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 | ||
2023-04-27 | 88.00000000 | GF.J23.880C | 0 | GF.J23.880P | 0 | ||||||
2023-04-27 | 90.00000000 | GF.J23.900C | 0 | GF.J23.900P | 0 | ||||||
2023-04-27 | 92.00000000 | GF.J23.920C | 0 | GF.J23.920P | 0 | ||||||
2023-04-27 | 94.00000000 | GF.J23.940C | 0 | GF.J23.940P | 0 | ||||||
2023-04-27 | 96.00000000 | GF.J23.960C | 0 | GF.J23.960P | 0 | ||||||
2023-04-27 | 98.00000000 | GF.J23.980C | 0 | GF.J23.980P | 0 | ||||||
2023-04-27 | 100.00000000 | GF.J23.1000C | 0 | GF.J23.1000P | 0 | ||||||
2023-04-27 | 102.00000000 | GF.J23.1020C | 0 | GF.J23.1020P | 0 | ||||||
2023-04-27 | 104.00000000 | GF.J23.1040C | 0 | GF.J23.1040P | 0 | ||||||
2023-04-27 | 106.00000000 | GF.J23.1060C | 0 | GF.J23.1060P | 0 | ||||||
2023-04-27 | 108.00000000 | GF.J23.1080C | 0 | GF.J23.1080P | 0 | ||||||
2023-04-27 | 110.00000000 | GF.J23.1100C | 0 | GF.J23.1100P | 0 | ||||||
2023-04-27 | 112.00000000 | GF.J23.1120C | 0 | GF.J23.1120P | 0 | ||||||
2023-04-27 | 114.00000000 | GF.J23.1140C | 0 | GF.J23.1140P | 0 | ||||||
2023-04-27 | 116.00000000 | GF.J23.1160C | 0 | GF.J23.1160P | 0 | ||||||
2023-04-27 | 118.00000000 | GF.J23.1180C | 0 | GF.J23.1180P | 0 | ||||||
2023-04-27 | 120.00000000 | GF.J23.1200C | 0 | GF.J23.1200P | 0 | ||||||
2023-04-27 | 122.00000000 | GF.J23.1220C | 0 | GF.J23.1220P | 0 | ||||||
2023-04-27 | 124.00000000 | GF.J23.1240C | 0 | GF.J23.1240P | 0 | ||||||
2023-04-27 | 126.00000000 | GF.J23.1260C | 0 | GF.J23.1260P | 0 | ||||||
2023-04-27 | 128.00000000 | GF.J23.1280C | 0 | GF.J23.1280P | 0 | ||||||
2023-04-27 | 130.00000000 | GF.J23.1300C | 0 | GF.J23.1300P | 0 | ||||||
2023-04-27 | 132.00000000 | GF.J23.1320C | 0 | GF.J23.1320P | 0 | ||||||
2023-04-27 | 134.00000000 | GF.J23.1340C | 0 | GF.J23.1340P | 0 | ||||||
2023-04-27 | 136.00000000 | GF.J23.1360C | 0 | GF.J23.1360P | 0 | ||||||
2023-04-27 | 138.00000000 | GF.J23.1380C | 0 | GF.J23.1380P | 0 | ||||||
2023-04-27 | 139.00000000 | GF.J23.1390C | 0 | GF.J23.1390P | 0 | ||||||
2023-04-27 | 140.00000000 | GF.J23.1400C | 0 | GF.J23.1400P | 0 | ||||||
2023-04-27 | 141.00000000 | GF.J23.1410C | 0 | GF.J23.1410P | 0 | ||||||
2023-04-27 | 142.00000000 | GF.J23.1420C | 0 | GF.J23.1420P | 0 | ||||||
2023-04-27 | 143.00000000 | GF.J23.1430C | 0 | GF.J23.1430P | 0 | ||||||
2023-04-27 | 144.00000000 | GF.J23.1440C | 0 | GF.J23.1440P | 0 | ||||||
2023-04-27 | 145.00000000 | GF.J23.1450C | 0 | GF.J23.1450P | 0 | ||||||
2023-04-27 | 146.00000000 | GF.J23.1460C | 0 | GF.J23.1460P | 0 | ||||||
2023-04-27 | 147.00000000 | GF.J23.1470C | 0 | GF.J23.1470P | 0 | ||||||
2023-04-27 | 148.00000000 | GF.J23.1480C | 0 | ||||||||
2023-04-27 | 149.00000000 | GF.J23.1490C | 0 | GF.J23.1490P | 0 | ||||||
2023-04-27 | 150.00000000 | GF.J23.1500C | 0 | GF.J23.1500P | 0 | ||||||
2023-04-27 | 151.00000000 | GF.J23.1510C | 0 | GF.J23.1510P | 0 | ||||||
2023-04-27 | 152.00000000 | GF.J23.1520C | 0 | GF.J23.1520P | 0 | ||||||
2023-04-27 | 153.00000000 | GF.J23.1530C | 0 | GF.J23.1530P | 0 | ||||||
2023-04-27 | 154.00000000 | GF.J23.1540C | 0 | GF.J23.1540P | 0 | ||||||
