| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| @SB.N24 | SUGAR #11 WORLD JULY 2024 | 19.13 | 19.61 | 19.02 | 19.13 | -0.03 | -0.16% | 12:19 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2024-06-17 | 8.00000000 | @SB.N24.800C | 11.77 | 0.00 | @SB.N24.800P | 0.01 | 0.00 | ||
| 2024-06-17 | 9.00000000 | @SB.N24.900C | 10.77 | 0.00 | @SB.N24.900P | 0.01 | 0.00 | ||
| 2024-06-17 | 10.00000000 | @SB.N24.1000C | 9.77 | 0.00 | @SB.N24.1000P | 0.01 | 0.00 | 2 | |
| 2024-06-17 | 10.50000000 | @SB.N24.1050C | 9.27 | 0.00 | @SB.N24.1050P | 0.01 | 0.00 | 8 | |
| 2024-06-17 | 11.00000000 | @SB.N24.1100C | 8.77 | 0.00 | @SB.N24.1100P | 0.01 | 0.00 | 229 | |
| 2024-06-17 | 11.25000000 | @SB.N24.1125C | 8.52 | 0.00 | @SB.N24.1125P | 0.02 | +0.01 | 489 | |
| 2024-06-17 | 11.50000000 | @SB.N24.1150C | 8.27 | 0.00 | @SB.N24.1150P | 0.04 | +0.03 | 16 | |
| 2024-06-17 | 11.75000000 | @SB.N24.1175C | 8.02 | 0.00 | @SB.N24.1175P | 0.01 | 0.00 | ||
| 2024-06-17 | 12.00000000 | @SB.N24.1200C | 7.77 | 0.00 | @SB.N24.1200P | 0.03 | +0.01 | 280 | |
| 2024-06-17 | 12.25000000 | @SB.N24.1225C | 7.52 | 0.00 | @SB.N24.1225P | 0.02 | 0.00 | 2 | |
| 2024-06-17 | 12.50000000 | @SB.N24.1250C | 7.27 | 0.00 | @SB.N24.1250P | 0.02 | 0.00 | 35 | |
| 2024-06-17 | 12.75000000 | @SB.N24.1275C | 7.02 | 0.00 | @SB.N24.1275P | 0.01 | -0.01 | 369 | |
| 2024-06-17 | 13.00000000 | @SB.N24.1300C | 6.77 | 0.00 | @SB.N24.1300P | 0.04 | +0.02 | 111 | |
| 2024-06-17 | 13.25000000 | @SB.N24.1325C | 6.42 | 0.00 | @SB.N24.1325P | 0.04 | +0.02 | 128 | |
| 2024-06-17 | 13.50000000 | @SB.N24.1350C | 6.28 | 0.00 | @SB.N24.1350P | 0.01 | -0.01 | 237 | |
| 2024-06-17 | 13.75000000 | @SB.N24.1375C | 6.03 | 0.00 | @SB.N24.1375P | 0.05 | +0.03 | 247 | |
| 2024-06-17 | 14.00000000 | @SB.N24.1400C | 5.78 | 0.00 | @SB.N24.1400P | 0.05 | +0.03 | 134 | |
| 2024-06-17 | 14.25000000 | @SB.N24.1425C | 5.53 | 0.00 | @SB.N24.1425P | 0.04 | +0.02 | 92 | |
| 2024-06-17 | 14.50000000 | @SB.N24.1450C | 5.28 | 0.00 | @SB.N24.1450P | 0.01 | -0.02 | 10 | |
| 2024-06-17 | 14.75000000 | @SB.N24.1475C | 5.03 | 0.00 | @SB.N24.1475P | 0.06 | +0.03 | 118 | |
| 2024-06-17 | 15.00000000 | @SB.N24.1500C | 5.50 | +0.71 | @SB.N24.1500P | 0.09 | +0.06 | 1024 | |
| 2024-06-17 | 15.25000000 | @SB.N24.1525C | 4.54 | 0.00 | @SB.N24.1525P | 0.02 | -0.01 | 21 | |
| 2024-06-17 | 15.50000000 | @SB.N24.1550C | 4.29 | 0.00 | @SB.N24.1550P | 0.05 | +0.01 | 665 | |
| 2024-06-17 | 15.75000000 | @SB.N24.1575C | 4.05 | 0.00 | @SB.N24.1575P | 0.08 | +0.04 | 136 | |
