| Market | Name | Open | High | Low | Last | Change | Pct | Time |
|---|
| Sort by Expiration |
Sorted by Strike |
CALL | PUT | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| symbol | bid | ask | vol | openint | symbol | bid | ask | vol | openint | ||
| 2024-11-15 | 2.00000000 | LO.Z24.200C | 0 | ||||||||
| 2024-11-15 | 6.00000000 | LO.Z24.600P | 0 | ||||||||
| 2024-11-15 | 43.00000000 | LO.Z24.4300P | 0 | 100 | |||||||
| 2024-11-15 | 44.00000000 | LO.Z24.4400C | 0 | 100 | |||||||
| 2024-11-15 | 45.00000000 | LO.Z24.4500C | 33 | 33 | |||||||
| 2024-11-15 | 46.00000000 | LO.Z24.4600P | 25 | 26 | |||||||
| 2024-11-15 | 50.00000000 | LO.Z24.5000C | 0 | 100 | |||||||
| 2024-11-15 | 51.50000000 | LO.Z24.5150P | 0 | 1 | |||||||
| 2024-11-15 | 52.50000000 | LO.Z24.5250P | 31 | 31 | |||||||
| 2024-11-15 | 55.00000000 | LO.Z24.5500C | 0 | 3 | |||||||
| 2024-11-15 | 55.50000000 | LO.Z24.5550C | 0 | 300 | |||||||
| 2024-11-15 | 56.00000000 | LO.Z24.5600C | 0 | 300 | |||||||
| 2024-11-15 | 59.00000000 | LO.Z24.5900C | 0 | 1 | LO.Z24.5900P | 1 | 1549 | ||||
| 2024-11-15 | 61.00000000 | LO.Z24.6100P | 2500 | 3000 | |||||||
| 2024-11-15 | 62.00000000 | LO.Z24.6200C | 1 | 889 | |||||||
| 2024-11-15 | 62.50000000 | LO.Z24.6250C | 0 | 200 | |||||||
| 2024-11-15 | 63.00000000 | LO.Z24.6300C | 1 | 251 | |||||||
| 2024-11-15 | 63.50000000 | LO.Z24.6350C | 0 | 300 | |||||||
| 2024-11-15 | 64.00000000 | LO.Z24.6400C | 100 | 1000 | |||||||
| 2024-11-15 | 64.50000000 | LO.Z24.6450C | 300 | 300 | |||||||
| 2024-11-15 | 65.50000000 | LO.Z24.6550C | 0 | 1100 | |||||||
| 2024-11-15 | 66.00000000 | LO.Z24.6600C | 100 | 1400 | LO.Z24.6600P | 40 | 327 | ||||
| 2024-11-15 | 66.50000000 | LO.Z24.6650C | 100 | 1200 | |||||||
| 2024-11-15 | 67.00000000 | LO.Z24.6700C | 70 | 1850 | |||||||
| 2024-11-15 | 67.50000000 | LO.Z24.6750C | 4 | 554 | |||||||
| 2024-11-15 | 68.50000000 | LO.Z24.6850C | 150 | 450 | |||||||
| 2024-11-15 | 69.50000000 | LO.Z24.6950P | 40 | 40 | |||||||
| 2024-11-15 | 70.50000000 | LO.Z24.7050C | 200 | 1350 | LO.Z24.7050P | 20 | 120 | ||||
| 2024-11-15 | 73.50000000 | LO.Z24.7350P | 10 | 140 | |||||||
| 2024-11-15 | 74.00000000 | LO.Z24.7400P | 26 | 770 | |||||||
| 2024-11-15 | 77.00000000 | LO.Z24.7700P | 50 | 1091 | |||||||
| 2024-11-15 | 78.50000000 | LO.Z24.7850C | 300 | 1550 | |||||||
| 2024-11-15 | 79.00000000 | LO.Z24.7900P | 0 | 1 | |||||||
| 2024-11-15 | 79.50000000 | LO.Z24.7950C | 150 | 150 | |||||||
| 2024-11-15 | 84.00000000 | LO.Z24.8400C | 84 | 239 | |||||||
| 2024-11-15 | 85.50000000 | LO.Z24.8550C | 1 | 1 | |||||||
| 2024-11-15 | 87.00000000 | LO.Z24.8700P | 1 | 10 | |||||||
| 2024-11-15 | 87.50000000 | LO.Z24.8750C | 1 | 1 | |||||||
| 2024-11-15 | 89.00000000 | LO.Z24.8900C | 0 | 1 | |||||||
| 2024-11-15 | 94.00000000 | LO.Z24.9400C | 90 | 52 | |||||||
| 2024-11-15 | 96.00000000 | LO.Z24.9600C | 2 | 2 | |||||||
| 2024-11-15 | 99.50000000 | LO.Z24.9950C | 0 | 26 | |||||||
| 2024-11-15 | 100.00000000 | LO.Z24.10000P | 1 | 63 | |||||||
| 2024-11-15 | 103.00000000 | LO.Z24.10300C | 1 | 1 | |||||||
| 2024-11-15 | 106.00000000 | LO.Z24.10600C | 1 | 1 | |||||||
| 2024-11-15 | 107.00000000 | LO.Z24.10700C | 1 | 1 | |||||||
| 2024-11-15 | 107.50000000 | LO.Z24.10750C | 1 | 1 | |||||||
| 2024-11-15 | 108.00000000 | LO.Z24.10800C | 0 | 1 | |||||||
| 2024-11-15 | 119.50000000 | LO.Z24.11950C | 0 | 1 | |||||||
| 2024-11-15 | 123.00000000 | LO.Z24.12300C | 0 | 37 | |||||||
| 2024-11-15 | 137.50000000 | LO.Z24.13750C | 2 | 2 | |||||||
| 2024-11-15 | 155.00000000 | LO.Z24.15500C | 150 | 150 | |||||||
| 2024-11-15 | 160.00000000 | LO.Z24.16000C | 10 | 36 | |||||||
| 2024-11-15 | 165.00000000 | LO.Z24.16500C | 25 | 25 | |||||||
| 2024-11-15 | 170.00000000 | LO.Z24.17000C | 0 | 5 | |||||||
| 2024-11-15 | 175.00000000 | LO.Z24.17500C | 0 | 650 | |||||||
| 2024-11-15 | 185.00000000 | LO.Z24.18500C | 200 | 3350 | |||||||
| 2024-11-15 | 205.00000000 | LO.Z24.20500C | 0 | 2 | |||||||
| 2024-11-15 | 210.00000000 | LO.Z24.21000C | 1 | 2 | |||||||
| 2024-11-15 | 225.00000000 | LO.Z24.22500C | 0 | 4 | |||||||
| 2024-11-15 | 230.00000000 | LO.Z24.23000C | 0 | 3 | |||||||
| 2024-11-15 | 250.00000000 | LO.Z24.25000P | 1 | 1 | |||||||
| 2024-11-15 | 300.00000000 | LO.Z24.30000P | 0 | ||||||||
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