Market | Name | Open | High | Low | Last | Change | Pct | Time | |
---|---|---|---|---|---|---|---|---|---|
@SB.N21 | SUGAR #11 WORLD JULY 2021 | 16.29 | 16.47 | 16.17 | 16.30 | -0.01 | -0.06% | 10:13 | add to portfolio |
Expiration | Strike | CALL | PUT | ||||||
---|---|---|---|---|---|---|---|---|---|
symbol | last | change | openint | symbol | last | change | openint | ||
2021-06-15 | 5.00000000 | @SB.N21.500C | 10.88 | 0.00 | @SB.N21.500P | 0.01 | 0.00 | ||
2021-06-15 | 6.00000000 | @SB.N21.600C | 9.36 | 0.00 | @SB.N21.600P | 0.01 | 0.00 | ||
2021-06-15 | 6.50000000 | @SB.N21.650C | 9.00 | 0.00 | @SB.N21.650P | 0.01 | 0.00 | ||
2021-06-15 | 7.00000000 | @SB.N21.700C | 8.88 | 0.00 | @SB.N21.700P | 0.01 | 0.00 | ||
2021-06-15 | 7.50000000 | @SB.N21.750C | 7.86 | 0.00 | @SB.N21.750P | 0.01 | 0.00 | ||
2021-06-15 | 8.00000000 | @SB.N21.800C | 8.31 | 0.00 | @SB.N21.800P | 0.01 | 0.00 | ||
2021-06-15 | 8.25000000 | @SB.N21.825C | 6.80 | 0.00 | @SB.N21.825P | 0.01 | 0.00 | ||
2021-06-15 | 8.50000000 | @SB.N21.850C | 7.38 | 0.00 | @SB.N21.850P | 0.01 | 0.00 | ||
2021-06-15 | 8.75000000 | @SB.N21.875C | 7.13 | 0.00 | @SB.N21.875P | 0.01 | 0.00 | ||
2021-06-15 | 9.00000000 | @SB.N21.900C | 6.88 | 0.00 | 100 | @SB.N21.900P | 0.01 | 0.00 | 215 |
2021-06-15 | 9.25000000 | @SB.N21.925C | 6.63 | 0.00 | @SB.N21.925P | 0.01 | 0.00 | ||
2021-06-15 | 9.50000000 | @SB.N21.950C | 6.81 | 0.00 | @SB.N21.950P | 0.01 | 0.00 | 50 | |
2021-06-15 | 9.75000000 | @SB.N21.975C | 6.13 | 0.00 | @SB.N21.975P | 0.01 | 0.00 | 55 | |
2021-06-15 | 10.00000000 | @SB.N21.1000C | 5.36 | 0.00 | @SB.N21.1000P | 0.01 | 0.00 | 150 | |
2021-06-15 | 10.25000000 | @SB.N21.1025C | 5.16 | 0.00 | @SB.N21.1025P | 0.01 | 0.00 | 1321 | |
2021-06-15 | 10.50000000 | @SB.N21.1050C | 5.38 | 0.00 | @SB.N21.1050P | 0.02 | +0.01 | 493 | |
2021-06-15 | 10.75000000 | @SB.N21.1075C | 4.75 | 0.00 | @SB.N21.1075P | 0.02 | +0.01 | 407 | |
2021-06-15 | 11.00000000 | @SB.N21.1100C | 4.04 | 0.00 | 30 | @SB.N21.1100P | 0.01 | 0.00 | 862 |
2021-06-15 | 11.25000000 | @SB.N21.1125C | 5.00 | -0.06 | 140 | @SB.N21.1125P | 0.02 | +0.01 | 947 |
2021-06-15 | 11.50000000 | @SB.N21.1150C | 3.56 | 0.00 | 295 | @SB.N21.1150P | 0.01 | 0.00 | 2850 |
2021-06-15 | 11.75000000 | @SB.N21.1175C | 4.57 | 0.00 | @SB.N21.1175P | 0.07 | +0.06 | 648 | |
2021-06-15 | 12.00000000 | @SB.N21.1200C | 1.85 | -1.57 | 1078 | @SB.N21.1200P | 0.01 | 0.00 | 3015 |
2021-06-15 | 12.25000000 | @SB.N21.1225C | 3.12 | 0.00 | 291 | @SB.N21.1225P | 0.01 | 0.00 | 1312 |
2021-06-15 | 12.50000000 | @SB.N21.1250C | 2.37 | -1.02 | 753 | @SB.N21.1250P | 0.02 | +0.01 | 4408 |
2021-06-15 | 12.75000000 | @SB.N21.1275C | 1.34 | -1.80 | 625 | @SB.N21.1275P | 0.02 | +0.01 | 2587 |
2021-06-15 | 13.00000000 | @SB.N21.1300C | 1.93 | -0.97 | 1662 | @SB.N21.1300P | 0.03 | 0.00 | 5733 |
2021-06-15 | 13.25000000 | @SB.N21.1325C | 2.56 | +0.40 | 550 | @SB.N21.1325P | 0.10 | +0.07 | 1553 |
2021-06-15 | 13.50000000 | @SB.N21.1350C | 1.75 | -0.67 | 2498 | @SB.N21.1350P | 0.03 | 0.00 | 2126 |
2021-06-15 | 13.75000000 | @SB.N21.1375C | 2.93 | +1.22 | 549 | @SB.N21.1375P | 0.05 | +0.01 | 2008 |
