| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| @SB.H26 | SUGAR #11 WORLD MARCH 2026 | 19.37 | 19.46 | 19.04 | 19.12 | -0.25 | -1.29% | 12:59 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2026-02-17 | 11.00000000 | @SB.H26.1100C | 8.37 | 0.00 | @SB.H26.1100P | 0.03 | 0.00 | ||
| 2026-02-17 | 12.00000000 | @SB.H26.1200C | 7.37 | 0.00 | @SB.H26.1200P | 0.05 | 0.00 | ||
| 2026-02-17 | 13.00000000 | @SB.H26.1300C | 6.37 | 0.00 | @SB.H26.1300P | 0.08 | 0.00 | ||
| 2026-02-17 | 13.50000000 | @SB.H26.1350P | 0.10 | 0.00 | |||||
| 2026-02-17 | 14.00000000 | @SB.H26.1400C | 5.38 | 0.00 | @SB.H26.1400P | 0.14 | 0.00 | ||
| 2026-02-17 | 14.50000000 | @SB.H26.1450C | 4.92 | 0.00 | @SB.H26.1450P | 0.18 | 0.00 | ||
| 2026-02-17 | 14.75000000 | @SB.H26.1475C | 4.69 | 0.00 | @SB.H26.1475P | 0.21 | 0.00 | ||
| 2026-02-17 | 15.00000000 | @SB.H26.1500C | 4.47 | 0.00 | |||||
| 2026-02-17 | 15.25000000 | @SB.H26.1525C | 4.25 | 0.00 | |||||
| 2026-02-17 | 15.50000000 | @SB.H26.1550C | 4.04 | 0.00 | @SB.H26.1550P | 0.31 | 0.00 | 1920 | |
| 2026-02-17 | 15.75000000 | @SB.H26.1575C | 3.83 | 0.00 | @SB.H26.1575P | 0.35 | 0.00 | ||
| 2026-02-17 | 16.00000000 | @SB.H26.1600C | 3.64 | 0.00 | @SB.H26.1600P | 0.40 | 0.00 | ||
| 2026-02-17 | 16.25000000 | @SB.H26.1625C | 3.44 | 0.00 | @SB.H26.1625P | 0.45 | 0.00 | ||
| 2026-02-17 | 16.50000000 | @SB.H26.1650C | 3.26 | 0.00 | @SB.H26.1650P | 0.51 | 0.00 | ||
| 2026-02-17 | 16.75000000 | @SB.H26.1675C | 3.08 | 0.00 | |||||
| 2026-02-17 | 17.00000000 | @SB.H26.1700C | 2.91 | 0.00 | @SB.H26.1700P | 0.65 | 0.00 | ||
| 2026-02-17 | 17.25000000 | @SB.H26.1725C | 2.75 | 0.00 | @SB.H26.1725P | 0.73 | 0.00 | ||
| 2026-02-17 | 17.50000000 | @SB.H26.1750C | 2.66 | 0.00 | @SB.H26.1750P | 0.81 | 0.00 | ||
| 2026-02-17 | 17.75000000 | @SB.H26.1775C | 2.45 | 0.00 | |||||
| 2026-02-17 | 18.00000000 | @SB.H26.1800C | 2.31 | 0.00 | @SB.H26.1800P | 1.01 | 0.00 | 1001 | |
| 2026-02-17 | 18.25000000 | @SB.H26.1825C | 2.18 | 0.00 | |||||
| 2026-02-17 | 18.50000000 | @SB.H26.1850C | 2.06 | 0.00 | 1 | @SB.H26.1850P | 1.23 | 0.00 | |
| 2026-02-17 | 18.75000000 | @SB.H26.1875C | 1.94 | 0.00 | @SB.H26.1875P | 1.35 | 0.00 | ||
| 2026-02-17 | 19.00000000 | @SB.H26.1900C | 1.83 | 0.00 | @SB.H26.1900P | 1.48 | 0.00 | ||
| 2026-02-17 | 19.25000000 | @SB.H26.1925C | 1.73 | 0.00 | @SB.H26.1925P | 1.61 | 0.00 | ||
