||||||
2023-04-04 | 28.75000000 | DC.H23.28750C | 0 | DC.H23.28750P | 0 | ||||||
2023-04-04 | 29.00000000 | DC.H23.29000C | 0 | DC.H23.29000P | 0 | ||||||
2023-04-04 | 29.25000000 | DC.H23.29250C | 0 | DC.H23.29250P | 0 | ||||||
2023-04-04 | 29.50000000 | DC.H23.29500C | 0 | DC.H23.29500P | 0 | ||||||
2023-04-04 | 29.75000000 | DC.H23.29750C | 0 | DC.H23.29750P | 0 | ||||||
2023-04-04 | 30.00000000 | DC.H23.30000C | 0 | DC.H23.30000P | 0 | ||||||
2023-04-04 | 30.25000000 | DC.H23.30250C | 0 | DC.H23.30250P | 0 | ||||||
2023-04-04 | 30.50000000 | DC.H23.30500C | 0 | DC.H23.30500P | 0 | ||||||
2023-04-04 | 30.75000000 | DC.H23.30750C | 0 | DC.H23.30750P | 0 | ||||||
2023-04-04 | 31.00000000 | DC.H23.31000C | 0 | DC.H23.31000P | 0 | ||||||
2023-04-04 | 31.25000000 | DC.H23.31250C | 0 | DC.H23.31250P | 0 | ||||||
2023-04-04 | 31.50000000 | DC.H23.31500C | 0 | DC.H23.31500P | 0 | ||||||
2023-04-04 | 31.75000000 | DC.H23.31750C | 0 | DC.H23.31750P | 0 | ||||||
2023-04-04 | 32.00000000 | DC.H23.32000C | 0 | DC.H23.32000P | 0 | ||||||
2023-04-04 | 32.25000000 | DC.H23.32250C | 0 | DC.H23.32250P | 0 | ||||||
2023-04-04 | 32.50000000 | DC.H23.32500C | 0 | DC.H23.32500P | 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