Market | Name | Open | High | Low | Last | Change | Pct | Time | |
---|---|---|---|---|---|---|---|---|---|
@SB.H25 | SUGAR #11 WORLD MARCH 2025 | 21.91 | 21.98 | 21.58 | 21.96 | -0.05 | -0.23% | 12:59 | add to portfolio |
Expiration | Strike | CALL | PUT | ||||||
---|---|---|---|---|---|---|---|---|---|
symbol | last | change | openint | symbol | last | change | openint | ||
2025-02-18 | 10.00000000 | @SB.H25.1000C | 12.03 | 0.00 | 5 | @SB.H25.1000P | 0.02 | 0.00 | |
2025-02-18 | 11.00000000 | @SB.H25.1100C | 11.05 | 0.00 | @SB.H25.1100P | 0.04 | 0.00 | ||
2025-02-18 | 12.00000000 | @SB.H25.1200C | 10.06 | 0.00 | @SB.H25.1200P | 0.05 | 0.00 | ||
2025-02-18 | 12.50000000 | @SB.H25.1250C | 9.57 | 0.00 | @SB.H25.1250P | 0.06 | 0.00 | ||
2025-02-18 | 13.00000000 | @SB.H25.1300C | 9.08 | 0.00 | @SB.H25.1300P | 0.07 | 0.00 | ||
2025-02-18 | 13.50000000 | @SB.H25.1350C | 8.60 | 0.00 | @SB.H25.1350P | 0.09 | 0.00 | ||
2025-02-18 | 13.75000000 | @SB.H25.1375C | 8.35 | 0.00 | @SB.H25.1375P | 0.09 | 0.00 | ||
2025-02-18 | 14.00000000 | @SB.H25.1400C | 8.11 | 0.00 | @SB.H25.1400P | 0.10 | 0.00 | ||
2025-02-18 | 14.25000000 | @SB.H25.1425C | 7.87 | 0.00 | @SB.H25.1425P | 0.11 | 0.00 | ||
2025-02-18 | 14.50000000 | @SB.H25.1450C | 7.63 | 0.00 | @SB.H25.1450P | 0.12 | 0.00 | ||
2025-02-18 | 14.75000000 | @SB.H25.1475C | 7.19 | 0.00 | @SB.H25.1475P | 0.13 | 0.00 | ||
2025-02-18 | 15.00000000 | @SB.H25.1500C | 7.15 | 0.00 | @SB.H25.1500P | 0.04 | -0.10 | 1 | |
2025-02-18 | 15.25000000 | @SB.H25.1525C | 6.91 | 0.00 | @SB.H25.1525P | 0.15 | 0.00 | ||
2025-02-18 | 15.50000000 | @SB.H25.1550C | 6.68 | 0.00 | @SB.H25.1550P | 0.17 | 0.00 | ||
2025-02-18 | 15.75000000 | @SB.H25.1575C | 6.44 | 0.00 | @SB.H25.1575P | 0.18 | 0.00 | ||
2025-02-18 | 16.00000000 | @SB.H25.1600C | 6.20 | 0.00 | @SB.H25.1600P | 0.05 | -0.14 | 1920 | |
2025-02-18 | 16.25000000 | @SB.H25.1625C | 5.97 | 0.00 | @SB.H25.1625P | 0.21 | 0.00 | ||
2025-02-18 | 16.50000000 | @SB.H25.1650C | 5.74 | 0.00 | @SB.H25.1650P | 0.23 | 0.00 | 50 | |
2025-02-18 | 16.75000000 | @SB.H25.1675C | 5.51 | 0.00 | @SB.H25.1675P | 0.25 | 0.00 | 25 | |
2025-02-18 | 17.00000000 | @SB.H25.1700C | 7.00 | +1.72 | @SB.H25.1700P | 0.27 | 0.00 | 57 | |
2025-02-18 | 17.25000000 | @SB.H25.1725C | 5.05 | 0.00 | @SB.H25.1725P | 0.29 | 0.00 | ||
2025-02-18 | 17.50000000 | @SB.H25.1750C | 4.60 | 0.00 | @SB.H25.1750P | 0.19 | -0.13 | 35 | |
2025-02-18 | 17.75000000 | @SB.H25.1775C | 4.61 | 0.00 | @SB.H25.1775P | 0.35 | 0.00 | ||