| 2024-06-17 | 16.00000000 | @SB.N24.1600C | 3.80 | 0.00 | @SB.N24.1600P | 0.10 | +0.05 | 5870 | |
| 2024-06-17 | 16.25000000 | @SB.N24.1625C | 3.56 | 0.00 | @SB.N24.1625P | 0.08 | +0.02 | 553 | |
| 2024-06-17 | 16.50000000 | @SB.N24.1650C | 3.32 | 0.00 | 400 | @SB.N24.1650P | 0.13 | +0.07 | 1308 |
| 2024-06-17 | 16.75000000 | @SB.N24.1675C | 3.08 | 0.00 | @SB.N24.1675P | 0.13 | +0.05 | 149 | |
| 2024-06-17 | 17.00000000 | @SB.N24.1700C | 2.85 | 0.00 | 80 | @SB.N24.1700P | 0.13 | -0.02 | 2232 |
| 2024-06-17 | 17.25000000 | @SB.N24.1725C | 2.61 | 0.00 | @SB.N24.1725P | 0.18 | 0.00 | 630 | |
| 2024-06-17 | 17.50000000 | @SB.N24.1750C | 2.39 | 0.00 | @SB.N24.1750P | 0.13 | 0.00 | 518 | |
| 2024-06-17 | 17.75000000 | @SB.N24.1775C | 2.16 | 0.00 | @SB.N24.1775P | 0.22 | +0.07 | 2457 | |
| 2024-06-17 | 18.00000000 | @SB.N24.1800C | 1.95 | 0.00 | 279 | @SB.N24.1800P | 0.24 | -0.08 | 3628 |
| 2024-06-17 | 18.25000000 | @SB.N24.1825C | 1.68 | 0.00 | @SB.N24.1825P | 0.28 | +0.05 | 514 | |
| 2024-06-17 | 18.50000000 | @SB.N24.1850C | 1.49 | -0.05 | 4 | @SB.N24.1850P | 0.32 | +0.04 | 2016 |
| 2024-06-17 | 18.75000000 | @SB.N24.1875C | 1.36 | 0.00 | 229 | @SB.N24.1875P | 0.68 | +0.34 | 534 |
| 2024-06-17 | 19.00000000 | @SB.N24.1900C | 0.86 | -0.32 | 314 | @SB.N24.1900P | 0.64 | +0.22 | 9061 |
| 2024-06-17 | 19.25000000 | @SB.N24.1925C | 0.86 | -0.16 | 260 | @SB.N24.1925P | 0.83 | +0.03 | 561 |
| 2024-06-17 | 19.50000000 | @SB.N24.1950C | 0.55 | -0.05 | 2250 | @SB.N24.1950P | 1.07 | +0.46 | 2011 |
| 2024-06-17 | 19.75000000 | @SB.N24.1975C | 0.72 | -0.02 | 108 | @SB.N24.1975P | 0.97 | +0.25 | 530 |
| 2024-06-17 | 20.00000000 | @SB.N24.2000C | 0.40 | -0.02 | 4474 | @SB.N24.2000P | 1.28 | +0.02 | 6836 |
| 2024-06-17 | 20.25000000 | @SB.N24.2025C | 0.38 | -0.15 | 125 | @SB.N24.2025P | 1.29 | +0.29 | 761 |
| 2024-06-17 | 20.50000000 | @SB.N24.2050C | 0.30 | -0.14 | 5335 | @SB.N24.2050P | 1.51 | +0.34 | 5037 |
| 2024-06-17 | 20.75000000 | @SB.N24.2075C | 0.31 | +0.07 | 2398 | @SB.N24.2075P | 1.26 | -0.09 | 799 |
| 2024-06-17 | 21.00000000 | @SB.N24.2100C | 0.29 | +0.09 | 7375 | @SB.N24.2100P | 1.75 | -0.28 | 6658 |
| 2024-06-17 | 21.25000000 | @SB.N24.2125C | 0.22 | -0.04 | 4042 | @SB.N24.2125P | 0.60 | -1.13 | 4355 |
| 2024-06-17 | 21.50000000 | @SB.N24.2150C | 0.12 | -0.01 | 6311 | @SB.N24.2150P | 1.44 | -0.50 | 3877 |
| 2024-06-17 | 21.75000000 | @SB.N24.2175C | 0.22 | +0.03 | 2229 | @SB.N24.2175P | 2.40 | -0.29 | 857 |
| 2024-06-17 | 22.00000000 | @SB.N24.2200C | 0.10 | -0.06 | 7181 | @SB.N24.2200P | 3.06 | +0.68 | 5565 |
