| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| @SB.K24 | SUGAR #11 WORLD MAY 2024 | 19.44 | 20.00 | 19.35 | 19.41 | -0.07 | -0.36% | 12:59 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2024-04-15 | 8.00000000 | @SB.K24.800C | 12.45 | 0.00 | @SB.K24.800P | 0.01 | 0.00 | ||
| 2024-04-15 | 9.00000000 | @SB.K24.900C | 11.45 | 0.00 | @SB.K24.900P | 0.01 | 0.00 | ||
| 2024-04-15 | 9.50000000 | @SB.K24.950C | 11.35 | 0.00 | @SB.K24.950P | 0.01 | 0.00 | ||
| 2024-04-15 | 10.00000000 | @SB.K24.1000C | 10.45 | 0.00 | @SB.K24.1000P | 0.01 | 0.00 | ||
| 2024-04-15 | 10.50000000 | @SB.K24.1050C | 9.95 | 0.00 | @SB.K24.1050P | 0.01 | 0.00 | ||
| 2024-04-15 | 11.00000000 | @SB.K24.1100C | 9.45 | 0.00 | @SB.K24.1100P | 0.01 | 0.00 | ||
| 2024-04-15 | 11.25000000 | @SB.K24.1125C | 9.20 | 0.00 | @SB.K24.1125P | 0.01 | 0.00 | ||
| 2024-04-15 | 11.50000000 | @SB.K24.1150C | 8.95 | 0.00 | @SB.K24.1150P | 0.01 | 0.00 | 150 | |
| 2024-04-15 | 11.75000000 | @SB.K24.1175C | 8.70 | 0.00 | @SB.K24.1175P | 0.04 | +0.03 | 42 | |
| 2024-04-15 | 12.00000000 | @SB.K24.1200C | 8.45 | 0.00 | @SB.K24.1200P | 0.01 | 0.00 | ||
| 2024-04-15 | 12.25000000 | @SB.K24.1225C | 8.20 | 0.00 | @SB.K24.1225P | 0.03 | +0.02 | 105 | |
| 2024-04-15 | 12.50000000 | @SB.K24.1250C | 7.95 | 0.00 | @SB.K24.1250P | 0.01 | 0.00 | ||
| 2024-04-15 | 12.75000000 | @SB.K24.1275C | 7.70 | 0.00 | @SB.K24.1275P | 0.02 | +0.01 | 38 | |
| 2024-04-15 | 13.00000000 | @SB.K24.1300C | 7.45 | 0.00 | 36 | @SB.K24.1300P | 0.02 | +0.01 | 57 |
| 2024-04-15 | 13.25000000 | @SB.K24.1325C | 7.20 | 0.00 | @SB.K24.1325P | 0.02 | +0.01 | 50 | |
| 2024-04-15 | 13.50000000 | @SB.K24.1350C | 9.14 | +2.19 | 1 | @SB.K24.1350P | 0.01 | 0.00 | 5 |
| 2024-04-15 | 13.75000000 | @SB.K24.1375C | 6.70 | 0.00 | 1 | @SB.K24.1375P | 0.02 | +0.01 | 54 |
| 2024-04-15 | 14.00000000 | @SB.K24.1400C | 6.45 | 0.00 | 63 | @SB.K24.1400P | 0.01 | 0.00 | 521 |
| 2024-04-15 | 14.25000000 | @SB.K24.1425C | 6.20 | 0.00 | 20 | @SB.K24.1425P | 0.03 | +0.02 | 74 |
| 2024-04-15 | 14.50000000 | @SB.K24.1450C | 5.95 | 0.00 | @SB.K24.1450P | 0.01 | 0.00 | 70 | |
| 2024-04-15 | 14.75000000 | @SB.K24.1475C | 5.70 | 0.00 | @SB.K24.1475P | 0.01 | 0.00 | 104 | |
