| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| @SB.H24 | SUGAR #11 WORLD MARCH 2024 | 23.85 | 23.99 | 22.50 | 22.56 | -1.45 | -6.04% | 12:53 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2024-02-15 | 7.00000000 | @SB.H24.700P | 0.01 | 0.00 | |||||
| 2024-02-15 | 8.00000000 | @SB.H24.800C | 15.37 | 0.00 | @SB.H24.800P | 0.01 | 0.00 | ||
| 2024-02-15 | 9.00000000 | @SB.H24.900P | 0.01 | 0.00 | |||||
| 2024-02-15 | 9.50000000 | @SB.H24.950P | 0.01 | 0.00 | |||||
| 2024-02-15 | 10.00000000 | @SB.H24.1000P | 0.01 | 0.00 | |||||
| 2024-02-15 | 10.50000000 | @SB.H24.1050C | 12.87 | 0.00 | @SB.H24.1050P | 0.01 | 0.00 | ||
| 2024-02-15 | 10.75000000 | @SB.H24.1075C | 12.62 | 0.00 | @SB.H24.1075P | 0.01 | 0.00 | ||
| 2024-02-15 | 11.00000000 | @SB.H24.1100C | 12.37 | 0.00 | @SB.H24.1100P | 0.01 | 0.00 | ||
| 2024-02-15 | 11.25000000 | @SB.H24.1125P | 0.01 | 0.00 | |||||
| 2024-02-15 | 11.50000000 | @SB.H24.1150P | 0.01 | 0.00 | |||||
| 2024-02-15 | 11.75000000 | @SB.H24.1175P | 0.01 | 0.00 | |||||
| 2024-02-15 | 12.00000000 | @SB.H24.1200C | 11.37 | 0.00 | @SB.H24.1200P | 0.01 | 0.00 | ||
| 2024-02-15 | 12.25000000 | @SB.H24.1225C | 11.12 | 0.00 | @SB.H24.1225P | 0.01 | 0.00 | ||
| 2024-02-15 | 12.50000000 | @SB.H24.1250C | 10.87 | 0.00 | 24 | @SB.H24.1250P | 0.01 | 0.00 | 24 |
| 2024-02-15 | 12.75000000 | @SB.H24.1275C | 10.62 | 0.00 | |||||
| 2024-02-15 | 13.00000000 | @SB.H24.1300C | 10.37 | 0.00 | 55 | ||||
| 2024-02-15 | 13.75000000 | @SB.H24.1375C | 9.62 | 0.00 | |||||
| 2024-02-15 | 14.00000000 | @SB.H24.1400C | 9.37 | 0.00 | 44 | ||||
| 2024-02-15 | 14.75000000 | @SB.H24.1475C | 8.62 | 0.00 | |||||
| 2024-02-15 | 15.00000000 | @SB.H24.1500C | 8.37 | 0.00 | 20 | ||||
| 2024-02-15 | 16.25000000 | @SB.H24.1625C | 7.12 | 0.00 | |||||
| 2024-02-15 | 17.00000000 | @SB.H24.1700C | 6.37 | 0.00 | 26 | ||||
| 2024-02-15 | 17.50000000 | @SB.H24.1750C | 5.87 | 0.00 | 500 | ||||
| 2024-02-15 | 17.75000000 | @SB.H24.1775C | 5.62 | 0.00 | 100 | ||||
| 2024-02-15 | 18.75000000 | @SB.H24.1875C | 5.48 | +0.86 | 1 | ||||
| 2024-02-15 | 19.00000000 | @SB.H24.1900C | 4.11 | -0.26 | 250 | ||||
| 2024-02-15 | 19.25000000 | @SB.H24.1925C | 3.81 | -0.31 | 28 | ||||
| 2024-02-15 | 20.00000000 | @SB.H24.2000C | 4.00 | +0.63 | 3070 | ||||
| 2024-02-15 | 20.25000000 | @SB.H24.2025C | 3.93 | +0.81 | 282 | ||||
| 2024-02-15 | 20.50000000 | @SB.H24.2050C | 3.68 | +0.81 | 3368 | @SB.H24.2050P | 0.01 | 0.00 | 4997 |
| 2024-02-15 | 21.00000000 | @SB.H24.2100C | 2.08 | -0.29 | 5050 | ||||
| 2024-02-15 | 21.25000000 | @SB.H24.2125C | 1.76 | -0.36 | 1435 | ||||
| 2024-02-15 | 21.50000000 | @SB.H24.2150P | 0.01 | 0.00 | 11071 | ||||
| 2024-02-15 | 21.75000000 | @SB.H24.2175C | 1.16 | -0.46 | 1485 | @SB.H24.2175P | 0.01 | 0.00 | 4139 |
