Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals
- Real Estate
- Weather
Resources
Free Report
| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| CT.K15.E | COTTON #2 May 2015 (E) | 81.11 | 81.11 | 81.11 | 81.11 | -0.41 | -0.51% | set 14:25 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2015-04-10 | 50 | CT.K15.5000C | 31.55 | -0.35 | CT.K15.5000P | 0.44 | +0.06 | ||
| 2015-04-10 | 51 | CT.K15.5100C | 30.62 | -0.35 | CT.K15.5100P | 0.51 | +0.06 | ||
| 2015-04-10 | 52 | CT.K15.5200C | 29.71 | -0.34 | CT.K15.5200P | 0.60 | +0.07 | ||
| 2015-04-10 | 53 | CT.K15.5300C | 28.80 | -0.33 | CT.K15.5300P | 0.69 | +0.08 | ||
| 2015-04-10 | 54 | CT.K15.5400C | 27.91 | -0.32 | CT.K15.5400P | 0.80 | +0.09 | ||
| 2015-04-10 | 55 | CT.K15.5500C | 27.02 | -0.32 | CT.K15.5500P | 0.91 | +0.09 | ||
| 2015-04-10 | 56 | CT.K15.5600C | 26.15 | -0.30 | CT.K15.5600P | 1.04 | +0.11 | ||
| 2015-04-10 | 57 | CT.K15.5700C | 25.29 | -0.30 | CT.K15.5700P | 1.18 | +0.11 | ||
| 2015-04-10 | 58 | CT.K15.5800C | 24.45 | -0.28 | CT.K15.5800P | 1.34 | +0.13 | ||
| 2015-04-10 | 59 | CT.K15.5900C | 23.62 | -0.27 | CT.K15.5900P | 1.51 | +0.14 | ||
| 2015-04-10 | 60 | CT.K15.6000C | 22.80 | -0.26 | CT.K15.6000P | 1.69 | +0.15 | ||
| 2015-04-10 | 61 | CT.K15.6100C | 22.00 | -0.24 | CT.K15.6100P | 1.89 | +0.17 | ||
| 2015-04-10 | 62 | CT.K15.6200C | 21.21 | -0.23 | CT.K15.6200P | 2.10 | +0.18 | ||
| 2015-04-10 | 63 | CT.K15.6300C | 20.44 | -0.22 | CT.K15.6300P | 2.33 | +0.19 | ||
| 2015-04-10 | 64 | CT.K15.6400C | 19.68 | -0.21 | CT.K15.6400P | 2.57 | +0.20 | ||
| 2015-04-10 | 65 | CT.K15.6500C | 18.94 | -0.20 | CT.K15.6500P | 2.83 | +0.21 | ||
| 2015-04-10 | 66 | CT.K15.6600C | 18.22 | -0.19 | CT.K15.6600P | 3.11 | +0.22 | ||
| 2015-04-10 | 67 | CT.K15.6700C | 17.52 | -0.18 | CT.K15.6700P | 3.41 | +0.23 | ||
| 2015-04-10 | 68 | CT.K15.6800C | 16.84 | -0.16 | CT.K15.6800P | 3.73 | +0.25 | ||
| 2015-04-10 | 69 | CT.K15.6900C | 16.17 | -0.15 | CT.K15.6900P | 4.06 | +0.26 | ||
| 2015-04-10 | 70 | CT.K15.7000C | 15.52 | -0.14 | CT.K15.7000P | 4.41 | +0.27 | ||
| 2015-04-10 | 71 | CT.K15.7100C | 14.89 | -0.12 | CT.K15.7100P | 4.78 | +0.29 | ||
| 2015-04-10 | 72 | CT.K15.7200C | 14.28 | -0.11 | CT.K15.7200P | 5.17 | +0.30 | ||
| 2015-04-10 | 73 | CT.K15.7300C | 13.68 | -0.11 | CT.K15.7300P | 5.57 | +0.30 | ||
