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 | ||
2023-04-14 | 8950.00000000 | GE.M24.89500C | 0 | GE.M24.89500P | 0 | ||||||
2023-04-14 | 8975.00000000 | GE.M24.89750C | 0 | GE.M24.89750P | 0 | ||||||
2023-04-14 | 9000.00000000 | GE.M24.90000C | 0 | GE.M24.90000P | 0 | ||||||
2023-04-14 | 9025.00000000 | GE.M24.90250C | 0 | GE.M24.90250P | 0 | ||||||
2023-04-14 | 9050.00000000 | GE.M24.90500C | 0 | GE.M24.90500P | 0 | ||||||
2023-04-14 | 9075.00000000 | GE.M24.90750C | 0 | GE.M24.90750P | 0 | ||||||
2023-04-14 | 9100.00000000 | GE.M24.91000C | 0 | GE.M24.91000P | 0 | 1 | |||||
2023-04-14 | 9125.00000000 | GE.M24.91250C | 0 | GE.M24.91250P | 0 | ||||||
2023-04-14 | 9150.00000000 | GE.M24.91500C | 0 | GE.M24.91500P | 0 | ||||||
2023-04-14 | 9175.00000000 | GE.M24.91750C | 0 | GE.M24.91750P | 0 | ||||||
2023-04-14 | 9200.00000000 | GE.M24.92000C | 0 | GE.M24.92000P | 0 | ||||||
2023-04-14 | 9225.00000000 | GE.M24.92250C | 0 | GE.M24.92250P | 0 | ||||||
2023-04-14 | 9250.00000000 | GE.M24.92500C | 0 | GE.M24.92500P | 0 | ||||||
2023-04-14 | 9275.00000000 | GE.M24.92750C | 0 | GE.M24.92750P | 0 | ||||||
2023-04-14 | 9300.00000000 | GE.M24.93000C | 0 | GE.M24.93000P | 0 | ||||||
2023-04-14 | 9325.00000000 | GE.M24.93250C | 0 | ||||||||
2023-04-14 | 9350.00000000 | GE.M24.93500C | 0 | GE.M24.93500P | 0 | 2 | |||||
2023-04-14 | 9362.50000000 | GE.M24.93625C | 0 | GE.M24.93625P | 0 | 5250 | |||||
2023-04-14 | 9375.00000000 | GE.M24.93750C | 0 | ||||||||
2023-04-14 | 9387.50000000 | GE.M24.93875C | 0 | GE.M24.93875P | 0 | ||||||
2023-04-14 | 9412.50000000 | GE.M24.94125C | 0 | GE.M24.94125P | 0 | ||||||
2023-04-14 | 9425.00000000 | GE.M24.94250C | 0 | GE.M24.94250P | 0 | 14000 | |||||
2024-06-17 | 9431.25000000 | GE.M24.943125C | 0 | GE.M24.943125P | 0 | ||||||
2023-04-14 | 9437.50000000 | GE.M24.94375C | 0 | GE.M24.94375P | 0 | ||||||
2024-06-17 | 9443.75000000 | GE.M24.944375C | 0 | GE.M24.944375P | 0 | ||||||
2023-04-14 | 9450.00000000 | GE.M24.94500C | 0 | GE.M24.94500P | 0 | 2 | |||||
2024-06-17 | 9456.25000000 | GE.M24.945625C | 0 | GE.M24.945625P | 0 | ||||||
2023-04-14 | 9462.50000000 | GE.M24.94625C | 0 | GE.M24.94625P | 1250 | 8900 | |||||
2024-06-17 | 9468.75000000 | GE.M24.946875C | 0 | GE.M24.946875P | 0 | ||||||
2023-04-14 | 9475.00000000 | GE.M24.94750C | 0 | GE.M24.94750P | 0 | 1260 | |||||
2024-06-17 | 9481.25000000 | GE.M24.948125C | 0 | GE.M24.948125P | 0 | ||||||
2023-04-14 | 9487.50000000 | GE.M24.94875P | 0 | ||||||||
2024-06-17 | 9493.75000000 | GE.M24.949375C | 0 | GE.M24.949375P | 0 | ||||||
2024-06-17 | 9506.25000000 | GE.M24.950625C | 0 | GE.M24.950625P | 0 | ||||||
2023-04-14 | 9512.50000000 | GE.M24.95125P | 0 | ||||||||
2024-06-17 | 9518.75000000 | GE.M24.951875C | 0 | GE.M24.951875P | 0 | ||||||
2023-04-14 | 9525.00000000 | GE.M24.95250C | 0 | ||||||||
2024-06-17 | 9531.25000000 | GE.M24.953125C | 0 | GE.M24.953125P | 0 | ||||||
2023-04-14 | 9537.50000000 | GE.M24.95375C | 0 | GE.M24.95375P | 0 | ||||||