| 2024-02-15 | 22.00000000 | @SB.H24.2200C | 0.93 | -0.45 | 7088 | @SB.H24.2200P | 0.01 | 0.00 | 10331 |
| 2024-02-15 | 22.25000000 | @SB.H24.2225P | 0.01 | 0.00 | 1683 | ||||
| 2024-02-15 | 22.50000000 | @SB.H24.2250C | 0.55 | -0.33 | 7458 | @SB.H24.2250P | 0.01 | 0.00 | 7204 |
| 2024-02-15 | 22.75000000 | @SB.H24.2275C | 0.67 | +0.02 | 2947 | @SB.H24.2275P | 0.01 | -0.02 | 2410 |
| 2024-02-15 | 23.00000000 | @SB.H24.2300C | 0.01 | -0.43 | 8231 | @SB.H24.2300P | 0.23 | +0.16 | 19866 |
| 2024-02-15 | 23.25000000 | @SB.H24.2325C | 0.02 | -0.24 | 1670 | @SB.H24.2325P | 0.23 | +0.09 | 2520 |
| 2024-02-15 | 23.50000000 | @SB.H24.2350C | 0.01 | -0.13 | 7041 | @SB.H24.2350P | 0.52 | +0.25 | 5749 |
| 2024-02-15 | 23.75000000 | @SB.H24.2375C | 0.02 | -0.05 | 6024 | @SB.H24.2375P | 0.33 | -0.12 | 2025 |
| 2024-02-15 | 24.00000000 | @SB.H24.2400C | 0.01 | -0.02 | 14555 | @SB.H24.2400P | 1.21 | +0.55 | 13862 |
| 2024-02-15 | 24.25000000 | @SB.H24.2425C | 0.01 | -0.01 | 2187 | @SB.H24.2425P | 1.21 | +0.31 | 659 |
| 2024-02-15 | 24.50000000 | @SB.H24.2450C | 0.01 | 0.00 | 5296 | @SB.H24.2450P | 1.46 | +0.32 | 3042 |
| 2024-02-15 | 24.75000000 | @SB.H24.2475C | 0.01 | 0.00 | 3491 | ||||
| 2024-02-15 | 25.00000000 | @SB.H24.2500C | 0.01 | 0.00 | 12491 | @SB.H24.2500P | 0.89 | -0.74 | 5744 |
| 2024-02-15 | 25.25000000 | @SB.H24.2525C | 0.01 | 0.00 | 1262 | ||||
| 2024-02-15 | 25.50000000 | @SB.H24.2550C | 0.01 | 0.00 | 8342 | ||||
| 2024-02-15 | 25.75000000 | @SB.H24.2575C | 0.01 | 0.00 | 3121 | ||||
| 2024-02-15 | 26.00000000 | @SB.H24.2600C | 0.01 | 0.00 | 16253 | @SB.H24.2600P | 3.00 | +0.37 | 8434 |
| 2024-02-15 | 26.25000000 | @SB.H24.2625C | 0.01 | 0.00 | 587 | @SB.H24.2625P | 2.64 | -0.24 | 128 |
| 2024-02-15 | 26.50000000 | @SB.H24.2650C | 0.01 | 0.00 | 6476 | ||||
| 2024-02-15 | 26.75000000 | @SB.H24.2675P | 2.39 | -0.99 | 289 | ||||
| 2024-02-15 | 27.50000000 | @SB.H24.2750P | 3.76 | -0.37 | 289 | ||||
| 2024-02-15 | 28.00000000 | @SB.H24.2800C | 0.01 | 0.00 | 16185 | ||||
| 2024-02-15 | 29.25000000 | @SB.H24.2925P | 5.88 | 0.00 | |||||
| 2024-02-15 | 29.50000000 | @SB.H24.2950P | 6.13 | 0.00 | |||||
| 2024-02-15 | 30.25000000 | @SB.H24.3025P | 6.88 | 0.00 | |||||
| 2024-02-15 | 31.25000000 | @SB.H24.3125P | 7.88 | 0.00 | |||||
| 2024-02-15 | 31.50000000 | @SB.H24.3150P | 8.13 | 0.00 | |||||
| 2024-02-15 | 32.00000000 | @SB.H24.3200C | 0.01 | 0.00 | 4334 | ||||
| 2024-02-15 | 33.00000000 | @SB.H24.3300P | 9.63 | 0.00 | 24 | ||||
| 2024-02-15 | 34.50000000 | @SB.H24.3450P | 11.13 | 0.00 | |||||
| 2024-02-15 | 42.00000000 | @SB.H24.4200P | 18.63 | 0.00 | |||||
| 2024-02-15 | 44.00000000 | @SB.H24.4400P | 20.63 | 0.00 | |||||
| 2024-02-15 | 44.50000000 | @SB.H24.4450P | 21.13 | 0.00 | |||||
| 2024-02-15 | 45.00000000 | @SB.H24.4500P | 21.63 | 0.00 | |||||
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