| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| @SB.K26 | SUGAR #11 WORLD MAY 2026 | 18.53 | 18.53 | 18.48 | 18.52 | -0.04 | -0.22% | 07:05 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2026-04-15 | 12.00000000 | @SB.K26.1200C | 6.83 | 0.00 | @SB.K26.1200P | 0.10 | 0.00 | ||
| 2026-04-15 | 13.00000000 | @SB.K26.1300C | 5.85 | 0.00 | @SB.K26.1300P | 0.17 | 0.00 | ||
| 2026-04-15 | 14.00000000 | @SB.K26.1400C | 4.94 | 0.00 | @SB.K26.1400P | 0.27 | 0.00 | ||
| 2026-04-15 | 14.50000000 | @SB.K26.1450C | 4.51 | 0.00 | @SB.K26.1450P | 0.36 | 0.00 | ||
| 2026-04-15 | 15.00000000 | @SB.K26.1500C | 4.10 | 0.00 | @SB.K26.1500P | 0.43 | 0.00 | 1200 | |
| 2026-04-15 | 15.50000000 | @SB.K26.1550C | 3.71 | 0.00 | @SB.K26.1550P | 0.53 | 0.00 | 960 | |
| 2026-04-15 | 16.00000000 | @SB.K26.1600C | 3.35 | 0.00 | @SB.K26.1600P | 0.67 | 0.00 | ||
| 2026-04-15 | 16.25000000 | @SB.K26.1625C | 3.18 | 0.00 | @SB.K26.1625P | 0.72 | 0.00 | ||
| 2026-04-15 | 16.50000000 | @SB.K26.1650C | 3.01 | 0.00 | @SB.K26.1650P | 0.79 | 0.00 | ||
| 2026-04-15 | 16.75000000 | @SB.K26.1675C | 2.85 | 0.00 | @SB.K26.1675P | 0.87 | 0.00 | ||
| 2026-04-15 | 17.00000000 | @SB.K26.1700P | 0.96 | 0.00 | |||||
| 2026-04-15 | 17.25000000 | @SB.K26.1725C | 2.55 | 0.00 | @SB.K26.1725P | 1.05 | 0.00 | ||
| 2026-04-15 | 17.50000000 | @SB.K26.1750C | 2.41 | 0.00 | @SB.K26.1750P | 1.14 | 0.00 | ||
| 2026-04-15 | 17.75000000 | @SB.K26.1775C | 2.27 | 0.00 | @SB.K26.1775P | 1.25 | 0.00 | ||
| 2026-04-15 | 18.00000000 | @SB.K26.1800C | 2.14 | 0.00 | @SB.K26.1800P | 1.36 | 0.00 | ||
| 2026-04-15 | 18.25000000 | @SB.K26.1825C | 2.02 | 0.00 | @SB.K26.1825P | 1.47 | 0.00 | ||
| 2026-04-15 | 18.50000000 | @SB.K26.1850C | 1.91 | 0.00 | @SB.K26.1850P | 1.59 | 0.00 | 650 | |
| 2026-04-15 | 18.75000000 | @SB.K26.1875C | 1.80 | 0.00 | @SB.K26.1875P | 1.72 | 0.00 | ||
| 2026-04-15 | 19.00000000 | @SB.K26.1900C | 1.69 | 0.00 | @SB.K26.1900P | 1.86 | 0.00 | 40 | |
| 2026-04-15 | 19.25000000 | @SB.K26.1925C | 1.60 | 0.00 | @SB.K26.1925P | 2.00 | 0.00 | ||
| 2026-04-15 | 19.50000000 | @SB.K26.1950C | 1.51 | 0.00 | @SB.K26.1950P | 2.20 | +0.06 | 725 | |
| 2026-04-15 | 19.75000000 | @SB.K26.1975C | 1.42 | 0.00 | @SB.K26.1975P | 2.30 | 0.00 | ||
| 2026-04-15 | 20.00000000 | @SB.K26.2000C | 1.34 | 0.00 | 40 | @SB.K26.2000P | 2.45 | 0.00 | |
| 2026-04-15 | 20.25000000 | @SB.K26.2025C | 1.27 | 0.00 | @SB.K26.2025P | 2.62 | 0.00 | ||
| 2026-04-15 | 20.50000000 | @SB.K26.2050C | 1.20 | 0.00 | @SB.K26.2050P | 2.79 | 0.00 | ||
| 2026-04-15 | 20.75000000 | @SB.K26.2075C | 1.14 | 0.00 | @SB.K26.2075P | 2.96 | 0.00 | ||
| 2026-04-15 | 21.00000000 | @SB.K26.2100C | 1.08 | 0.00 | @SB.K26.2100P | 3.14 | 0.00 | ||
| 2026-04-15 | 21.25000000 | @SB.K26.2125C | 1.02 | 0.00 | @SB.K26.2125P | 3.32 | 0.00 | ||
| 2026-04-15 | 21.50000000 | @SB.K26.2150C | 0.97 | 0.00 | @SB.K26.2150P | 3.51 | 0.00 | ||
| 2026-04-15 | 21.75000000 | @SB.K26.2175P | 3.69 | 0.00 | |||||
| 2026-04-15 | 22.00000000 | @SB.K26.2200C | 0.88 | 0.00 | 40 | @SB.K26.2200P | 3.89 | 0.00 | |
| 2026-04-15 | 22.25000000 | @SB.K26.2225C | 0.83 | 0.00 | @SB.K26.2225P | 4.08 | 0.00 | ||
| 2026-04-15 | 22.50000000 | @SB.K26.2250C | 0.79 | 0.00 | @SB.K26.2250P | 4.29 | 0.00 | ||
| 2026-04-15 | 22.75000000 | @SB.K26.2275C | 0.76 | 0.00 | @SB.K26.2275P | 4.50 | 0.00 | ||
| 2026-04-15 | 23.00000000 | @SB.K26.2300C | 0.72 | 0.00 | @SB.K26.2300P | 4.69 | 0.00 | ||
| 2026-04-15 | 23.25000000 | @SB.K26.2325C | 0.69 | 0.00 | @SB.K26.2325P | 4.92 | 0.00 | ||
| 2026-04-15 | 23.50000000 | @SB.K26.2350C | 0.66 | 0.00 | @SB.K26.2350P | 5.13 | 0.00 | ||
| 2026-04-15 | 24.00000000 | @SB.K26.2400C | 0.61 | 0.00 | @SB.K26.2400P | 5.56 | 0.00 | ||
| 2026-04-15 | 24.50000000 | @SB.K26.2450P | 6.00 | 0.00 | |||||
| 2026-04-15 | 25.00000000 | @SB.K26.2500C | 0.51 | 0.00 | @SB.K26.2500P | 6.45 | 0.00 | ||
| 2026-04-15 | 26.00000000 | @SB.K26.2600C | 0.44 | 0.00 | @SB.K26.2600P | 7.36 | 0.00 | ||
| 2026-04-15 | 27.00000000 | @SB.K26.2700C | 0.38 | 0.00 | @SB.K26.2700P | 8.29 | 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