2024-06-17 | 9543.75000000 | GE.M24.954375C | 0 | GE.M24.954375P | 0 | ||||||
2023-04-14 | 9550.00000000 | GE.M24.95500C | 750 | 751 | |||||||
2024-06-17 | 9556.25000000 | GE.M24.955625C | 0 | GE.M24.955625P | 0 | ||||||
2023-04-14 | 9562.50000000 | GE.M24.95625C | 0 | GE.M24.95625P | 0 | 2600 | |||||
2024-06-17 | 9568.75000000 | GE.M24.956875C | 0 | GE.M24.956875P | 0 | ||||||
2023-04-14 | 9575.00000000 | GE.M24.95750C | 0 | GE.M24.95750P | 0 | 3000 | |||||
2024-06-17 | 9581.25000000 | GE.M24.958125C | 0 | GE.M24.958125P | 0 | ||||||
2023-04-14 | 9587.50000000 | GE.M24.95875C | 0 | 26 | GE.M24.95875P | 0 | 26 | ||||
2024-06-17 | 9593.75000000 | GE.M24.959375C | 0 | GE.M24.959375P | 0 | ||||||
2024-06-17 | 9606.25000000 | GE.M24.960625C | 0 | GE.M24.960625P | 0 | ||||||
2023-04-14 | 9612.50000000 | GE.M24.96125C | 0 | GE.M24.96125P | 0 | ||||||
2024-06-17 | 9618.75000000 | GE.M24.961875C | 0 | GE.M24.961875P | 0 | ||||||
2023-04-14 | 9625.00000000 | GE.M24.96250C | 0 | 4575 | GE.M24.96250P | 0 | 5455 | ||||
2024-06-17 | 9631.25000000 | GE.M24.963125C | 0 | GE.M24.963125P | 0 | ||||||
2023-04-14 | 9637.50000000 | GE.M24.96375P | 0 | 532 | |||||||
2024-06-17 | 9643.75000000 | GE.M24.964375C | 0 | GE.M24.964375P | 0 | ||||||
2023-04-14 | 9650.00000000 | GE.M24.96500C | 1 | 1924 | |||||||
2024-06-17 | 9656.25000000 | GE.M24.965625C | 0 | GE.M24.965625P | 0 | ||||||
2023-04-14 | 9662.50000000 | GE.M24.96625C | 0 | 350 | GE.M24.96625P | 0 | 350 | ||||
2024-06-17 | 9668.75000000 | GE.M24.966875C | 0 | GE.M24.966875P | 0 | ||||||
2023-04-14 | 9675.00000000 | GE.M24.96750C | 150 | 5170 | GE.M24.96750P | 150 | 6527 | ||||
2024-06-17 | 9681.25000000 | GE.M24.968125C | 0 | GE.M24.968125P | 0 | ||||||
2023-04-14 | 9687.50000000 | GE.M24.96875C | 0 | 6000 | GE.M24.96875P | 0 | 900 | ||||
2024-06-17 | 9693.75000000 | GE.M24.969375C | 0 | GE.M24.969375P | 0 | ||||||
2023-04-14 | 9700.00000000 | GE.M24.97000P | 0 | 9086 | |||||||
2024-06-17 | 9706.25000000 | GE.M24.970625C | 0 | GE.M24.970625P | 0 | ||||||
2023-04-14 | 9712.50000000 | GE.M24.97125C | 0 | 1858 | GE.M24.97125P | 0 | 1250 | ||||
2024-06-17 | 9718.75000000 | GE.M24.971875C | 0 | GE.M24.971875P | 0 | ||||||
2023-04-14 | 9725.00000000 | GE.M24.97250C | 0 | 133 | GE.M24.97250P | 0 | 375 | ||||
2024-06-17 | 9731.25000000 | GE.M24.973125C | 0 | GE.M24.973125P | 0 | ||||||
2023-04-14 | 9737.50000000 | GE.M24.97375P | 0 | 2200 | |||||||
2023-04-14 | 9762.50000000 | GE.M24.97625C | 0 | 550 | GE.M24.97625P | 0 | 1447 | ||||
2023-04-14 | 9775.00000000 | GE.M24.97750P | 60 | 4704 | |||||||
2023-04-14 | 9787.50000000 | GE.M24.97875C | 25 | 448 | GE.M24.97875P | 0 | 950 | ||||
2023-04-14 | 9800.00000000 | GE.M24.98000P | 0 | 870 | |||||||
2023-04-14 | 9812.50000000 | GE.M24.98125C | 25 | 400 | GE.M24.98125P | 0 | 250 | ||||
2023-04-14 | 9825.00000000 | GE.M24.98250P | 0 | 7250 | |||||||
2023-04-14 | 9837.50000000 | GE.M24.98375P | 0 | 500 | |||||||
2023-04-14 | 9850.00000000 | GE.M24.98500P | 0 | 1000 | |||||||
