Market | Name | Open | High | Low | Last | Change | Pct | Time | |
---|---|---|---|---|---|---|---|---|---|
@SB.K21 | SUGAR #11 WORLD MAY 2021 | 15.26 | 15.72 | 15.22 | 15.52 | +0.34 | +2.24% | 12:59 | add to portfolio |
Expiration | Strike | CALL | PUT | ||||||
---|---|---|---|---|---|---|---|---|---|
symbol | last | change | openint | symbol | last | change | openint | ||
2021-04-15 | 5.00000000 | @SB.K21.500C | 10.16 | 0.00 | @SB.K21.500P | 0.01 | 0.00 | ||
2021-04-15 | 6.00000000 | @SB.K21.600C | 9.14 | 0.00 | @SB.K21.600P | 0.01 | 0.00 | ||
2021-04-15 | 6.50000000 | @SB.K21.650C | 8.68 | 0.00 | @SB.K21.650P | 0.01 | 0.00 | ||
2021-04-15 | 7.00000000 | @SB.K21.700C | 8.14 | 0.00 | @SB.K21.700P | 0.01 | 0.00 | ||
2021-04-15 | 7.50000000 | @SB.K21.750C | 7.64 | 0.00 | @SB.K21.750P | 0.01 | 0.00 | ||
2021-04-15 | 8.00000000 | @SB.K21.800C | 7.18 | 0.00 | @SB.K21.800P | 0.01 | 0.00 | ||
2021-04-15 | 8.25000000 | @SB.K21.825C | 6.91 | 0.00 | @SB.K21.825P | 0.01 | 0.00 | ||
2021-04-15 | 8.50000000 | @SB.K21.850C | 6.66 | 0.00 | @SB.K21.850P | 0.01 | 0.00 | ||
2021-04-15 | 8.75000000 | @SB.K21.875C | 6.43 | 0.00 | @SB.K21.875P | 0.01 | 0.00 | ||
2021-04-15 | 9.00000000 | @SB.K21.900C | 5.93 | 0.00 | @SB.K21.900P | 0.01 | 0.00 | ||
2021-04-15 | 9.25000000 | @SB.K21.925C | 5.91 | 0.00 | @SB.K21.925P | 0.02 | +0.01 | 170 | |
2021-04-15 | 9.50000000 | @SB.K21.950C | 5.64 | 0.00 | @SB.K21.950P | 0.01 | 0.00 | 571 | |
2021-04-15 | 9.75000000 | @SB.K21.975C | 5.43 | 0.00 | @SB.K21.975P | 0.01 | 0.00 | 30 | |
2021-04-15 | 10.00000000 | @SB.K21.1000C | 4.84 | 0.00 | @SB.K21.1000P | 0.01 | 0.00 | 442 | |
2021-04-15 | 10.25000000 | @SB.K21.1025C | 4.59 | 0.00 | @SB.K21.1025P | 0.04 | +0.03 | 387 | |
2021-04-15 | 10.50000000 | @SB.K21.1050C | 4.66 | 0.00 | @SB.K21.1050P | 0.01 | 0.00 | 2907 | |
2021-04-15 | 10.75000000 | @SB.K21.1075C | 2.69 | -1.72 | 16 | @SB.K21.1075P | 0.03 | +0.02 | 427 |
2021-04-15 | 11.00000000 | @SB.K21.1100C | 4.14 | 0.00 | 59 | @SB.K21.1100P | 0.01 | 0.00 | 1239 |
2021-04-15 | 11.25000000 | @SB.K21.1125C | 3.59 | 0.00 | 15 | @SB.K21.1125P | 0.02 | +0.01 | 831 |
2021-04-15 | 11.50000000 | @SB.K21.1150C | 3.64 | 0.00 | 95 | @SB.K21.1150P | 0.02 | +0.01 | 2900 |
2021-04-15 | 11.75000000 | @SB.K21.1175C | 2.64 | -0.75 | 98 | @SB.K21.1175P | 0.02 | +0.01 | 2498 |