2023-04-27 | 155.00000000 | GF.J23.1550C | 0 | GF.J23.1550P | 0 | ||||||
2023-04-27 | 156.00000000 | GF.J23.1560C | 0 | GF.J23.1560P | 0 | ||||||
2023-04-27 | 157.00000000 | GF.J23.1570C | 0 | ||||||||
2023-04-27 | 158.00000000 | GF.J23.1580C | 0 | ||||||||
2023-04-27 | 159.00000000 | GF.J23.1590C | 0 | ||||||||
2023-04-27 | 161.00000000 | GF.J23.1610C | 0 | ||||||||
2023-04-27 | 162.00000000 | GF.J23.1620C | 0 | ||||||||
2023-04-27 | 163.00000000 | GF.J23.1630C | 0 | ||||||||
2023-04-27 | 164.00000000 | GF.J23.1640C | 0 | ||||||||
2023-04-27 | 165.00000000 | GF.J23.1650C | 0 | ||||||||
2023-04-27 | 166.00000000 | GF.J23.1660C | 0 | ||||||||
2023-04-27 | 167.00000000 | GF.J23.1670C | 0 | ||||||||
2023-04-27 | 168.00000000 | GF.J23.1680C | 0 | ||||||||
2023-04-27 | 169.00000000 | GF.J23.1690C | 0 | ||||||||
2023-04-27 | 170.00000000 | GF.J23.1700C | 0 | ||||||||
2023-04-27 | 171.00000000 | GF.J23.1710C | 0 | ||||||||
2023-04-27 | 172.00000000 | GF.J23.1720C | 0 | ||||||||
2023-04-27 | 173.00000000 | GF.J23.1730C | 0 | ||||||||
2023-04-27 | 174.00000000 | GF.J23.1740C | 0 | ||||||||
2023-04-27 | 175.00000000 | GF.J23.1750C | 0 | ||||||||
2023-04-27 | 176.00000000 | GF.J23.1760C | 0 | ||||||||
2023-04-27 | 177.00000000 | GF.J23.1770C | 0 | ||||||||
2023-04-27 | 178.00000000 | GF.J23.1780C | 0 | ||||||||
2023-04-27 | 179.00000000 | GF.J23.1790C | 0 | ||||||||
2023-04-27 | 180.00000000 | GF.J23.1800C | 0 | ||||||||
2023-04-27 | 183.00000000 | GF.J23.1830C | 0 | ||||||||
2023-04-27 | 208.00000000 | GF.J23.2080P | 0 | ||||||||
2023-04-27 | 209.00000000 | GF.J23.2090P | 0 | ||||||||
2023-04-27 | 211.00000000 | GF.J23.2110P | 0 | ||||||||
2023-04-27 | 212.00000000 | GF.J23.2120P | 0 | ||||||||
2023-04-27 | 213.00000000 | GF.J23.2130C | 1 | 1 | GF.J23.2130P | 0 | |||||
2023-04-27 | 214.00000000 | GF.J23.2140P | 0 | ||||||||
2023-04-27 | 215.00000000 | GF.J23.2150C | 0 | 4 | GF.J23.2150P | 0 | |||||
2023-04-27 | 216.00000000 | GF.J23.2160P | 0 | ||||||||
2023-04-27 | 217.00000000 | GF.J23.2170C | 0 | GF.J23.2170P | 0 | ||||||
2023-04-27 | 218.00000000 | GF.J23.2180P | 0 | ||||||||
2023-04-27 | 219.00000000 | GF.J23.2190C | 0 | GF.J23.2190P | 0 | ||||||
2023-04-27 | 221.00000000 | GF.J23.2210C | 0 | ||||||||
2023-04-27 | 222.00000000 | GF.J23.2220P | 0 | ||||||||
2023-04-27 | 223.00000000 | GF.J23.2230C | 0 | GF.J23.2230P | 0 | ||||||
2023-04-27 | 224.00000000 | GF.J23.2240P | 0 | ||||||||
2023-04-27 | 225.00000000 | GF.J23.2250C | 0 | GF.J23.2250P | 0 | ||||||
2023-04-27 | 226.00000000 | GF.J23.2260C | 0 | GF.J23.2260P | 0 | ||||||
2023-04-27 | 227.00000000 | GF.J23.2270C | 0 | GF.J23.2270P | 0 | ||||||
2023-04-27 | 228.00000000 | GF.J23.2280C | 0 | GF.J23.2280P | 0 | ||||||
2023-04-27 | 229.00000000 | GF.J23.2290C | 0 | GF.J23.2290P | 0 | ||||||
2023-04-27 | 230.00000000 | GF.J23.2300C | 0 | GF.J23.2300P | 0 | ||||||
2023-04-27 | 231.00000000 | GF.J23.2310C | 0 | GF.J23.2310P | 0 | ||||||
2023-04-27 | 232.00000000 | GF.J23.2320C | 0 | GF.J23.2320P | 0 | ||||||
2023-04-27 | 233.00000000 | GF.J23.2330C | 0 | GF.J23.2330P | 0 | ||||||