| 2024-04-15 | 15.00000000 | @SB.K24.1500C | 5.45 | 0.00 | 5 | @SB.K24.1500P | 0.01 | 0.00 | 119 |
| 2024-04-15 | 15.25000000 | @SB.K24.1525C | 5.20 | 0.00 | 1 | @SB.K24.1525P | 0.01 | 0.00 | 153 |
| 2024-04-15 | 15.50000000 | @SB.K24.1550C | 4.95 | 0.00 | @SB.K24.1550P | 0.05 | +0.04 | 988 | |
| 2024-04-15 | 15.75000000 | @SB.K24.1575C | 4.70 | 0.00 | @SB.K24.1575P | 0.03 | +0.02 | 213 | |
| 2024-04-15 | 16.00000000 | @SB.K24.1600C | 4.45 | 0.00 | 1 | @SB.K24.1600P | 0.01 | 0.00 | 3660 |
| 2024-04-15 | 16.25000000 | @SB.K24.1625C | 7.59 | +3.39 | @SB.K24.1625P | 0.01 | 0.00 | 612 | |
| 2024-04-15 | 16.50000000 | @SB.K24.1650C | 3.95 | 0.00 | @SB.K24.1650P | 0.01 | 0.00 | 406 | |
| 2024-04-15 | 16.75000000 | @SB.K24.1675C | 6.23 | +2.53 | @SB.K24.1675P | 0.01 | 0.00 | 320 | |
| 2024-04-15 | 17.00000000 | @SB.K24.1700C | 5.41 | +1.95 | 16 | @SB.K24.1700P | 0.01 | 0.00 | 2453 |
| 2024-04-15 | 17.25000000 | @SB.K24.1725C | 5.16 | +1.95 | 15 | @SB.K24.1725P | 0.01 | 0.00 | 478 |
| 2024-04-15 | 17.50000000 | @SB.K24.1750C | 6.35 | +3.39 | 1 | @SB.K24.1750P | 0.01 | 0.00 | 1098 |
| 2024-04-15 | 17.75000000 | @SB.K24.1775C | 2.71 | 0.00 | @SB.K24.1775P | 0.01 | 0.00 | 341 | |
| 2024-04-15 | 18.00000000 | @SB.K24.1800C | 2.46 | 0.00 | 304 | @SB.K24.1800P | 0.01 | 0.00 | 1563 |
| 2024-04-15 | 18.25000000 | @SB.K24.1825C | 4.78 | +2.56 | 265 | @SB.K24.1825P | 0.01 | -0.01 | 847 |
| 2024-04-15 | 18.50000000 | @SB.K24.1850C | 3.75 | +1.78 | 758 | @SB.K24.1850P | 0.02 | 0.00 | 1382 |
| 2024-04-15 | 18.75000000 | @SB.K24.1875C | 3.44 | +1.72 | 350 | @SB.K24.1875P | 0.02 | 0.00 | 1193 |
| 2024-04-15 | 19.00000000 | @SB.K24.1900C | 3.82 | +2.34 | 676 | @SB.K24.1900P | 0.01 | -0.02 | 5361 |
| 2024-04-15 | 19.25000000 | @SB.K24.1925C | 2.28 | +1.04 | 211 | @SB.K24.1925P | 0.05 | +0.01 | 733 |
| 2024-04-15 | 19.50000000 | @SB.K24.1950C | 2.76 | +1.76 | 86 | @SB.K24.1950P | 0.01 | -0.04 | 3556 |
| 2024-04-15 | 19.75000000 | @SB.K24.1975C | 2.21 | +1.45 | 1 | @SB.K24.1975P | 0.01 | -0.05 | 2340 |
| 2024-04-15 | 20.00000000 | @SB.K24.2000C | 0.10 | -0.44 | 512 | @SB.K24.2000P | 0.01 | -0.08 | 5654 |
| 2024-04-15 | 20.25000000 | @SB.K24.2025C | 0.01 | -0.34 | 290 | @SB.K24.2025P | 0.04 | -0.11 | 752 |
| 2024-04-15 | 20.50000000 | @SB.K24.2050C | 0.01 | -0.18 | 868 | @SB.K24.2050P | 0.10 | -0.14 | 3476 |