2021-04-15 | 12.00000000 | @SB.K21.1200C | 1.22 | -1.96 | 725 | @SB.K21.1200P | 0.01 | 0.00 | 3835 |
2021-04-15 | 12.25000000 | @SB.K21.1225C | 1.80 | -0.80 | 78 | @SB.K21.1225P | 0.02 | +0.01 | 2916 |
2021-04-15 | 12.50000000 | @SB.K21.1250C | 1.23 | -1.41 | 1088 | @SB.K21.1250P | 0.04 | +0.03 | 2913 |
2021-04-15 | 12.75000000 | @SB.K21.1275C | 1.22 | -0.88 | 336 | @SB.K21.1275P | 0.03 | +0.02 | 881 |
2021-04-15 | 13.00000000 | @SB.K21.1300C | 3.45 | +1.30 | 2220 | @SB.K21.1300P | 0.02 | +0.01 | 8709 |
2021-04-15 | 13.25000000 | @SB.K21.1325C | 1.30 | -0.60 | 861 | @SB.K21.1325P | 0.01 | 0.00 | 2225 |
2021-04-15 | 13.50000000 | @SB.K21.1350C | 2.05 | +0.40 | 1273 | @SB.K21.1350P | 0.01 | 0.00 | 4026 |
2021-04-15 | 13.75000000 | @SB.K21.1375C | 0.69 | -0.73 | 723 | @SB.K21.1375P | 0.01 | 0.00 | 1432 |
2021-04-15 | 14.00000000 | @SB.K21.1400C | 0.98 | -0.19 | 4929 | @SB.K21.1400P | 0.01 | 0.00 | 4740 |
2021-04-15 | 14.25000000 | @SB.K21.1425C | 0.79 | -0.14 | 517 | @SB.K21.1425P | 0.01 | -0.01 | 2706 |
2021-04-15 | 14.50000000 | @SB.K21.1450C | 0.80 | +0.12 | 3843 | @SB.K21.1450P | 0.02 | -0.02 | 5627 |
2021-04-15 | 14.75000000 | @SB.K21.1475C | 0.62 | +0.14 | 1214 | @SB.K21.1475P | 0.09 | 0.00 | 3297 |
2021-04-15 | 15.00000000 | @SB.K21.1500C | 0.55 | +0.23 | 3546 | @SB.K21.1500P | 0.14 | -0.04 | 6451 |
2021-04-15 | 15.25000000 | @SB.K21.1525C | 0.36 | +0.16 | 2034 | @SB.K21.1525P | 0.14 | -0.13 | 2907 |
2021-04-15 | 15.50000000 | @SB.K21.1550C | 0.22 | +0.09 | 3770 | @SB.K21.1550P | 0.25 | -0.20 | 6208 |
2021-04-15 | 15.75000000 | @SB.K21.1575C | 0.13 | +0.04 | 1839 | @SB.K21.1575P | 0.34 | -0.31 | 1940 |
2021-04-15 | 16.00000000 | @SB.K21.1600C | 0.07 | +0.02 | 10796 | @SB.K21.1600P | 0.87 | -0.32 | 4575 |
2021-04-15 | 16.25000000 | @SB.K21.1625C | 0.09 | +0.05 | 2995 | @SB.K21.1625P | 0.95 | -0.18 | 1090 |
2021-04-15 | 16.50000000 | @SB.K21.1650C | 0.03 | +0.01 | 7208 | @SB.K21.1650P | 1.49 | +0.10 | 1957 |
2021-04-15 | 16.75000000 | @SB.K21.1675C | 0.02 | 0.00 | 1641 | @SB.K21.1675P | 1.65 | +0.02 | 1198 |
2021-04-15 | 17.00000000 | @SB.K21.1700C | 0.02 | +0.01 | 9964 | @SB.K21.1700P | 2.05 | +0.19 | 1362 |
2021-04-15 | 17.25000000 | @SB.K21.1725C | 0.01 | 0.00 | 2892 | @SB.K21.1725P | 1.34 | -1.08 | 172 |
2021-04-15 | 17.50000000 | @SB.K21.1750C | 0.01 | 0.00 | 5254 | @SB.K21.1750P | 2.59 | -0.21 | 256 |