| 2026-02-17 | 19.50000000 | @SB.H26.1950C | 1.63 | 0.00 | @SB.H26.1950P | 1.75 | 0.00 | ||
| 2026-02-17 | 19.75000000 | @SB.H26.1975C | 1.54 | 0.00 | |||||
| 2026-02-17 | 20.00000000 | @SB.H26.2000C | 1.46 | 0.00 | @SB.H26.2000P | 2.06 | 0.00 | ||
| 2026-02-17 | 20.25000000 | @SB.H26.2025C | 1.38 | 0.00 | @SB.H26.2025P | 2.22 | 0.00 | ||
| 2026-02-17 | 20.50000000 | @SB.H26.2050P | 2.38 | 0.00 | |||||
| 2026-02-17 | 20.75000000 | @SB.H26.2075C | 1.24 | 0.00 | @SB.H26.2075P | 2.55 | 0.00 | ||
| 2026-02-17 | 21.00000000 | @SB.H26.2100C | 1.17 | 0.00 | @SB.H26.2100P | 2.72 | 0.00 | ||
| 2026-02-17 | 21.25000000 | @SB.H26.2125C | 1.11 | 0.00 | @SB.H26.2125P | 2.90 | 0.00 | ||
| 2026-02-17 | 21.50000000 | @SB.H26.2150C | 1.06 | 0.00 | 100 | @SB.H26.2150P | 3.09 | 0.00 | |
| 2026-02-17 | 21.75000000 | @SB.H26.2175C | 1.01 | 0.00 | @SB.H26.2175P | 3.28 | 0.00 | ||
| 2026-02-17 | 22.00000000 | @SB.H26.2200C | 0.96 | 0.00 | @SB.H26.2200P | 3.47 | 0.00 | ||
| 2026-02-17 | 22.25000000 | @SB.H26.2225C | 0.91 | 0.00 | @SB.H26.2225P | 3.66 | 0.00 | ||
| 2026-02-17 | 22.50000000 | @SB.H26.2250C | 0.87 | 0.00 | @SB.H26.2250P | 3.86 | 0.00 | ||
| 2026-02-17 | 22.75000000 | @SB.H26.2275C | 0.83 | 0.00 | @SB.H26.2275P | 4.06 | 0.00 | ||
| 2026-02-17 | 23.00000000 | @SB.H26.2300C | 0.80 | 0.00 | @SB.H26.2300P | 4.27 | 0.00 | ||
| 2026-02-17 | 23.25000000 | @SB.H26.2325C | 0.76 | 0.00 | @SB.H26.2325P | 4.47 | 0.00 | ||
| 2026-02-17 | 23.50000000 | @SB.H26.2350C | 0.73 | 0.00 | @SB.H26.2350P | 4.68 | 0.00 | ||
| 2026-02-17 | 23.75000000 | @SB.H26.2375C | 0.72 | 0.00 | |||||
| 2026-02-17 | 24.00000000 | @SB.H26.2400C | 0.67 | 0.00 | |||||
| 2026-02-17 | 24.25000000 | @SB.H26.2425C | 0.64 | 0.00 | @SB.H26.2425P | 5.33 | 0.00 | ||
| 2026-02-17 | 24.50000000 | @SB.H26.2450C | 0.62 | 0.00 | @SB.H26.2450P | 5.54 | 0.00 | ||
| 2026-02-17 | 25.00000000 | @SB.H26.2500C | 0.57 | 0.00 | @SB.H26.2500P | 5.99 | 0.00 | ||
| 2026-02-17 | 25.50000000 | @SB.H26.2550C | 0.53 | 0.00 | @SB.H26.2550P | 6.44 | 0.00 | ||
| 2026-02-17 | 26.00000000 | @SB.H26.2600C | 0.50 | 0.00 | @SB.H26.2600P | 6.89 | 0.00 | ||
| 2026-02-17 | 27.00000000 | @SB.H26.2700C | 0.43 | 0.00 | @SB.H26.2700P | 7.81 | 0.00 | ||
| 2026-02-17 | 28.00000000 | @SB.H26.2800C | 0.38 | 0.00 | @SB.H26.2800P | 8.76 | 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