| 2024-04-15 | 20.75000000 | @SB.K24.2075C | 0.11 | -0.19 | 365 | @SB.K24.2075P | 0.19 | -0.20 | 1426 |
| 2024-04-15 | 21.00000000 | @SB.K24.2100C | 0.01 | -0.03 | 2537 | @SB.K24.2100P | 0.98 | +0.39 | 5398 |
| 2024-04-15 | 21.25000000 | @SB.K24.2125C | 0.05 | +0.03 | 1599 | @SB.K24.2125P | 0.40 | -0.42 | 3012 |
| 2024-04-15 | 21.50000000 | @SB.K24.2150C | 0.02 | +0.01 | 1242 | @SB.K24.2150P | 0.90 | -0.16 | 4325 |
| 2024-04-15 | 21.75000000 | @SB.K24.2175C | 0.01 | 0.00 | 1136 | @SB.K24.2175P | 0.32 | -0.99 | 2404 |
| 2024-04-15 | 22.00000000 | @SB.K24.2200C | 0.01 | 0.00 | 5343 | @SB.K24.2200P | 1.98 | +0.42 | 5250 |
| 2024-04-15 | 22.25000000 | @SB.K24.2225C | 0.02 | +0.01 | 1017 | @SB.K24.2225P | 1.05 | -0.36 | 1300 |
| 2024-04-15 | 22.50000000 | @SB.K24.2250C | 0.01 | 0.00 | 3799 | @SB.K24.2250P | 2.23 | +0.18 | 3525 |
| 2024-04-15 | 22.75000000 | @SB.K24.2275C | 0.02 | +0.01 | 1470 | @SB.K24.2275P | 2.02 | -0.28 | 2227 |
| 2024-04-15 | 23.00000000 | @SB.K24.2300C | 0.01 | 0.00 | 9898 | @SB.K24.2300P | 2.77 | +0.22 | 4458 |
| 2024-04-15 | 23.25000000 | @SB.K24.2325C | 0.03 | +0.02 | 1583 | @SB.K24.2325P | 1.76 | -1.04 | 1489 |
| 2024-04-15 | 23.50000000 | @SB.K24.2350C | 0.01 | 0.00 | 3202 | @SB.K24.2350P | 2.26 | -0.79 | 2118 |
| 2024-04-15 | 23.75000000 | @SB.K24.2375C | 0.08 | +0.07 | 2577 | @SB.K24.2375P | 1.84 | -1.46 | 712 |
| 2024-04-15 | 24.00000000 | @SB.K24.2400C | 0.01 | 0.00 | 10311 | @SB.K24.2400P | 3.28 | -0.27 | 2852 |
| 2024-04-15 | 24.25000000 | @SB.K24.2425C | 0.01 | 0.00 | 1342 | @SB.K24.2425P | 2.14 | -1.66 | 165 |
| 2024-04-15 | 24.50000000 | @SB.K24.2450C | 0.02 | +0.01 | 1640 | @SB.K24.2450P | 2.79 | -1.26 | 1664 |
| 2024-04-15 | 24.75000000 | @SB.K24.2475C | 0.02 | +0.01 | 1003 | @SB.K24.2475P | 2.82 | -1.48 | 330 |
| 2024-04-15 | 25.00000000 | @SB.K24.2500C | 0.01 | 0.00 | 7123 | @SB.K24.2500P | 2.77 | -1.78 | 1512 |
| 2024-04-15 | 25.25000000 | @SB.K24.2525C | 0.01 | 0.00 | 886 | @SB.K24.2525P | 2.84 | -1.96 | 24 |
| 2024-04-15 | 25.50000000 | @SB.K24.2550C | 0.03 | +0.02 | 1453 | @SB.K24.2550P | 3.93 | -1.12 | 242 |
| 2024-04-15 | 25.75000000 | @SB.K24.2575C | 0.02 | +0.01 | 528 | @SB.K24.2575P | 4.76 | -0.54 | 250 |