| 2024-06-17 | 22.25000000 | @SB.N24.2225C | 0.15 | +0.02 | 2937 | @SB.N24.2225P | 1.22 | -1.38 | 797 |
| 2024-06-17 | 22.50000000 | @SB.N24.2250C | 0.09 | +0.02 | 6903 | @SB.N24.2250P | 3.35 | +0.52 | 2592 |
| 2024-06-17 | 22.75000000 | @SB.N24.2275C | 0.08 | +0.02 | 1516 | @SB.N24.2275P | 1.51 | -1.55 | 545 |
| 2024-06-17 | 23.00000000 | @SB.N24.2300C | 0.08 | 0.00 | 3694 | @SB.N24.2300P | 1.71 | -1.59 | 2444 |
| 2024-06-17 | 23.25000000 | @SB.N24.2325C | 0.11 | +0.04 | 988 | @SB.N24.2325P | 1.87 | -1.67 | 770 |
| 2024-06-17 | 23.50000000 | @SB.N24.2350C | 0.06 | 0.00 | 4258 | @SB.N24.2350P | 3.78 | 0.00 | 996 |
| 2024-06-17 | 23.75000000 | @SB.N24.2375C | 0.09 | +0.04 | 681 | @SB.N24.2375P | 2.85 | -1.17 | 1104 |
| 2024-06-17 | 24.00000000 | @SB.N24.2400C | 0.05 | 0.00 | 9424 | @SB.N24.2400P | 1.49 | -2.77 | 1198 |
| 2024-06-17 | 24.25000000 | @SB.N24.2425C | 0.07 | +0.03 | 521 | @SB.N24.2425P | 4.50 | 0.00 | 340 |
| 2024-06-17 | 24.50000000 | @SB.N24.2450C | 0.06 | +0.02 | 5214 | @SB.N24.2450P | 3.64 | -1.11 | 347 |
| 2024-06-17 | 24.75000000 | @SB.N24.2475C | 0.04 | +0.01 | 1192 | @SB.N24.2475P | 5.00 | 0.00 | 205 |
| 2024-06-17 | 25.00000000 | @SB.N24.2500C | 0.05 | +0.02 | 8778 | @SB.N24.2500P | 5.56 | +0.32 | 344 |
| 2024-06-17 | 25.25000000 | @SB.N24.2525C | 0.13 | +0.11 | 3820 | @SB.N24.2525P | 5.49 | 0.00 | 27 |
| 2024-06-17 | 25.50000000 | @SB.N24.2550C | 0.02 | 0.00 | 3316 | @SB.N24.2550P | 5.74 | 0.00 | 1100 |
| 2024-06-17 | 25.75000000 | @SB.N24.2575C | 0.21 | +0.19 | 143 | @SB.N24.2575P | 5.99 | 0.00 | |
| 2024-06-17 | 26.00000000 | @SB.N24.2600C | 0.03 | +0.01 | 6529 | @SB.N24.2600P | 6.23 | 0.00 | |
| 2024-06-17 | 26.25000000 | @SB.N24.2625C | 0.16 | +0.14 | 1414 | @SB.N24.2625P | 6.48 | 0.00 | 107 |
| 2024-06-17 | 26.50000000 | @SB.N24.2650C | 0.01 | -0.01 | 1965 | @SB.N24.2650P | 6.73 | 0.00 | |
| 2024-06-17 | 26.75000000 | @SB.N24.2675C | 0.14 | +0.13 | 66 | @SB.N24.2675P | 6.98 | 0.00 | |
| 2024-06-17 | 27.00000000 | @SB.N24.2700C | 0.03 | +0.02 | 10486 | @SB.N24.2700P | 7.44 | +0.21 | 1 |
| 2024-06-17 | 27.25000000 | @SB.N24.2725C | 0.07 | +0.06 | 203 | @SB.N24.2725P | 7.48 | 0.00 | |
| 2024-06-17 | 27.50000000 | @SB.N24.2750C | 0.08 | +0.07 | 570 | @SB.N24.2750P | 7.73 | 0.00 | |
| 2024-06-17 | 27.75000000 | @SB.N24.2775C | 0.04 | +0.03 | 173 | @SB.N24.2775P | 8.49 | -0.10 | |
| 2024-06-17 | 28.00000000 | @SB.N24.2800C | 0.02 | +0.01 | 10832 | @SB.N24.2800P | 8.59 | -0.25 | |