2021-06-15 | 14.00000000 | @SB.N21.1400C | 1.22 | -0.74 | 5487 | @SB.N21.1400P | 0.04 | -0.01 | 7415 |
2021-06-15 | 14.25000000 | @SB.N21.1425C | 1.23 | -0.52 | 734 | @SB.N21.1425P | 0.17 | +0.05 | 2574 |
2021-06-15 | 14.50000000 | @SB.N21.1450C | 1.41 | -0.14 | 4185 | @SB.N21.1450P | 0.08 | -0.02 | 5602 |
2021-06-15 | 14.75000000 | @SB.N21.1475C | 1.00 | -0.36 | 1123 | @SB.N21.1475P | 0.21 | -0.02 | 1122 |
2021-06-15 | 15.00000000 | @SB.N21.1500C | 1.53 | +0.03 | 4345 | @SB.N21.1500P | 0.19 | -0.12 | 8067 |
2021-06-15 | 15.25000000 | @SB.N21.1525C | 1.32 | 0.00 | 1150 | @SB.N21.1525P | 0.60 | -0.03 | 3694 |
2021-06-15 | 15.50000000 | @SB.N21.1550C | 0.93 | +0.24 | 7320 | @SB.N21.1550P | 0.35 | +0.01 | 2512 |
2021-06-15 | 15.75000000 | @SB.N21.1575C | 1.04 | +0.03 | 1155 | @SB.N21.1575P | 0.65 | +0.20 | 349 |
2021-06-15 | 16.00000000 | @SB.N21.1600C | 0.90 | +0.22 | 8048 | @SB.N21.1600P | 0.49 | -0.07 | 1009 |
2021-06-15 | 16.25000000 | @SB.N21.1625C | 0.73 | +0.14 | 1310 | @SB.N21.1625P | 0.71 | +0.01 | 570 |
2021-06-15 | 16.50000000 | @SB.N21.1650C | 0.75 | +0.09 | 8763 | @SB.N21.1650P | 0.88 | +0.03 | 1253 |
2021-06-15 | 16.75000000 | @SB.N21.1675C | 0.44 | +0.11 | 5115 | @SB.N21.1675P | 1.76 | +0.75 | 11 |
2021-06-15 | 17.00000000 | @SB.N21.1700C | 0.60 | +0.10 | 7903 | @SB.N21.1700P | 1.44 | -0.45 | 459 |
2021-06-15 | 17.25000000 | @SB.N21.1725C | 0.44 | +0.01 | 2387 | @SB.N21.1725P | 1.71 | +0.34 | 21 |
2021-06-15 | 17.50000000 | @SB.N21.1750C | 0.40 | +0.02 | 6721 | @SB.N21.1750P | 1.57 | 0.00 | |
2021-06-15 | 17.75000000 | @SB.N21.1775C | 0.32 | -0.01 | 2057 | @SB.N21.1775P | 2.44 | 0.00 | |
2021-06-15 | 18.00000000 | @SB.N21.1800C | 0.34 | +0.05 | 12242 | @SB.N21.1800P | 2.77 | 0.00 | |
2021-06-15 | 18.25000000 | @SB.N21.1825C | 0.26 | +0.01 | 70 | @SB.N21.1825P | 2.19 | 0.00 | |
2021-06-15 | 18.50000000 | @SB.N21.1850C | 0.25 | +0.03 | 4606 | @SB.N21.1850P | 2.41 | 0.00 | |
2021-06-15 | 18.75000000 | @SB.N21.1875C | 0.12 | -0.07 | 195 | @SB.N21.1875P | 2.91 | -0.59 | 7 |
2021-06-15 | 19.00000000 | @SB.N21.1900C | 0.15 | -0.02 | 3408 | @SB.N21.1900P | 2.86 | 0.00 | |
2021-06-15 | 19.25000000 | @SB.N21.1925C | 0.15 | 0.00 | 217 | @SB.N21.1925P | 3.09 | 0.00 | |
2021-06-15 | 19.50000000 | @SB.N21.1950C | 0.09 | -0.02 | 884 | @SB.N21.1950P | 4.54 | 0.00 | |
2021-06-15 | 20.00000000 | @SB.N21.2000C | 0.11 | 0.00 | 7360 | @SB.N21.2000P | 4.21 | 0.00 | 10 |
2021-06-15 | 20.50000000 | @SB.N21.2050C | 0.09 | +0.02 | 542 | @SB.N21.2050P | 5.19 | 0.00 | |
2021-06-15 | 21.00000000 | @SB.N21.2100C | 0.06 | 0.00 | 1840 | @SB.N21.2100P | 5.64 | 0.00 | |
2021-06-15 | 21.50000000 | @SB.N21.2150C | 0.04 | -0.02 | 157 | @SB.N21.2150P | 5.25 | 0.00 | |
2021-06-15 | 22.00000000 | @SB.N21.2200C | 0.04 | 0.00 | 766 | @SB.N21.2200P | 6.16 | 0.00 | 75 |
2021-06-15 | 23.00000000 | @SB.N21.2300C | 0.02 | 0.00 | 103 | @SB.N21.2300P | 7.14 | 0.00 | |
2021-06-15 | 25.00000000 | @SB.N21.2500C | 0.01 | 0.00 | 861 | @SB.N21.2500P | 9.13 | 0.00 | 203 |
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