S&P 500
2749.76
-17.56 -0.63%
Dow Indu
24461.70
-196.10 -0.80%
Nasdaq
7713.29
-68.22 -0.88%
Crude Oil
66.30
+0.76 +1.16%
Gold
1269.220
+2.860 +0.23%
Euro
1.161170
+0.004610 +0.40%
US Dollar
94.835
-0.027 -0.03%
Weak

Options Chain COTTON #2 Dec 2018 (E) (NYBOT:CT.Z18.E)

MarketNameOpenHighLowLastChangePctTime
CT.Z18.ECOTTON #2 Dec 2018 (E)84.3584.3984.2084.25-0.04-0.05%21:44add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-11-1640CT.Z18.4000C44.29+0.11 CT.Z18.4000P0.010.00 
2018-11-1645CT.Z18.4500C39.29+0.10 CT.Z18.4500P0.010.00 
2018-11-1646CT.Z18.4600C38.29+0.10 CT.Z18.4600P0.010.00 
2018-11-1647CT.Z18.4700C37.30+0.11 CT.Z18.4700P0.010.00 
2018-11-1648CT.Z18.4800C36.30+0.11 CT.Z18.4800P0.010.00 
2018-11-1649CT.Z18.4900C35.30+0.11 CT.Z18.4900P0.010.00 
2018-11-1650CT.Z18.5000C34.30+0.11 CT.Z18.5000P0.010.0030
2018-11-1651CT.Z18.5100C33.30+0.11 CT.Z18.5100P0.010.00 
2018-11-1652CT.Z18.5200C32.30+0.11 CT.Z18.5200P0.010.00 
2018-11-1653CT.Z18.5300C31.30+0.10 CT.Z18.5300P0.01-0.01 
2018-11-1654CT.Z18.5400C30.31+0.11 CT.Z18.5400P0.020.00 
2018-11-1655CT.Z18.5500C29.31+0.11 CT.Z18.5500P0.020.00 
2018-11-1656CT.Z18.5600C28.31+0.11 CT.Z18.5600P0.020.001
2018-11-1657CT.Z18.5700C27.32+0.11 CT.Z18.5700P0.030.001
2018-11-1658CT.Z18.5800C26.32+0.11 CT.Z18.5800P0.030.001
2018-11-1659CT.Z18.5900C25.33+0.11 CT.Z18.5900P0.040.00 
2018-11-1660CT.Z18.6000C24.34+0.1164CT.Z18.6000P0.050.004375
2018-11-1661CT.Z18.6100C23.35+0.11 CT.Z18.6100P0.060.00582
2018-11-1662CT.Z18.6200C22.36+0.11 CT.Z18.6200P0.070.00820
2018-11-1663CT.Z18.6300C21.38+0.11 CT.Z18.6300P0.090.00711
2018-11-1664CT.Z18.6400C20.40+0.10422CT.Z18.6400P0.11-0.012117
2018-11-1665CT.Z18.6500C19.43+0.10 CT.Z18.6500P0.14-0.014761
2018-11-1666CT.Z18.6600C18.46+0.09 CT.Z18.6600P0.17-0.02335
2018-11-1667CT.Z18.6700C17.51+0.10 CT.Z18.6700P0.22-0.01384
2018-11-1668CT.Z18.6800C16.56+0.0947CT.Z18.6800P0.27-0.02765
2018-11-1669CT.Z18.6900C15.63+0.087CT.Z18.6900P0.34-0.03601
2018-11-1670CT.Z18.7000C14.72+0.08443CT.Z18.7000P0.43-0.032878
2018-11-1671CT.Z18.7100C13.83+0.07661CT.Z18.7100P0.54-0.041280
2018-11-1672CT.Z18.7200C12.96+0.062650CT.Z18.7200P0.67-0.053600
2018-11-1673CT.Z18.7300C12.11+0.05238CT.Z18.7300P0.82-0.061382
2018-11-1674CT.Z18.7400C11.30+0.041168CT.Z18.7400P1.01-0.071257
2018-11-1675CT.Z18.7500C10.52+0.033411CT.Z18.7500P1.23-0.083802
2018-11-1676CT.Z18.7600C9.77+0.02488CT.Z18.7600P1.48-0.092290
2018-11-1677CT.Z18.7700C9.06+0.01354CT.Z18.7700P1.77-0.102003
2018-11-1678CT.Z18.7800C8.390.00882CT.Z18.7800P2.10-0.112995
2018-11-1679CT.Z18.7900C7.76-0.01354CT.Z18.7900P2.47-0.121071
2018-11-1680CT.Z18.8000C7.17-0.024979CT.Z18.8000P2.95+0.075448
2018-11-1681CT.Z18.8100C6.62-0.021024CT.Z18.8100P3.33-0.13746
2018-11-1682CT.Z18.8200C6.10-0.032003CT.Z18.8200P3.81-0.142078