| 2024-04-15 | 26.00000000 | @SB.K24.2600C | 0.01 | 0.00 | 7392 | @SB.K24.2600P | 4.80 | -0.75 | 500 |
| 2024-04-15 | 26.25000000 | @SB.K24.2625C | 0.01 | 0.00 | 841 | @SB.K24.2625P | 4.21 | -1.59 | 32 |
| 2024-04-15 | 26.50000000 | @SB.K24.2650C | 0.01 | 0.00 | 4199 | @SB.K24.2650P | 5.29 | -0.76 | 1037 |
| 2024-04-15 | 26.75000000 | @SB.K24.2675C | 0.02 | +0.01 | 419 | @SB.K24.2675P | 2.20 | -4.10 | 2 |
| 2024-04-15 | 27.00000000 | @SB.K24.2700C | 0.02 | +0.01 | 6864 | @SB.K24.2700P | 3.84 | -2.71 | 63 |
| 2024-04-15 | 27.25000000 | @SB.K24.2725C | 0.01 | 0.00 | 492 | @SB.K24.2725P | 2.28 | -4.52 | 1 |
| 2024-04-15 | 27.50000000 | @SB.K24.2750C | 0.01 | 0.00 | 1513 | @SB.K24.2750P | 7.05 | 0.00 | |
| 2024-04-15 | 27.75000000 | @SB.K24.2775C | 0.01 | 0.00 | 505 | @SB.K24.2775P | 7.30 | 0.00 | |
| 2024-04-15 | 28.00000000 | @SB.K24.2800C | 0.01 | 0.00 | 6671 | @SB.K24.2800P | 5.82 | -1.73 | 100 |
| 2024-04-15 | 28.25000000 | @SB.K24.2825C | 0.01 | 0.00 | 686 | @SB.K24.2825P | 7.80 | 0.00 | |
| 2024-04-15 | 28.50000000 | @SB.K24.2850C | 0.02 | +0.01 | 871 | @SB.K24.2850P | 7.00 | -1.05 | 1 |
| 2024-04-15 | 28.75000000 | @SB.K24.2875C | 0.02 | +0.01 | 147 | @SB.K24.2875P | 8.30 | 0.00 | |
| 2024-04-15 | 29.00000000 | @SB.K24.2900C | 0.01 | 0.00 | 1644 | @SB.K24.2900P | 7.64 | -0.91 | 100 |
| 2024-04-15 | 29.25000000 | @SB.K24.2925C | 0.01 | 0.00 | 106 | @SB.K24.2925P | 7.89 | -0.91 | 1 |
| 2024-04-15 | 29.50000000 | @SB.K24.2950C | 0.01 | 0.00 | 232 | @SB.K24.2950P | 8.00 | -1.05 | |
| 2024-04-15 | 29.75000000 | @SB.K24.2975C | 0.01 | 0.00 | 219 | @SB.K24.2975P | 9.30 | 0.00 | |
| 2024-04-15 | 30.00000000 | @SB.K24.3000C | 0.01 | 0.00 | 3847 | @SB.K24.3000P | 9.55 | 0.00 | |
| 2024-04-15 | 30.50000000 | @SB.K24.3050C | 0.01 | 0.00 | 282 | @SB.K24.3050P | 10.05 | 0.00 | 35 |
| 2024-04-15 | 31.00000000 | @SB.K24.3100C | 0.03 | +0.02 | 1337 | @SB.K24.3100P | 10.55 | 0.00 | |
| 2024-04-15 | 32.00000000 | @SB.K24.3200C | 0.04 | +0.03 | 1654 | @SB.K24.3200P | 11.55 | 0.00 | |
| 2024-04-15 | 32.50000000 | @SB.K24.3250C | 0.06 | +0.05 | 114 | @SB.K24.3250P | 12.05 | 0.00 | |
| 2024-04-15 | 33.00000000 | @SB.K24.3300C | 0.01 | 0.00 | 409 | @SB.K24.3300P | 12.55 | 0.00 | 36 |
| 2024-04-15 | 33.50000000 | @SB.K24.3350C | 0.03 | +0.02 | 247 | @SB.K24.3350P | 13.05 | 0.00 | |
