S&P 500
2559.36
+1.72 +0.07%
Dow Indu
22997.44
+40.48 +0.18%
Nasdaq
6623.22
-0.78 -0.01%
Crude Oil
52.39
+0.28 +0.54%
Gold
1284.565
-2.820 -0.22%
Euro
1.177070
-0.000015 -0.00%
US Dollar
93.538
+0.026 +0.03%
Strong

Options Chain COTTON #2 Mar 2018 (E) (NYBOT:CT.H18.E)

MarketNameOpenHighLowLastChangePctTime
CT.H18.ECOTTON #2 Mar 2018 (E)67.4467.8367.4467.57+0.09+0.13%03:24add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-02-0940CT.H18.4000C27.48+0.16 CT.H18.4000P0.010.004
2018-02-0945CT.H18.4500C22.49+0.17 CT.H18.4500P0.010.00 
2018-02-0946CT.H18.4600C21.49+0.17 CT.H18.4600P0.010.00 
2018-02-0947CT.H18.4700C20.49+0.16 CT.H18.4700P0.010.00 
2018-02-0948CT.H18.4800C19.50+0.17 CT.H18.4800P0.02+0.01 
2018-02-0949CT.H18.4900C18.50+0.17 CT.H18.4900P0.02+0.01 
2018-02-0950CT.H18.5000C17.51+0.18 CT.H18.5000P0.03+0.02 
2018-02-0951CT.H18.5100C16.52+0.18 CT.H18.5100P0.04+0.02 
2018-02-0952CT.H18.5200C15.53+0.18 CT.H18.5200P0.05+0.0211
2018-02-0953CT.H18.5300C14.54+0.18 CT.H18.5300P0.06+0.0230
2018-02-0954CT.H18.5400C13.56+0.18 CT.H18.5400P0.08+0.021
2018-02-0955CT.H18.5500C12.58+0.18 CT.H18.5500P0.10+0.024
2018-02-0956CT.H18.5600C11.62+0.18 CT.H18.5600P0.14+0.02 
2018-02-0957CT.H18.5700C10.66+0.18 CT.H18.5700P0.18+0.02338
2018-02-0958CT.H18.5800C9.71+0.16 CT.H18.5800P0.230.0086
2018-02-0959CT.H18.5900C8.79+0.15 CT.H18.5900P0.31-0.01136
2018-02-0960CT.H18.6000C7.89+0.144CT.H18.6000P0.41-0.021428
2018-02-0961CT.H18.6100C7.02+0.11 CT.H18.6100P0.54-0.05177
2018-02-0962CT.H18.6200C6.20+0.1096CT.H18.6200P0.72-0.06502
2018-02-0963CT.H18.6300C5.42+0.07 CT.H18.6300P0.94-0.091215
2018-02-0964CT.H18.6400C4.70+0.05 CT.H18.6400P1.22-0.111076
2018-02-0965CT.H18.6500C4.04+0.031164CT.H18.6500P1.56-0.137152
2018-02-0966CT.H18.6600C3.44+0.01481CT.H18.6600P1.96-0.152239
2018-02-0967CT.H18.6700C2.910.00497CT.H18.6700P2.43-0.161343
2018-02-0968CT.H18.6800C2.44-0.021452CT.H18.6800P2.96-0.183218
2018-02-0969CT.H18.6900C2.04-0.02499CT.H18.6900P3.56-0.181848
2018-02-0970CT.H18.7000C1.69-0.035776CT.H18.7000P4.21-0.192342
2018-02-0971CT.H18.7100C1.40-0.03975CT.H18.7100P4.92-0.191609
2018-02-0972CT.H18.7200C1.15-0.041090CT.H18.7200P5.67-0.201245
2018-02-0973CT.H18.7300C0.95-0.032232CT.H18.7300P6.47-0.191321
2018-02-0974CT.H18.7400C0.78-0.031085CT.H18.7400P7.30-0.19870
2018-02-0975CT.H18.7500C0.64-0.032663CT.H18.7500P8.16-0.191401
2018-02-0976CT.H18.7600C0.53-0.031942CT.H18.7600P9.05-0.19114
2018-02-0977CT.H18.7700C0.43-0.031659CT.H18.7700P9.95-0.19 
2018-02-0978CT.H18.7800C0.36-0.02453CT.H18.7800P10.88-0.1813
2018-02-0979CT.H18.7900C0.30-0.02270CT.H18.7900P11.82-0.186
2018-02-0980CT.H18.8000C0.25-0.021789CT.H18.8000P12.77-0.1822
2018-02-0981CT.H18.8100C0.20-0.02572CT.H18.8100P13.72-0.18 
2018-02-0982CT.H18.8200C0.17-0.02644CT.H18.8200P14.69-0.18 
2018-02-0983CT.H18.8300C0.14-0.0243CT.H18.8300P15.66-0.18 
2018-02-0984CT.H18.8400C0.12-0.0196CT.H18.8400P16.64-0.17 
2018-02-0985CT.H18.8500C0.10-0.011267CT.H18.8500P17.62-0.17 
2018-02-0986CT.H18.8600C0.09-0.01 CT.H18.8600P18.61-0.17 
2018-02-0987CT.H18.8700C0.080.001CT.H18.8700P19.60-0.16 
2018-02-0988CT.H18.8800C0.06-0.01395CT.H18.8800P20.58-0.17 
2018-02-0989CT.H18.8900C0.060.005CT.H18.8900P21.58-0.16 
2018-02-0990CT.H18.9000C0.05-0.01167CT.H18.9000P22.57-0.17 
2018-02-0991CT.H18.9100C0.04-0.01 CT.H18.9100P23.56-0.17 
2018-02-0992CT.H18.9200C0.040.001CT.H18.9200P24.56-0.16 
2018-02-0993CT.H18.9300C0.03-0.01 CT.H18.9300P25.55-0.17 
2018-02-0994CT.H18.9400C0.030.00 CT.H18.9400P26.55-0.16 
2018-02-0995CT.H18.9500C0.030.008CT.H18.9500P27.55-0.16 
2018-02-0996CT.H18.9600C0.02-0.01 CT.H18.9600P28.54-0.17 
2018-02-0997CT.H18.9700C0.020.00 CT.H18.9700P29.54-0.16 
2018-02-0998CT.H18.9800C0.020.00 CT.H18.9800P30.54-0.16 
2018-02-0999CT.H18.9900C0.020.00 CT.H18.9900P31.54-0.16 
2018-02-09100CT.H18.10000C0.01-0.019CT.H18.10000P32.53-0.17 

© Copyright INO.com, Inc. All Rights Reserved.