| 2024-06-17 | 28.50000000 | @SB.N24.2850C | 0.01 | 0.00 | 1818 | @SB.N24.2850P | 9.09 | -0.25 | |
| 2024-06-17 | 29.00000000 | @SB.N24.2900C | 0.01 | 0.00 | 722 | @SB.N24.2900P | 9.23 | 0.00 | |
| 2024-06-17 | 29.50000000 | @SB.N24.2950C | 0.01 | 0.00 | 520 | @SB.N24.2950P | 9.73 | 0.00 | |
| 2024-06-17 | 30.00000000 | @SB.N24.3000C | 0.02 | +0.01 | 3052 | @SB.N24.3000P | 10.23 | 0.00 | 1 |
| 2024-06-17 | 31.00000000 | @SB.N24.3100C | 0.01 | 0.00 | 355 | @SB.N24.3100P | 11.23 | 0.00 | |
| 2024-06-17 | 32.00000000 | @SB.N24.3200C | 0.01 | 0.00 | 897 | @SB.N24.3200P | 12.23 | 0.00 | |
| 2024-06-17 | 33.00000000 | @SB.N24.3300C | 0.01 | 0.00 | 118 | @SB.N24.3300P | 13.23 | 0.00 | |
| 2024-06-17 | 34.00000000 | @SB.N24.3400C | 0.01 | 0.00 | 7007 | @SB.N24.3400P | 14.23 | 0.00 | 32 |
| 2024-06-17 | 35.00000000 | @SB.N24.3500C | 0.01 | 0.00 | 757 | @SB.N24.3500P | 15.23 | 0.00 | 31 |
| 2024-06-17 | 36.00000000 | @SB.N24.3600C | 0.08 | +0.07 | 1 | @SB.N24.3600P | 16.23 | 0.00 | |
| 2024-06-17 | 37.00000000 | @SB.N24.3700C | 0.02 | +0.01 | 31 | @SB.N24.3700P | 17.23 | 0.00 | 30 |
| 2024-06-17 | 39.00000000 | @SB.N24.3900C | 0.01 | 0.00 | @SB.N24.3900P | 19.23 | 0.00 | ||
| 2024-06-17 | 40.00000000 | @SB.N24.4000C | 0.05 | +0.04 | 458 | @SB.N24.4000P | 20.23 | 0.00 | |
| 2024-06-17 | 40.25000000 | @SB.N24.4025C | 0.01 | 0.00 | @SB.N24.4025P | 20.48 | 0.00 | ||
| 2024-06-17 | 40.50000000 | @SB.N24.4050C | 0.01 | 0.00 | @SB.N24.4050P | 20.73 | 0.00 | ||
| 2024-06-17 | 40.75000000 | @SB.N24.4075C | 0.01 | 0.00 | @SB.N24.4075P | 20.98 | 0.00 | ||
| 2024-06-17 | 41.00000000 | @SB.N24.4100C | 0.01 | 0.00 | @SB.N24.4100P | 21.23 | 0.00 | ||
| 2024-06-17 | 41.25000000 | @SB.N24.4125C | 0.01 | 0.00 | @SB.N24.4125P | 21.48 | 0.00 | ||
| 2024-06-17 | 41.50000000 | @SB.N24.4150C | 0.01 | 0.00 | @SB.N24.4150P | 21.73 | 0.00 | ||
| 2024-06-17 | 41.75000000 | @SB.N24.4175C | 0.01 | 0.00 | @SB.N24.4175P | 21.98 | 0.00 | ||
| 2024-06-17 | 42.00000000 | @SB.N24.4200C | 0.01 | 0.00 | @SB.N24.4200P | 22.23 | 0.00 | ||
| 2024-06-17 | 42.25000000 | @SB.N24.4225C | 0.01 | 0.00 | @SB.N24.4225P | 22.48 | 0.00 | ||
| 2024-06-17 | 42.50000000 | @SB.N24.4250C | 0.01 | 0.00 | @SB.N24.4250P | 22.73 | 0.00 | ||
| 2024-06-17 | 42.75000000 | @SB.N24.4275C | 0.01 | 0.00 | @SB.N24.4275P | 22.98 | 0.00 | ||
| 2024-06-17 | 43.00000000 | @SB.N24.4300C | 0.01 | 0.00 | @SB.N24.4300P | 23.23 | 0.00 | ||
| 2024-06-17 | 43.25000000 | @SB.N24.4325C | 0.01 | 0.00 | @SB.N24.4325P | 23.48 | 0.00 | ||