| 2024-04-15 | 34.00000000 | @SB.K24.3400C | 0.03 | +0.02 | 672 | @SB.K24.3400P | 13.55 | 0.00 | 63 |
| 2024-04-15 | 35.00000000 | @SB.K24.3500C | 0.02 | +0.01 | 927 | @SB.K24.3500P | 14.55 | 0.00 | 1 |
| 2024-04-15 | 36.00000000 | @SB.K24.3600C | 0.03 | +0.02 | 165 | @SB.K24.3600P | 15.55 | 0.00 | 1 |
| 2024-04-15 | 37.00000000 | @SB.K24.3700C | 0.03 | +0.02 | 140 | @SB.K24.3700P | 16.55 | 0.00 | 1 |
| 2024-04-15 | 38.00000000 | @SB.K24.3800C | 0.01 | 0.00 | 481 | @SB.K24.3800P | 15.87 | -1.68 | 1 |
| 2024-04-15 | 39.00000000 | @SB.K24.3900C | 0.01 | 0.00 | 572 | @SB.K24.3900P | 16.87 | -1.68 | |
| 2024-04-15 | 40.00000000 | @SB.K24.4000C | 0.02 | +0.01 | 478 | @SB.K24.4000P | 19.55 | 0.00 | |
| 2024-04-15 | 40.25000000 | @SB.K24.4025C | 0.01 | 0.00 | @SB.K24.4025P | 19.80 | 0.00 | ||
| 2024-04-15 | 40.50000000 | @SB.K24.4050C | 0.01 | 0.00 | @SB.K24.4050P | 20.05 | 0.00 | ||
| 2024-04-15 | 40.75000000 | @SB.K24.4075C | 0.01 | 0.00 | @SB.K24.4075P | 20.30 | 0.00 | ||
| 2024-04-15 | 41.00000000 | @SB.K24.4100C | 0.01 | 0.00 | @SB.K24.4100P | 20.55 | 0.00 | ||
| 2024-04-15 | 41.25000000 | @SB.K24.4125C | 0.01 | 0.00 | @SB.K24.4125P | 20.80 | 0.00 | ||
| 2024-04-15 | 41.50000000 | @SB.K24.4150C | 0.01 | 0.00 | @SB.K24.4150P | 21.05 | 0.00 | ||
| 2024-04-15 | 41.75000000 | @SB.K24.4175C | 0.01 | 0.00 | @SB.K24.4175P | 21.30 | 0.00 | ||
| 2024-04-15 | 42.00000000 | @SB.K24.4200C | 0.01 | 0.00 | @SB.K24.4200P | 21.55 | 0.00 | ||
| 2024-04-15 | 42.25000000 | @SB.K24.4225C | 0.01 | 0.00 | 23 | @SB.K24.4225P | 21.40 | 0.00 | |
| 2024-04-15 | 42.50000000 | @SB.K24.4250C | 0.01 | 0.00 | @SB.K24.4250P | 22.05 | 0.00 | ||
| 2024-04-15 | 42.75000000 | @SB.K24.4275C | 0.01 | 0.00 | @SB.K24.4275P | 22.30 | 0.00 | ||
| 2024-04-15 | 43.00000000 | @SB.K24.4300C | 0.01 | 0.00 | @SB.K24.4300P | 22.55 | 0.00 | ||
| 2024-04-15 | 43.25000000 | @SB.K24.4325C | 0.01 | 0.00 | @SB.K24.4325P | 22.80 | 0.00 | ||
| 2024-04-15 | 43.50000000 | @SB.K24.4350C | 0.01 | 0.00 | @SB.K24.4350P | 23.05 | 0.00 | ||
| 2024-04-15 | 43.75000000 | @SB.K24.4375C | 0.01 | 0.00 | @SB.K24.4375P | 23.30 | 0.00 | ||
| 2024-04-15 | 44.00000000 | @SB.K24.4400C | 0.01 | 0.00 | @SB.K24.4400P | 23.55 | 0.00 | ||
