| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| @SB.K25 | SUGAR #11 WORLD MAY 2025 | 19.28 | 19.32 | 19.17 | 19.27 | -0.02 | -0.10% | 07:51 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2025-04-15 | 10.00000000 | @SB.K25.1000C | 9.32 | 0.00 | @SB.K25.1000P | 0.01 | 0.00 | ||
| 2025-04-15 | 11.00000000 | @SB.K25.1100C | 8.32 | 0.00 | @SB.K25.1100P | 0.02 | 0.00 | ||
| 2025-04-15 | 11.50000000 | @SB.K25.1150C | 7.82 | 0.00 | @SB.K25.1150P | 0.03 | 0.00 | ||
| 2025-04-15 | 12.00000000 | @SB.K25.1200C | 7.32 | 0.00 | @SB.K25.1200P | 0.04 | 0.00 | ||
| 2025-04-15 | 12.50000000 | @SB.K25.1250C | 6.82 | 0.00 | @SB.K25.1250P | 0.05 | 0.00 | ||
| 2025-04-15 | 13.00000000 | @SB.K25.1300C | 6.32 | 0.00 | @SB.K25.1300P | 0.06 | 0.00 | ||
| 2025-04-15 | 13.25000000 | @SB.K25.1325C | 6.07 | 0.00 | @SB.K25.1325P | 0.07 | 0.00 | ||
| 2025-04-15 | 13.50000000 | @SB.K25.1350C | 5.83 | 0.00 | @SB.K25.1350P | 0.08 | 0.00 | ||
| 2025-04-15 | 13.75000000 | @SB.K25.1375C | 5.58 | 0.00 | @SB.K25.1375P | 0.09 | 0.00 | ||
| 2025-04-15 | 14.00000000 | @SB.K25.1400C | 5.34 | 0.00 | @SB.K25.1400P | 0.11 | 0.00 | ||
| 2025-04-15 | 14.25000000 | @SB.K25.1425C | 5.10 | 0.00 | @SB.K25.1425P | 0.12 | 0.00 | ||
| 2025-04-15 | 14.50000000 | @SB.K25.1450C | 4.87 | 0.00 | @SB.K25.1450P | 0.14 | 0.00 | ||
| 2025-04-15 | 14.75000000 | @SB.K25.1475C | 4.64 | 0.00 | @SB.K25.1475P | 0.16 | 0.00 | ||
| 2025-04-15 | 15.00000000 | @SB.K25.1500C | 4.41 | 0.00 | @SB.K25.1500P | 0.45 | +0.27 | 2800 | |
| 2025-04-15 | 15.25000000 | @SB.K25.1525C | 4.18 | 0.00 | @SB.K25.1525P | 0.21 | 0.00 | ||
| 2025-04-15 | 15.50000000 | @SB.K25.1550C | 3.96 | 0.00 | @SB.K25.1550P | 0.25 | +0.02 | 732 | |
| 2025-04-15 | 15.75000000 | @SB.K25.1575C | 3.75 | 0.00 | 200 | @SB.K25.1575P | 0.27 | 0.00 | |
| 2025-04-15 | 16.00000000 | @SB.K25.1600C | 3.54 | 0.00 | @SB.K25.1600P | 0.30 | 0.00 | 960 | |
| 2025-04-15 | 16.25000000 | @SB.K25.1625C | 3.33 | 0.00 | @SB.K25.1625P | 0.34 | 0.00 | ||
| 2025-04-15 | 16.50000000 | @SB.K25.1650C | 3.13 | 0.00 | @SB.K25.1650P | 0.39 | 0.00 | 400 | |
| 2025-04-15 | 16.75000000 | @SB.K25.1675C | 2.94 | 0.00 | @SB.K25.1675P | 0.44 | 0.00 | ||
| 2025-04-15 | 17.00000000 | @SB.K25.1700C | 2.75 | 0.00 | @SB.K25.1700P | 0.50 | 0.00 | ||