2023-04-27 | 234.00000000 | GF.J23.2340C | 0 | GF.J23.2340P | 0 | ||||||
2023-04-27 | 235.00000000 | GF.J23.2350C | 0 | GF.J23.2350P | 0 | ||||||
2023-04-27 | 236.00000000 | GF.J23.2360C | 0 | GF.J23.2360P | 0 | ||||||
2023-04-27 | 237.00000000 | GF.J23.2370C | 0 | GF.J23.2370P | 0 | ||||||
2023-04-27 | 238.00000000 | GF.J23.2380C | 0 | GF.J23.2380P | 0 | ||||||
2023-04-27 | 239.00000000 | GF.J23.2390C | 0 | GF.J23.2390P | 0 | ||||||
2023-04-27 | 240.00000000 | GF.J23.2400P | 0 | ||||||||
2023-04-27 | 241.00000000 | GF.J23.2410C | 0 | GF.J23.2410P | 0 | ||||||
2023-04-27 | 242.00000000 | GF.J23.2420C | 0 | GF.J23.2420P | 0 | ||||||
2023-04-27 | 243.00000000 | GF.J23.2430C | 0 | GF.J23.2430P | 0 | ||||||
2023-04-27 | 244.00000000 | GF.J23.2440C | 0 | GF.J23.2440P | 0 | ||||||
2023-04-27 | 245.00000000 | GF.J23.2450C | 0 | GF.J23.2450P | 0 | ||||||
2023-04-27 | 246.00000000 | GF.J23.2460C | 0 | GF.J23.2460P | 0 | ||||||
2023-04-27 | 247.00000000 | GF.J23.2470C | 0 | GF.J23.2470P | 0 | ||||||
2023-04-27 | 248.00000000 | GF.J23.2480C | 0 | GF.J23.2480P | 0 | ||||||
2023-04-27 | 249.00000000 | GF.J23.2490C | 0 | GF.J23.2490P | 0 | ||||||
2023-04-27 | 250.00000000 | GF.J23.2500C | 0 | GF.J23.2500P | 0 | ||||||
2023-04-27 | 252.00000000 | GF.J23.2520C | 0 | 10 | GF.J23.2520P | 0 | |||||
2023-04-27 | 254.00000000 | GF.J23.2540C | 0 | GF.J23.2540P | 0 | ||||||
2023-04-27 | 256.00000000 | GF.J23.2560C | 0 | GF.J23.2560P | 0 | ||||||
2023-04-27 | 258.00000000 | GF.J23.2580C | 0 | GF.J23.2580P | 0 | ||||||
2023-04-27 | 260.00000000 | GF.J23.2600C | 0 | GF.J23.2600P | 0 | ||||||
2023-04-27 | 262.00000000 | GF.J23.2620C | 0 | GF.J23.2620P | 0 | ||||||
2023-04-27 | 264.00000000 | GF.J23.2640C | 0 | GF.J23.2640P | 0 | ||||||
2023-04-27 | 266.00000000 | GF.J23.2660C | 0 | GF.J23.2660P | 0 | ||||||
2023-04-27 | 268.00000000 | GF.J23.2680C | 0 | GF.J23.2680P | 0 | ||||||
2023-04-27 | 270.00000000 | GF.J23.2700C | 0 | GF.J23.2700P | 0 | ||||||
2023-04-27 | 272.00000000 | GF.J23.2720C | 0 | GF.J23.2720P | 0 | ||||||
2023-04-27 | 274.00000000 | GF.J23.2740C | 0 | GF.J23.2740P | 0 | ||||||
2023-04-27 | 276.00000000 | GF.J23.2760C | 0 | GF.J23.2760P | 0 | ||||||
2023-04-27 | 278.00000000 | GF.J23.2780C | 0 | GF.J23.2780P | 0 | ||||||
2023-04-27 | 280.00000000 | GF.J23.2800C | 0 | GF.J23.2800P | 0 | ||||||
2023-04-27 | 282.00000000 | GF.J23.2820C | 0 | GF.J23.2820P | 0 | ||||||
2023-04-27 | 284.00000000 | GF.J23.2840C | 0 | GF.J23.2840P | 0 | ||||||
2023-04-27 | 286.00000000 | GF.J23.2860C | 0 | GF.J23.2860P | 0 | ||||||
2023-04-27 | 288.00000000 | GF.J23.2880C | 0 | GF.J23.2880P | 0 | ||||||
2023-04-27 | 290.00000000 | GF.J23.2900C | 0 | GF.J23.2900P | 0 | ||||||
2023-04-27 | 292.00000000 | GF.J23.2920C | 0 | GF.J23.2920P | 0 | ||||||
2023-04-27 | 294.00000000 | GF.J23.2940C | 0 | GF.J23.2940P | 0 | ||||||
2023-04-27 | 296.00000000 | GF.J23.2960C | 0 | GF.J23.2960P | 0 | ||||||
2023-04-27 | 298.00000000 | GF.J23.2980C | 0 | GF.J23.2980P | 0 | ||||||
2023-04-27 | 300.00000000 | GF.J23.3000C | 0 | GF.J23.3000P | 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