| 2024-04-15 | 44.25000000 | @SB.K24.4425C | 0.01 | 0.00 | @SB.K24.4425P | 23.80 | 0.00 | ||
| 2024-04-15 | 44.50000000 | @SB.K24.4450C | 0.01 | 0.00 | @SB.K24.4450P | 24.05 | 0.00 | ||
| 2024-04-15 | 44.75000000 | @SB.K24.4475C | 0.01 | 0.00 | @SB.K24.4475P | 24.30 | 0.00 | ||
| 2024-04-15 | 45.00000000 | @SB.K24.4500C | 0.01 | 0.00 | @SB.K24.4500P | 24.55 | 0.00 | ||
| 2024-04-15 | 45.25000000 | @SB.K24.4525C | 0.01 | 0.00 | @SB.K24.4525P | 24.80 | 0.00 | ||
| 2024-04-15 | 45.50000000 | @SB.K24.4550C | 0.01 | 0.00 | @SB.K24.4550P | 25.05 | 0.00 | ||
| 2024-04-15 | 45.75000000 | @SB.K24.4575C | 0.01 | 0.00 | @SB.K24.4575P | 25.30 | 0.00 | ||
| 2024-04-15 | 46.00000000 | @SB.K24.4600C | 0.01 | 0.00 | @SB.K24.4600P | 25.55 | 0.00 | ||
| 2024-04-15 | 46.25000000 | @SB.K24.4625C | 0.01 | 0.00 | @SB.K24.4625P | 25.80 | 0.00 | ||
| 2024-04-15 | 46.50000000 | @SB.K24.4650C | 0.01 | 0.00 | @SB.K24.4650P | 26.05 | 0.00 | ||
| 2024-04-15 | 46.75000000 | @SB.K24.4675C | 0.01 | 0.00 | @SB.K24.4675P | 26.30 | 0.00 | ||
| 2024-04-15 | 47.00000000 | @SB.K24.4700C | 0.01 | 0.00 | @SB.K24.4700P | 26.55 | 0.00 | ||
| 2024-04-15 | 47.25000000 | @SB.K24.4725C | 0.01 | 0.00 | @SB.K24.4725P | 26.80 | 0.00 | ||
| 2024-04-15 | 47.50000000 | @SB.K24.4750C | 0.01 | 0.00 | @SB.K24.4750P | 27.05 | 0.00 | ||
| 2024-04-15 | 47.75000000 | @SB.K24.4775C | 0.01 | 0.00 | @SB.K24.4775P | 27.30 | 0.00 | ||
| 2024-04-15 | 48.00000000 | @SB.K24.4800C | 0.01 | 0.00 | @SB.K24.4800P | 27.55 | 0.00 | ||
| 2024-04-15 | 48.25000000 | @SB.K24.4825C | 0.01 | 0.00 | @SB.K24.4825P | 27.80 | 0.00 | ||
| 2024-04-15 | 48.50000000 | @SB.K24.4850C | 0.01 | 0.00 | @SB.K24.4850P | 28.05 | 0.00 | ||
| 2024-04-15 | 48.75000000 | @SB.K24.4875C | 0.01 | 0.00 | @SB.K24.4875P | 28.30 | 0.00 | ||
| 2024-04-15 | 49.00000000 | @SB.K24.4900C | 0.01 | 0.00 | @SB.K24.4900P | 28.55 | 0.00 | ||
| 2024-04-15 | 49.25000000 | @SB.K24.4925C | 0.01 | 0.00 | @SB.K24.4925P | 28.80 | 0.00 | ||
| 2024-04-15 | 49.50000000 | @SB.K24.4950C | 0.01 | 0.00 | @SB.K24.4950P | 29.05 | 0.00 | ||
| 2024-04-15 | 49.75000000 | @SB.K24.4975C | 0.01 | 0.00 | 250 | @SB.K24.4975P | 29.30 | 0.00 | |
| 2024-04-15 | 50.00000000 | @SB.K24.5000C | 0.01 | 0.00 | @SB.K24.5000P | 29.15 | 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