| 2015-04-10 | 74 | CT.K15.7400C | 13.11 | -0.09 | CT.K15.7400P | 6.00 | +0.32 | ||
| 2015-04-10 | 75 | CT.K15.7500C | 12.55 | -0.08 | CT.K15.7500P | 6.44 | +0.33 | ||
| 2015-04-10 | 76 | CT.K15.7600C | 12.01 | -0.07 | CT.K15.7600P | 6.90 | +0.34 | ||
| 2015-04-10 | 77 | CT.K15.7700C | 11.49 | -0.06 | CT.K15.7700P | 7.38 | +0.35 | ||
| 2015-04-10 | 78 | CT.K15.7800C | 10.99 | -0.05 | CT.K15.7800P | 7.88 | +0.36 | ||
| 2015-04-10 | 79 | CT.K15.7900C | 10.50 | -0.04 | CT.K15.7900P | 8.39 | +0.37 | ||
| 2015-04-10 | 80 | CT.K15.8000C | 10.04 | -0.03 | CT.K15.8000P | 8.93 | +0.38 | ||
| 2015-04-10 | 81 | CT.K15.8100C | 9.59 | -0.02 | CT.K15.8100P | 9.48 | +0.39 | ||
| 2015-04-10 | 82 | CT.K15.8200C | 9.15 | -0.02 | CT.K15.8200P | 10.04 | +0.39 | ||
| 2015-04-10 | 83 | CT.K15.8300C | 8.74 | 0.00 | CT.K15.8300P | 10.63 | +0.41 | ||
| 2015-04-10 | 84 | CT.K15.8400C | 8.33 | 0.00 | CT.K15.8400P | 11.22 | +0.41 | ||
| 2015-04-10 | 85 | CT.K15.8500C | 7.95 | +0.01 | CT.K15.8500P | 11.84 | +0.42 | ||
| 2015-04-10 | 86 | CT.K15.8600C | 7.58 | +0.01 | CT.K15.8600P | 12.47 | +0.42 | ||
| 2015-04-10 | 87 | CT.K15.8700C | 7.23 | +0.02 | CT.K15.8700P | 13.12 | +0.43 | ||
| 2015-04-10 | 88 | CT.K15.8800C | 6.89 | +0.03 | CT.K15.8800P | 13.78 | +0.44 | ||
| 2015-04-10 | 89 | CT.K15.8900C | 6.56 | +0.03 | CT.K15.8900P | 14.45 | +0.44 | ||
| 2015-04-10 | 90 | CT.K15.9000C | 6.25 | +0.04 | CT.K15.9000P | 15.14 | +0.45 | ||
| 2015-04-10 | 91 | CT.K15.9100C | 5.95 | +0.04 | CT.K15.9100P | 15.84 | +0.45 | ||
| 2015-04-10 | 92 | CT.K15.9200C | 5.67 | +0.04 | CT.K15.9200P | 16.56 | +0.45 | ||
| 2015-04-10 | 93 | CT.K15.9300C | 5.40 | +0.05 | CT.K15.9300P | 17.29 | +0.46 | ||
| 2015-04-10 | 94 | CT.K15.9400C | 5.14 | +0.05 | CT.K15.9400P | 18.03 | +0.46 | ||
| 2015-04-10 | 95 | CT.K15.9500C | 4.89 | +0.05 | CT.K15.9500P | 18.78 | +0.46 | ||
| 2015-04-10 | 96 | CT.K15.9600C | 4.66 | +0.06 | CT.K15.9600P | 19.55 | +0.47 | ||
| 2015-04-10 | 97 | CT.K15.9700C | 4.44 | +0.06 | CT.K15.9700P | 20.33 | +0.47 | ||
| 2015-04-10 | 98 | CT.K15.9800C | 4.22 | +0.06 | CT.K15.9800P | 21.11 | +0.47 | ||
| 2015-04-10 | 99 | CT.K15.9900C | 4.02 | +0.06 | CT.K15.9900P | 21.91 | +0.47 | ||
| 2015-04-10 | 100 | CT.K15.10000C | 3.83 | +0.07 | CT.K15.10000P | 22.72 | +0.48 | ||