| 2024-06-17 | 43.50000000 | @SB.N24.4350C | 0.01 | 0.00 | @SB.N24.4350P | 23.73 | 0.00 | ||
| 2024-06-17 | 43.75000000 | @SB.N24.4375C | 0.01 | 0.00 | @SB.N24.4375P | 23.98 | 0.00 | ||
| 2024-06-17 | 44.00000000 | @SB.N24.4400C | 0.01 | 0.00 | @SB.N24.4400P | 24.23 | 0.00 | ||
| 2024-06-17 | 44.25000000 | @SB.N24.4425C | 0.01 | 0.00 | @SB.N24.4425P | 24.48 | 0.00 | ||
| 2024-06-17 | 44.50000000 | @SB.N24.4450C | 0.01 | 0.00 | @SB.N24.4450P | 24.73 | 0.00 | ||
| 2024-06-17 | 44.75000000 | @SB.N24.4475C | 0.01 | 0.00 | @SB.N24.4475P | 24.98 | 0.00 | ||
| 2024-06-17 | 45.00000000 | @SB.N24.4500C | 0.01 | 0.00 | @SB.N24.4500P | 25.23 | 0.00 | ||
| 2024-06-17 | 45.25000000 | @SB.N24.4525C | 0.01 | 0.00 | @SB.N24.4525P | 25.48 | 0.00 | ||
| 2024-06-17 | 45.50000000 | @SB.N24.4550C | 0.01 | 0.00 | @SB.N24.4550P | 25.73 | 0.00 | ||
| 2024-06-17 | 45.75000000 | @SB.N24.4575C | 0.01 | 0.00 | @SB.N24.4575P | 25.98 | 0.00 | ||
| 2024-06-17 | 46.00000000 | @SB.N24.4600C | 0.01 | 0.00 | @SB.N24.4600P | 26.23 | 0.00 | ||
| 2024-06-17 | 46.25000000 | @SB.N24.4625C | 0.01 | 0.00 | @SB.N24.4625P | 26.48 | 0.00 | ||
| 2024-06-17 | 46.50000000 | @SB.N24.4650C | 0.01 | 0.00 | @SB.N24.4650P | 26.73 | 0.00 | ||
| 2024-06-17 | 46.75000000 | @SB.N24.4675C | 0.01 | 0.00 | @SB.N24.4675P | 27.09 | 0.00 | ||
| 2024-06-17 | 47.00000000 | @SB.N24.4700C | 0.01 | 0.00 | @SB.N24.4700P | 27.23 | 0.00 | ||
| 2024-06-17 | 47.25000000 | @SB.N24.4725C | 0.01 | 0.00 | @SB.N24.4725P | 27.48 | 0.00 | ||
| 2024-06-17 | 47.50000000 | @SB.N24.4750C | 0.01 | 0.00 | @SB.N24.4750P | 27.73 | 0.00 | ||
| 2024-06-17 | 47.75000000 | @SB.N24.4775C | 0.01 | 0.00 | @SB.N24.4775P | 27.98 | 0.00 | ||
| 2024-06-17 | 48.00000000 | @SB.N24.4800C | 0.01 | 0.00 | @SB.N24.4800P | 28.23 | 0.00 | ||
| 2024-06-17 | 48.25000000 | @SB.N24.4825C | 0.01 | 0.00 | @SB.N24.4825P | 28.48 | 0.00 | ||
| 2024-06-17 | 48.50000000 | @SB.N24.4850C | 0.01 | 0.00 | @SB.N24.4850P | 28.73 | 0.00 | ||
| 2024-06-17 | 48.75000000 | @SB.N24.4875C | 0.01 | 0.00 | @SB.N24.4875P | 28.98 | 0.00 | ||
| 2024-06-17 | 49.00000000 | @SB.N24.4900C | 0.01 | 0.00 | @SB.N24.4900P | 29.23 | 0.00 | ||
| 2024-06-17 | 49.25000000 | @SB.N24.4925C | 0.01 | 0.00 | @SB.N24.4925P | 29.48 | 0.00 | ||
| 2024-06-17 | 49.50000000 | @SB.N24.4950C | 0.01 | 0.00 | @SB.N24.4950P | 29.73 | 0.00 | ||
| 2024-06-17 | 49.75000000 | @SB.N24.4975C | 0.01 | 0.00 | @SB.N24.4975P | 29.98 | 0.00 | ||
| 2024-06-17 | 50.00000000 | @SB.N24.5000C | 0.01 | 0.00 | @SB.N24.5000P | 30.23 | 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