2023-04-14 | 9862.50000000 | GE.M24.98625C | 0 | 2400 | GE.M24.98625P | 0 | 50 | ||||
2023-04-14 | 9875.00000000 | GE.M24.98750P | 200 | 1480 | |||||||
2023-04-14 | 9887.50000000 | GE.M24.98875P | 0 | 359 | |||||||
2023-04-14 | 9900.00000000 | GE.M24.99000P | 0 | 10 | |||||||
2023-04-14 | 9912.50000000 | GE.M24.99125C | 0 | 2400 | GE.M24.99125P | 0 | |||||
2023-04-14 | 9925.00000000 | GE.M24.99250C | 1 | 1900 | GE.M24.99250P | 0 | |||||
2023-04-14 | 9937.50000000 | GE.M24.99375C | 0 | 4500 | GE.M24.99375P | 0 | |||||
2023-04-14 | 9950.00000000 | GE.M24.99500P | 0 | ||||||||
2023-04-14 | 9962.50000000 | GE.M24.99625C | 0 | 12000 | GE.M24.99625P | 0 | |||||
2023-04-14 | 9975.00000000 | GE.M24.99750C | 0 | 39082 | GE.M24.99750P | 0 | |||||
2023-04-14 | 9987.50000000 | GE.M24.99875P | 0 | ||||||||
2023-04-14 | 10000.00000000 | GE.M24.100000C | 0 | 3376 | GE.M24.100000P | 0 | |||||
2023-04-14 | 10012.50000000 | GE.M24.100125C | 0 | GE.M24.100125P | 0 | ||||||
2023-04-14 | 10025.00000000 | GE.M24.100250C | 0 | GE.M24.100250P | 0 | ||||||
2023-04-14 | 10037.50000000 | GE.M24.100375C | 0 | GE.M24.100375P | 0 | ||||||
2023-04-14 | 10050.00000000 | GE.M24.100500C | 0 | GE.M24.100500P | 0 | ||||||
2023-04-14 | 10062.50000000 | GE.M24.100625C | 0 | GE.M24.100625P | 0 | ||||||
2023-04-14 | 10075.00000000 | GE.M24.100750C | 0 | GE.M24.100750P | 0 | ||||||
2023-04-14 | 10087.50000000 | GE.M24.100875C | 0 | GE.M24.100875P | 0 | ||||||
2023-04-14 | 10100.00000000 | GE.M24.101000C | 0 | GE.M24.101000P | 0 | ||||||
2023-04-14 | 10112.50000000 | GE.M24.101125C | 0 | GE.M24.101125P | 0 | ||||||
2023-04-14 | 10125.00000000 | GE.M24.101250C | 0 | GE.M24.101250P | 0 | ||||||
2023-04-14 | 10150.00000000 | GE.M24.101500C | 0 | GE.M24.101500P | 0 | ||||||
2023-04-14 | 10175.00000000 | GE.M24.101750C | 0 | GE.M24.101750P | 0 | ||||||
2023-04-14 | 10200.00000000 | GE.M24.102000C | 0 | GE.M24.102000P | 0 | ||||||
2023-04-14 | 10225.00000000 | GE.M24.102250C | 0 | GE.M24.102250P | 0 | ||||||
2023-04-14 | 10250.00000000 | GE.M24.102500C | 0 | GE.M24.102500P | 0 | ||||||
2023-04-14 | 10275.00000000 | GE.M24.102750C | 0 | GE.M24.102750P | 0 | ||||||
2023-04-14 | 10300.00000000 | GE.M24.103000C | 0 | 3 | GE.M24.103000P | 0 | |||||
2023-04-14 | 10325.00000000 | GE.M24.103250C | 0 | GE.M24.103250P | 0 | ||||||
2023-04-14 | 10350.00000000 | GE.M24.103500C | 0 | GE.M24.103500P | 0 | ||||||
2023-04-14 | 10375.00000000 | GE.M24.103750C | 0 | GE.M24.103750P | 0 | ||||||
2023-04-14 | 10400.00000000 | GE.M24.104000C | 0 | GE.M24.104000P | 0 | ||||||
2023-04-14 | 10425.00000000 | GE.M24.104250C | 0 | GE.M24.104250P | 0 | ||||||
2023-04-14 | 10450.00000000 | GE.M24.104500C | 0 | GE.M24.104500P | 0 | ||||||
2023-04-14 | 10475.00000000 | GE.M24.104750C | 0 | GE.M24.104750P | 0 | ||||||
2023-04-14 | 10500.00000000 | GE.M24.105000C | 0 | GE.M24.105000P | 0 | ||||||
2023-04-14 | 10525.00000000 | GE.M24.105250C | 0 | GE.M24.105250P | 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