| 2025-04-15 | 17.25000000 | @SB.K25.1725C | 2.58 | 0.00 | @SB.K25.1725P | 0.57 | 0.00 | ||
| 2025-04-15 | 17.50000000 | @SB.K25.1750C | 2.40 | 0.00 | @SB.K25.1750P | 0.64 | 0.00 | 70 | |
| 2025-04-15 | 17.75000000 | @SB.K25.1775C | 2.24 | 0.00 | @SB.K25.1775P | 0.72 | 0.00 | 10 | |
| 2025-04-15 | 18.00000000 | @SB.K25.1800C | 2.09 | 0.00 | @SB.K25.1800P | 0.81 | 0.00 | 20 | |
| 2025-04-15 | 18.25000000 | @SB.K25.1825C | 1.94 | 0.00 | @SB.K25.1825P | 0.90 | 0.00 | 4 | |
| 2025-04-15 | 18.50000000 | @SB.K25.1850C | 1.80 | 0.00 | 30 | @SB.K25.1850P | 1.01 | 0.00 | 175 |
| 2025-04-15 | 18.75000000 | @SB.K25.1875C | 1.67 | 0.00 | @SB.K25.1875P | 1.12 | 0.00 | 20 | |
| 2025-04-15 | 19.00000000 | @SB.K25.1900C | 1.60 | +0.05 | 6 | @SB.K25.1900P | 1.24 | 0.00 | 202 |
| 2025-04-15 | 19.25000000 | @SB.K25.1925C | 1.44 | 0.00 | @SB.K25.1925P | 1.37 | 0.00 | 16 | |
| 2025-04-15 | 19.50000000 | @SB.K25.1950C | 1.33 | 0.00 | 30 | @SB.K25.1950P | 1.50 | 0.00 | 300 |
| 2025-04-15 | 19.75000000 | @SB.K25.1975C | 1.23 | 0.00 | @SB.K25.1975P | 1.65 | 0.00 | 40 | |
| 2025-04-15 | 20.00000000 | @SB.K25.2000C | 1.14 | 0.00 | 30 | @SB.K25.2000P | 1.51 | -0.29 | 98 |
| 2025-04-15 | 20.25000000 | @SB.K25.2025C | 1.75 | +0.69 | 71 | @SB.K25.2025P | 1.66 | -0.30 | 158 |
| 2025-04-15 | 20.50000000 | @SB.K25.2050C | 1.16 | +0.18 | 64 | @SB.K25.2050P | 2.12 | 0.00 | 20 |
| 2025-04-15 | 20.75000000 | @SB.K25.2075C | 0.91 | 0.00 | 558 | @SB.K25.2075P | 2.30 | 0.00 | 60 |
| 2025-04-15 | 21.00000000 | @SB.K25.2100C | 0.85 | 0.00 | 110 | @SB.K25.2100P | 2.47 | 0.00 | 515 |
| 2025-04-15 | 21.25000000 | @SB.K25.2125C | 0.79 | 0.00 | 210 | @SB.K25.2125P | 2.66 | 0.00 | |
| 2025-04-15 | 21.50000000 | @SB.K25.2150C | 1.55 | +0.82 | 173 | @SB.K25.2150P | 2.85 | 0.00 | 650 |
| 2025-04-15 | 21.75000000 | @SB.K25.2175C | 0.68 | 0.00 | 20 | @SB.K25.2175P | 3.04 | 0.00 | 400 |
| 2025-04-15 | 22.00000000 | @SB.K25.2200C | 0.63 | 0.00 | 2089 | @SB.K25.2200P | 3.24 | 0.00 | |
| 2025-04-15 | 22.25000000 | @SB.K25.2225C | 0.59 | 0.00 | 52 | @SB.K25.2225P | 3.44 | 0.00 | |
| 2025-04-15 | 22.50000000 | @SB.K25.2250C | 0.55 | 0.00 | 850 | @SB.K25.2250P | 3.64 | 0.00 | |
| 2025-04-15 | 22.75000000 | @SB.K25.2275C | 0.52 | 0.00 | @SB.K25.2275P | 3.85 | 0.00 | ||