2025-02-18 | 18.00000000 | @SB.H25.1800C | 4.39 | 0.00 | @SB.H25.1800P | 1.00 | +0.62 | 36 | |
2025-02-18 | 18.25000000 | @SB.H25.1825C | 1.31 | -2.87 | 100 | @SB.H25.1825P | 0.42 | 0.00 | |
2025-02-18 | 18.50000000 | @SB.H25.1850C | 2.68 | -1.29 | 110 | @SB.H25.1850P | 0.31 | -0.15 | 10 |
2025-02-18 | 18.75000000 | @SB.H25.1875C | 3.77 | 0.00 | @SB.H25.1875P | 0.51 | 0.00 | ||
2025-02-18 | 19.00000000 | @SB.H25.1900C | 2.61 | -0.96 | 67 | @SB.H25.1900P | 0.56 | 0.00 | 1165 |
2025-02-18 | 19.25000000 | @SB.H25.1925C | 3.37 | 0.00 | @SB.H25.1925P | 1.35 | +0.74 | 542 | |
2025-02-18 | 19.50000000 | @SB.H25.1950C | 3.19 | 0.00 | @SB.H25.1950P | 1.00 | +0.32 | 75 | |
2025-02-18 | 19.75000000 | @SB.H25.1975C | 3.00 | 0.00 | @SB.H25.1975P | 0.74 | 0.00 | 450 | |
2025-02-18 | 20.00000000 | @SB.H25.2000C | 1.00 | -1.83 | 28 | @SB.H25.2000P | 0.86 | +0.04 | 449 |
2025-02-18 | 20.25000000 | @SB.H25.2025C | 2.67 | 0.00 | @SB.H25.2025P | 1.50 | +0.59 | 213 | |
2025-02-18 | 20.50000000 | @SB.H25.2050C | 2.51 | 0.00 | 96 | @SB.H25.2050P | 1.60 | +0.55 | 515 |
2025-02-18 | 20.75000000 | @SB.H25.2075C | 2.36 | 0.00 | @SB.H25.2075P | 1.10 | 0.00 | 315 | |
2025-02-18 | 21.00000000 | @SB.H25.2100C | 2.14 | -0.08 | 289 | @SB.H25.2100P | 1.60 | +0.39 | 1118 |
2025-02-18 | 21.25000000 | @SB.H25.2125C | 2.09 | 0.00 | 10 | @SB.H25.2125P | 1.64 | +0.31 | 115 |
2025-02-18 | 21.50000000 | @SB.H25.2150C | 1.96 | 0.00 | 1150 | @SB.H25.2150P | 1.45 | 0.00 | 1087 |
2025-02-18 | 21.75000000 | @SB.H25.2175C | 1.85 | 0.00 | 1035 | @SB.H25.2175P | 1.55 | -0.04 | 800 |
2025-02-18 | 22.00000000 | @SB.H25.2200C | 1.71 | +0.06 | 2473 | @SB.H25.2200P | 2.10 | +0.37 | 1785 |
2025-02-18 | 22.25000000 | @SB.H25.2225C | 1.64 | 0.00 | 21 | @SB.H25.2225P | 1.88 | 0.00 | |
2025-02-18 | 22.50000000 | @SB.H25.2250C | 1.75 | +0.21 | 290 | @SB.H25.2250P | 2.03 | 0.00 | 20 |
2025-02-18 | 22.75000000 | @SB.H25.2275C | 1.57 | +0.12 | 69 | @SB.H25.2275P | 2.19 | 0.00 | 400 |
2025-02-18 | 23.00000000 | @SB.H25.2300C | 2.70 | +1.33 | 2139 | @SB.H25.2300P | 2.36 | 0.00 | 1005 |
2025-02-18 | 23.25000000 | @SB.H25.2325C | 1.29 | 0.00 | 145 | @SB.H25.2325P | 2.53 | 0.00 | 200 |
2025-02-18 | 23.50000000 | @SB.H25.2350C | 1.22 | 0.00 | 330 | @SB.H25.2350P | 2.71 | 0.00 | |
2025-02-18 | 23.75000000 | @SB.H25.2375C | 1.16 | 0.00 | 50 | @SB.H25.2375P | 2.90 | 0.00 | |
2025-02-18 | 24.00000000 | @SB.H25.2400C | 1.19 | +0.10 | 2980 | @SB.H25.2400P | 3.08 | 0.00 | |