| 2015-04-10 | 101 | CT.K15.10100C | 3.64 | +0.06 | CT.K15.10100P | 23.53 | +0.47 | ||
| 2015-04-10 | 102 | CT.K15.10200C | 3.47 | +0.07 | CT.K15.10200P | 24.36 | +0.48 | ||
| 2015-04-10 | 103 | CT.K15.10300C | 3.30 | +0.06 | CT.K15.10300P | 25.19 | +0.47 | ||
| 2015-04-10 | 104 | CT.K15.10400C | 3.14 | +0.06 | CT.K15.10400P | 26.03 | +0.47 | ||
| 2015-04-10 | 105 | CT.K15.10500C | 2.99 | +0.06 | CT.K15.10500P | 26.88 | +0.47 | ||
| 2015-04-10 | 106 | CT.K15.10600C | 2.85 | +0.06 | CT.K15.10600P | 27.74 | +0.47 | ||
| 2015-04-10 | 107 | CT.K15.10700C | 2.72 | +0.07 | CT.K15.10700P | 28.61 | +0.48 | ||
| 2015-04-10 | 108 | CT.K15.10800C | 2.59 | +0.07 | CT.K15.10800P | 29.48 | +0.48 | ||
| 2015-04-10 | 109 | CT.K15.10900C | 2.47 | +0.07 | CT.K15.10900P | 30.36 | +0.48 | ||
| 2015-04-10 | 110 | CT.K15.11000C | 2.35 | +0.07 | CT.K15.11000P | 31.24 | +0.48 | ||
| 2015-04-10 | 111 | CT.K15.11100C | 2.24 | +0.07 | CT.K15.11100P | 32.13 | +0.48 | ||
| 2015-04-10 | 112 | CT.K15.11200C | 2.13 | +0.06 | CT.K15.11200P | 33.02 | +0.47 | ||
| 2015-04-10 | 113 | CT.K15.11300C | 2.03 | +0.06 | CT.K15.11300P | 33.92 | +0.47 | ||
| 2015-04-10 | 114 | CT.K15.11400C | 1.94 | +0.06 | CT.K15.11400P | 34.83 | +0.47 | ||
| 2015-04-10 | 115 | CT.K15.11500C | 1.85 | +0.06 | CT.K15.11500P | 35.74 | +0.47 | ||
| 2015-04-10 | 116 | CT.K15.11600C | 1.76 | +0.06 | CT.K15.11600P | 36.65 | +0.47 | ||
| 2015-04-10 | 117 | CT.K15.11700C | 1.68 | +0.06 | CT.K15.11700P | 37.57 | +0.47 | ||
| 2015-04-10 | 118 | CT.K15.11800C | 1.60 | +0.06 | CT.K15.11800P | 38.49 | +0.47 | ||
| 2015-04-10 | 119 | CT.K15.11900C | 1.53 | +0.06 | CT.K15.11900P | 39.42 | +0.47 | ||
| 2015-04-10 | 120 | CT.K15.12000C | 1.46 | +0.06 | CT.K15.12000P | 40.35 | +0.47 | ||
| 2015-04-10 | 125 | CT.K15.12500C | 1.15 | +0.05 | CT.K15.12500P | 45.04 | +0.46 | ||
| 2015-04-10 | 130 | CT.K15.13000C | 0.91 | +0.04 | CT.K15.13000P | 49.80 | +0.45 | ||
| 2015-04-10 | 135 | CT.K15.13500C | 0.73 | +0.04 | CT.K15.13500P | 54.62 | +0.45 | ||
| 2015-04-10 | 140 | CT.K15.14000C | 0.59 | +0.04 | CT.K15.14000P | 59.48 | +0.45 | ||
| 2015-04-10 | 145 | CT.K15.14500C | 0.48 | +0.03 | CT.K15.14500P | 64.37 | +0.44 | ||
| 2015-04-10 | 150 | CT.K15.15000C | 0.38 | +0.02 | CT.K15.15000P | 69.27 | +0.43 | ||
