S&P 500
2747.30
+43.34 +1.58%
Dow Indu
25309.99
+347.51 +1.37%
Nasdaq
7337.14
+127.05 +1.73%
Crude Oil
63.55
+0.81 +1.27%
Gold
1328.875
+0.465 +0.03%
Euro
1.2295
0.0000 0.00%
US Dollar
89.897
+0.181 +0.20%
Strong

Options Chain COTTON #2 May 2018 (E) (NYBOT:CT.K18.E)

MarketNameOpenHighLowLastChangePctTime
CT.K18.ECOTTON #2 May 2018 (E)79.3781.4279.3781.34+1.87+2.30%set 14:34add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-04-1340CT.K18.4000C41.36+1.87 CT.K18.4000P0.020.00 
2018-04-1345CT.K18.4500C36.36+1.87 CT.K18.4500P0.020.00 
2018-04-1346CT.K18.4600C35.36+1.87 CT.K18.4600P0.020.00 
2018-04-1347CT.K18.4700C34.36+1.87 CT.K18.4700P0.020.00 
2018-04-1348CT.K18.4800C33.36+1.87 CT.K18.4800P0.020.00 
2018-04-1349CT.K18.4900C32.36+1.87 CT.K18.4900P0.020.00 
2018-04-1350CT.K18.5000C31.36+1.87 CT.K18.5000P0.020.00 
2018-04-1351CT.K18.5100C30.36+1.87 CT.K18.5100P0.020.00 
2018-04-1352CT.K18.5200C29.36+1.87 CT.K18.5200P0.020.00 
2018-04-1353CT.K18.5300C28.36+1.87 CT.K18.5300P0.020.00 
2018-04-1354CT.K18.5400C27.36+1.87 CT.K18.5400P0.020.00 
2018-04-1355CT.K18.5500C26.36+1.87 CT.K18.5500P0.020.00 
2018-04-1356CT.K18.5600C25.36+1.87 CT.K18.5600P0.020.00 
2018-04-1357CT.K18.5700C24.36+1.87 CT.K18.5700P0.020.00 
2018-04-1358CT.K18.5800C23.36+1.87 CT.K18.5800P0.020.00 
2018-04-1359CT.K18.5900C22.36+1.87 CT.K18.5900P0.020.001
2018-04-1360CT.K18.6000C21.36+1.87 CT.K18.6000P0.020.0014
2018-04-1361CT.K18.6100C20.36+1.87 CT.K18.6100P0.020.001
2018-04-1362CT.K18.6200C19.36+1.87 CT.K18.6200P0.020.009
2018-04-1363CT.K18.6300C18.36+1.86 CT.K18.6300P0.02-0.0117
2018-04-1364CT.K18.6400C17.37+1.87 CT.K18.6400P0.030.0063
2018-04-1365CT.K18.6500C16.37+1.86 CT.K18.6500P0.03-0.01559
2018-04-1366CT.K18.6600C15.37+1.86 CT.K18.6600P0.03-0.01259
2018-04-1367CT.K18.6700C14.38+1.864CT.K18.6700P0.04-0.01243
2018-04-1368CT.K18.6800C13.39+1.85277CT.K18.6800P0.05-0.02808
2018-04-1369CT.K18.6900C12.40+1.842075CT.K18.6900P0.06-0.03135
2018-04-1370CT.K18.7000C11.42+1.82107CT.K18.7000P0.08-0.051049
2018-04-1371CT.K18.7100C10.44+1.79182CT.K18.7100P0.10-0.081194
2018-04-1372CT.K18.7200C9.48+1.75646CT.K18.7200P0.14-0.12489
2018-04-1373CT.K18.7300C8.54+1.71347CT.K18.7300P0.20-0.161508
2018-04-1374CT.K18.7400C7.62+1.63117CT.K18.7400P0.28-0.242551
2018-04-1375CT.K18.7500C6.74+1.551341CT.K18.7500P0.40-0.323065
2018-04-1376CT.K18.7600C5.91+1.45561CT.K18.7600P0.57-0.421209
2018-04-1377CT.K18.7700C5.12+1.321430CT.K18.7700P0.78-0.551518
2018-04-1378CT.K18.7800C4.40+1.184281CT.K18.7800P1.06-0.691700
2018-04-1379CT.K18.7900C3.75+1.041861CT.K18.7900P1.41-0.831469
2018-04-1380CT.K18.8000C3.19+0.914338CT.K18.8000P1.85-0.961316
2018-04-1381CT.K18.8100C2.70+0.79617CT.K18.8100P2.36-1.08931
2018-04-1382CT.K18.8200C2.28+0.681846CT.K18.8200P2.94-1.19233
2018-04-1383CT.K18.8300C1.92+0.581945CT.K18.8300P3.58-1.29202
2018-04-1384CT.K18.8400C1.62+0.492719CT.K18.8400P4.28-1.3883
2018-04-1385CT.K18.8500C1.37+0.424527CT.K18.8500P5.03-1.45226
2018-04-1386CT.K18.8600C1.15+0.341138CT.K18.8600P5.81-1.53103
2018-04-1387CT.K18.8700C0.98+0.29970CT.K18.8700P6.64-1.58 
2018-04-1388CT.K18.8800C0.83+0.24898CT.K18.8800P7.49-1.63 
2018-04-1389CT.K18.8900C0.71+0.21137CT.K18.8900P8.37-1.66 
2018-04-1390CT.K18.9000C0.61+0.183148CT.K18.9000P9.27-1.69351
2018-04-1391CT.K18.9100C0.52+0.14573CT.K18.9100P10.18-1.73 
2018-04-1392CT.K18.9200C0.45+0.12854CT.K18.9200P11.11-1.75 
2018-04-1393CT.K18.9300C0.40+0.11270CT.K18.9300P12.06-1.76 
2018-04-1394CT.K18.9400C0.35+0.101131CT.K18.9400P13.01-1.77 
2018-04-1395CT.K18.9500C0.31+0.092303CT.K18.9500P13.97-1.78 
2018-04-1396CT.K18.9600C0.27+0.0777CT.K18.9600P14.93-1.80 
2018-04-1397CT.K18.9700C0.24+0.0615CT.K18.9700P15.90-1.81 
2018-04-1398CT.K18.9800C0.22+0.0625CT.K18.9800P16.88-1.81 
2018-04-1399CT.K18.9900C0.20+0.064CT.K18.9900P17.86-1.81 
2018-04-13100CT.K18.10000C0.18+0.05508CT.K18.10000P18.84-1.82 
2018-04-13105CT.K18.10500C0.12+0.04146CT.K18.10500P23.78-1.83 
2018-04-13110CT.K18.11000C0.08+0.03277CT.K18.11000P28.74-1.84 

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