2025-02-18 | 24.25000000 | @SB.H25.2425C | 1.04 | 0.00 | 50 | @SB.H25.2425P | 3.28 | 0.00 | 150 |
2025-02-18 | 24.50000000 | @SB.H25.2450C | 0.98 | 0.00 | 1416 | @SB.H25.2450P | 3.47 | 0.00 | 110 |
2025-02-18 | 24.75000000 | @SB.H25.2475C | 0.93 | 0.00 | 20 | @SB.H25.2475P | 3.67 | 0.00 | |
2025-02-18 | 25.00000000 | @SB.H25.2500C | 1.12 | +0.24 | 3377 | @SB.H25.2500P | 3.87 | 0.00 | |
2025-02-18 | 25.25000000 | @SB.H25.2525C | 0.84 | 0.00 | 170 | @SB.H25.2525P | 4.08 | 0.00 | |
2025-02-18 | 25.50000000 | @SB.H25.2550C | 0.80 | 0.00 | 11 | @SB.H25.2550P | 4.29 | 0.00 | |
2025-02-18 | 25.75000000 | @SB.H25.2575C | 0.76 | 0.00 | 30 | @SB.H25.2575P | 4.50 | 0.00 | |
2025-02-18 | 26.00000000 | @SB.H25.2600C | 0.80 | +0.08 | 920 | @SB.H25.2600P | 4.71 | 0.00 | |
2025-02-18 | 26.25000000 | @SB.H25.2625C | 0.69 | 0.00 | 650 | @SB.H25.2625P | 4.93 | 0.00 | |
2025-02-18 | 26.50000000 | @SB.H25.2650C | 0.82 | +0.22 | 1409 | @SB.H25.2650P | 5.14 | 0.00 | |
2025-02-18 | 26.75000000 | @SB.H25.2675C | 0.62 | 0.00 | @SB.H25.2675P | 5.36 | 0.00 | ||
2025-02-18 | 27.00000000 | @SB.H25.2700C | 1.46 | +0.87 | 674 | @SB.H25.2700P | 5.58 | 0.00 | |
2025-02-18 | 27.25000000 | @SB.H25.2725C | 0.57 | 0.00 | @SB.H25.2725P | 5.81 | 0.00 | ||
2025-02-18 | 27.50000000 | @SB.H25.2750C | 0.54 | 0.00 | @SB.H25.2750P | 6.03 | 0.00 | ||
2025-02-18 | 28.00000000 | @SB.H25.2800C | 0.44 | -0.05 | 1091 | @SB.H25.2800P | 6.48 | 0.00 | |
2025-02-18 | 28.50000000 | @SB.H25.2850C | 0.45 | 0.00 | 500 | @SB.H25.2850P | 6.94 | 0.00 | |
2025-02-18 | 29.00000000 | @SB.H25.2900C | 0.42 | 0.00 | 1000 | @SB.H25.2900P | 7.41 | 0.00 | |
2025-02-18 | 30.00000000 | @SB.H25.3000C | 0.33 | -0.02 | 475 | @SB.H25.3000P | 8.34 | 0.00 | |
2025-02-18 | 31.00000000 | @SB.H25.3100C | 0.30 | 0.00 | @SB.H25.3100P | 9.29 | 0.00 | ||
2025-02-18 | 32.00000000 | @SB.H25.3200C | 0.60 | +0.34 | 650 | @SB.H25.3200P | 10.25 | 0.00 | |
2025-02-18 | 35.00000000 | @SB.H25.3500C | 0.20 | +0.03 | 1 | @SB.H25.3500P | 13.16 | 0.00 | |
2025-02-18 | 40.00000000 | @SB.H25.4000C | 0.09 | 0.00 | @SB.H25.4000P | 18.08 | 0.00 | ||
2025-02-18 | 50.00000000 | @SB.H25.5000C | 0.03 | 0.00 | @SB.H25.5000P | 28.02 | 0.00 | ||
2025-02-18 | 60.00000000 | @SB.H25.6000C | 0.04 | +0.02 | 220 | @SB.H25.6000P | 38.01 | 0.00 | |
2025-02-18 | 70.00000000 | @SB.H25.7000C | 0.01 | 0.00 | @SB.H25.7000P | 48.00 | 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