2018-11-1683CT.Z18.8300C5.63-0.031251CT.Z18.8300P4.34-0.141947
2018-11-1684CT.Z18.8400C5.19-0.041460CT.Z18.8400P4.90-0.153284
2018-11-1685CT.Z18.8500C4.79-0.042539CT.Z18.8500P5.50-0.154190
2018-11-1686CT.Z18.8600C4.42-0.041073CT.Z18.8600P6.13-0.152155
2018-11-1687CT.Z18.8700C4.08-0.04537CT.Z18.8700P6.79-0.151479
2018-11-1688CT.Z18.8800C3.77-0.042513CT.Z18.8800P7.48-0.151413
2018-11-1689CT.Z18.8900C3.49-0.041566CT.Z18.8900P8.20-0.15454
2018-11-1690CT.Z18.9000C3.23-0.049556CT.Z18.9000P8.94-0.155986
2018-11-1691CT.Z18.9100C2.99-0.041765CT.Z18.9100P9.70-0.151241
2018-11-1692CT.Z18.9200C2.78-0.03496CT.Z18.9200P10.49-0.141506
2018-11-1693CT.Z18.9300C2.58-0.03936CT.Z18.9300P11.29-0.14548
2018-11-1694CT.Z18.9400C2.40-0.03360CT.Z18.9400P12.11-0.14411
2018-11-1695CT.Z18.9500C2.23-0.034268CT.Z18.9500P12.94-0.148
2018-11-1696CT.Z18.9600C2.08-0.03380CT.Z18.9600P13.79-0.141
2018-11-1697CT.Z18.9700C1.94-0.03645CT.Z18.9700P14.65-0.14 
2018-11-1698CT.Z18.9800C1.81-0.031552CT.Z18.9800P15.52-0.146
2018-11-1699CT.Z18.9900C1.70-0.02930CT.Z18.9900P16.41-0.13 
2018-11-16100CT.Z18.10000C1.59-0.026659CT.Z18.10000P17.30-0.13650
2018-11-16101CT.Z18.10100C1.49-0.02690CT.Z18.10100P18.20-0.13 
2018-11-16102CT.Z18.10200C1.40-0.0232CT.Z18.10200P19.11-0.13 
2018-11-16103CT.Z18.10300C1.31-0.02252CT.Z18.10300P20.02-0.133
2018-11-16104CT.Z18.10400C1.24-0.0250CT.Z18.10400P20.95-0.13 
2018-11-16105CT.Z18.10500C1.16-0.036810CT.Z18.10500P21.87-0.14 
2018-11-16106CT.Z18.10600C1.10-0.02173CT.Z18.10600P22.81-0.13 
2018-11-16107CT.Z18.10700C1.04-0.02316CT.Z18.10700P23.75-0.13 
2018-11-16108CT.Z18.10800C0.98-0.03101CT.Z18.10800P24.69-0.14 
2018-11-16109CT.Z18.10900C0.93-0.03286CT.Z18.10900P25.64-0.14 
2018-11-16110CT.Z18.11000C0.88-0.031996CT.Z18.11000P26.59-0.14 
2018-11-16111CT.Z18.11100C0.83-0.0424CT.Z18.11100P27.54-0.15 
2018-11-16112CT.Z18.11200C0.79-0.0310CT.Z18.11200P28.50-0.14 
2018-11-16113CT.Z18.11300C0.75-0.03 CT.Z18.11300P29.46-0.14 
2018-11-16114CT.Z18.11400C0.71-0.042CT.Z18.11400P30.42-0.15 
2018-11-16115CT.Z18.11500C0.68-0.03997CT.Z18.11500P31.39-0.14200
2018-11-16117CT.Z18.11700C0.61-0.04 CT.Z18.11700P33.32-0.15 
2018-11-16120CT.Z18.12000C0.53-0.032069CT.Z18.12000P36.24-0.1410
2018-11-16123CT.Z18.12300C0.47-0.021420CT.Z18.12300P39.18-0.13 
2018-11-16125CT.Z18.12500C0.43-0.021019CT.Z18.12500P41.14-0.135
2018-11-16130CT.Z18.13000C0.34-0.03 CT.Z18.13000P46.05-0.145
2018-11-16132CT.Z18.13200C0.32-0.02 CT.Z18.13200P48.03-0.13 
2018-11-16135CT.Z18.13500C0.28-0.02 CT.Z18.13500P50.99-0.13 
2018-11-16140CT.Z18.14000C0.23-0.02666CT.Z18.14000P55.94-0.13 
2018-11-16145CT.Z18.14500C0.19-0.02 CT.Z18.14500P60.90-0.13 
2018-11-16150CT.Z18.15000C0.16-0.02683CT.Z18.15000P65.87-0.13 

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