| 2025-04-15 | 23.00000000 | @SB.K25.2300C | 0.48 | 0.00 | 30 | @SB.K25.2300P | 4.06 | 0.00 | |
| 2025-04-15 | 23.25000000 | @SB.K25.2325C | 0.45 | 0.00 | 20 | @SB.K25.2325P | 4.28 | 0.00 | |
| 2025-04-15 | 23.50000000 | @SB.K25.2350C | 0.42 | 0.00 | @SB.K25.2350P | 4.50 | 0.00 | ||
| 2025-04-15 | 23.75000000 | @SB.K25.2375C | 0.40 | 0.00 | @SB.K25.2375P | 4.71 | 0.00 | ||
| 2025-04-15 | 24.00000000 | @SB.K25.2400C | 0.37 | 0.00 | 115 | @SB.K25.2400P | 4.94 | 0.00 | |
| 2025-04-15 | 24.25000000 | @SB.K25.2425C | 0.35 | 0.00 | @SB.K25.2425P | 5.16 | 0.00 | ||
| 2025-04-15 | 24.50000000 | @SB.K25.2450C | 0.33 | 0.00 | 85 | @SB.K25.2450P | 5.39 | 0.00 | |
| 2025-04-15 | 24.75000000 | @SB.K25.2475C | 0.31 | 0.00 | @SB.K25.2475P | 5.62 | 0.00 | ||
| 2025-04-15 | 25.00000000 | @SB.K25.2500C | 0.08 | -0.21 | 274 | @SB.K25.2500P | 5.85 | 0.00 | |
| 2025-04-15 | 25.25000000 | @SB.K25.2525C | 0.28 | 0.00 | @SB.K25.2525P | 6.08 | 0.00 | ||
| 2025-04-15 | 25.50000000 | @SB.K25.2550C | 0.26 | 0.00 | @SB.K25.2550P | 6.31 | 0.00 | ||
| 2025-04-15 | 25.75000000 | @SB.K25.2575C | 0.25 | 0.00 | @SB.K25.2575P | 6.55 | 0.00 | ||
| 2025-04-15 | 26.00000000 | @SB.K25.2600C | 0.23 | 0.00 | 1604 | @SB.K25.2600P | 6.78 | 0.00 | |
| 2025-04-15 | 26.50000000 | @SB.K25.2650C | 0.21 | 0.00 | @SB.K25.2650P | 7.26 | 0.00 | ||
| 2025-04-15 | 27.00000000 | @SB.K25.2700C | 0.44 | +0.25 | 7 | @SB.K25.2700P | 7.74 | 0.00 | |
| 2025-04-15 | 27.50000000 | @SB.K25.2750C | 0.17 | 0.00 | @SB.K25.2750P | 8.22 | 0.00 | ||
| 2025-04-15 | 28.00000000 | @SB.K25.2800C | 0.15 | 0.00 | @SB.K25.2800P | 8.71 | 0.00 | ||
| 2025-04-15 | 29.00000000 | @SB.K25.2900C | 0.13 | 0.00 | @SB.K25.2900P | 9.69 | 0.00 | ||
| 2025-04-15 | 30.00000000 | @SB.K25.3000C | 0.20 | +0.09 | 4 | @SB.K25.3000P | 10.68 | 0.00 | |
| 2025-04-15 | 40.00000000 | @SB.K25.4000C | 0.03 | 0.00 | @SB.K25.4000P | 20.68 | 0.00 | ||
| 2025-04-15 | 50.00000000 | @SB.K25.5000C | 0.01 | 0.00 | @SB.K25.5000P | 30.68 | 0.00 | ||
| 2025-04-15 | 60.00000000 | @SB.K25.6000C | 0.01 | 0.00 | @SB.K25.6000P | 40.68 | 0.00 | ||
| 2025-04-15 | 70.00000000 | @SB.K25.7000C | 0.01 | 0.00 | @SB.K25.7000P | 50.68 | 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