2021-04-15 | 17.75000000 | @SB.K21.1775C | 0.01 | 0.00 | 806 | @SB.K21.1775P | 2.60 | 0.00 | |
2021-04-15 | 18.00000000 | @SB.K21.1800C | 0.01 | 0.00 | 6879 | @SB.K21.1800P | 1.44 | -1.65 | 18 |
2021-04-15 | 18.25000000 | @SB.K21.1825C | 0.01 | 0.00 | 387 | @SB.K21.1825P | 1.69 | -1.42 | 2 |
2021-04-15 | 18.50000000 | @SB.K21.1850C | 0.01 | 0.00 | 2715 | @SB.K21.1850P | 3.36 | 0.00 | |
2021-04-15 | 18.75000000 | @SB.K21.1875C | 0.01 | 0.00 | 20 | @SB.K21.1875P | 3.57 | 0.00 | |
2021-04-15 | 19.00000000 | @SB.K21.1900C | 0.01 | 0.00 | 3750 | @SB.K21.1900P | 3.82 | 0.00 | |
2021-04-15 | 19.25000000 | @SB.K21.1925C | 0.02 | +0.01 | 82 | @SB.K21.1925P | 4.11 | 0.00 | |
2021-04-15 | 19.50000000 | @SB.K21.1950C | 0.01 | 0.00 | 1278 | @SB.K21.1950P | 4.36 | 0.00 | |
2021-04-15 | 19.75000000 | @SB.K21.1975C | 0.01 | 0.00 | 100 | @SB.K21.1975P | 4.61 | 0.00 | |
2021-04-15 | 20.00000000 | @SB.K21.2000C | 0.01 | 0.00 | 21046 | @SB.K21.2000P | 5.16 | 0.00 | |
2021-04-15 | 20.25000000 | @SB.K21.2025C | 0.01 | 0.00 | 218 | @SB.K21.2025P | 5.11 | 0.00 | |
2021-04-15 | 20.50000000 | @SB.K21.2050C | 0.01 | 0.00 | 684 | @SB.K21.2050P | 5.36 | 0.00 | |
2021-04-15 | 21.00000000 | @SB.K21.2100C | 0.02 | +0.01 | 2288 | @SB.K21.2100P | 5.86 | 0.00 | |
2021-04-15 | 21.50000000 | @SB.K21.2150C | 0.01 | 0.00 | 329 | @SB.K21.2150P | 6.36 | 0.00 | |
2021-04-15 | 22.00000000 | @SB.K21.2200C | 0.01 | 0.00 | 1085 | @SB.K21.2200P | 6.86 | 0.00 | |
2021-04-15 | 23.00000000 | @SB.K21.2300C | 0.01 | 0.00 | 996 | @SB.K21.2300P | 7.86 | 0.00 | |
2021-04-15 | 23.25000000 | @SB.K21.2325C | 0.01 | 0.00 | 150 | @SB.K21.2325P | 8.07 | 0.00 | |
2021-04-15 | 23.50000000 | @SB.K21.2350C | 0.09 | +0.08 | 150 | @SB.K21.2350P | 8.36 | 0.00 | |
2021-04-15 | 23.75000000 | @SB.K21.2375C | 0.01 | 0.00 | 50 | @SB.K21.2375P | 8.91 | 0.00 | |
2021-04-15 | 24.00000000 | @SB.K21.2400C | 0.01 | 0.00 | 200 | @SB.K21.2400P | 8.82 | 0.00 | |
2021-04-15 | 24.25000000 | @SB.K21.2425C | 0.01 | 0.00 | @SB.K21.2425P | 9.09 | 0.00 | ||
2021-04-15 | 24.50000000 | @SB.K21.2450C | 0.04 | +0.03 | 231 | @SB.K21.2450P | 9.36 | 0.00 | |
2021-04-15 | 24.75000000 | @SB.K21.2475C | 0.03 | +0.02 | 1 | @SB.K21.2475P | 9.91 | 0.00 | |
2021-04-15 | 25.00000000 | @SB.K21.2500C | 0.01 | 0.00 | 2252 | @SB.K21.2500P | 9.84 | 0.00 |
Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals