S&P 500
2844.02
+25.65 +0.91%
Dow Indu
25586.44
+424.03 +1.69%
Nasdaq
7815.97
+41.85 +0.54%
Crude Oil
65.44
+0.43 +0.66%
Gold
1175.505
+2.490 +0.21%
Euro
1.135335
-0.002290 -0.20%
US Dollar
96.658
-0.054 -0.07%
Strong

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

MarketNameOpenHighLowLastChangePctTime
CT.Z18.ECOTTON #2 Dec 2018 (E)80.7982.2080.6081.80+1.06+1.31%set 14:19add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-11-1640CT.Z18.4000C40.74-2.3010CT.Z18.4000P0.010.00 
2018-11-1645CT.Z18.4500C35.74-2.30 CT.Z18.4500P0.010.00 
2018-11-1646CT.Z18.4600C34.74-2.30 CT.Z18.4600P0.010.00 
2018-11-1647CT.Z18.4700C33.74-2.30 CT.Z18.4700P0.010.00 
2018-11-1648CT.Z18.4800C32.74-2.30 CT.Z18.4800P0.010.00 
2018-11-1649CT.Z18.4900C31.74-2.30 CT.Z18.4900P0.010.00 
2018-11-1650CT.Z18.5000C30.74-2.30 CT.Z18.5000P0.010.0030
2018-11-1651CT.Z18.5100C29.74-2.305CT.Z18.5100P0.010.00 
2018-11-1652CT.Z18.5200C28.74-2.3010CT.Z18.5200P0.010.00 
2018-11-1653CT.Z18.5300C27.74-2.30 CT.Z18.5300P0.010.00 
2018-11-1654CT.Z18.5400C26.74-2.30 CT.Z18.5400P0.010.00 
2018-11-1655CT.Z18.5500C25.74-2.30 CT.Z18.5500P0.010.00 
2018-11-1656CT.Z18.5600C24.74-2.305CT.Z18.5600P0.010.0011
2018-11-1657CT.Z18.5700C23.75-2.29 CT.Z18.5700P0.010.001
2018-11-1658CT.Z18.5800C22.75-2.295CT.Z18.5800P0.010.001
2018-11-1659CT.Z18.5900C21.75-2.29 CT.Z18.5900P0.010.00 
2018-11-1660CT.Z18.6000C20.76-2.2855CT.Z18.6000P0.02+0.014495
2018-11-1661CT.Z18.6100C19.76-2.28 CT.Z18.6100P0.02+0.01582
2018-11-1662CT.Z18.6200C18.77-2.28 CT.Z18.6200P0.03+0.02820
2018-11-1663CT.Z18.6300C17.79-2.26 CT.Z18.6300P0.05+0.04712
2018-11-1664CT.Z18.6400C16.80-2.26422CT.Z18.6400P0.06+0.042147
2018-11-1665CT.Z18.6500C15.83-2.23 CT.Z18.6500P0.09+0.074759
2018-11-1666CT.Z18.6600C14.86-2.21 CT.Z18.6600P0.12+0.09335
2018-11-1667CT.Z18.6700C13.90-2.19 CT.Z18.6700P0.16+0.11480
2018-11-1668CT.Z18.6800C12.96-2.1547CT.Z18.6800P0.22+0.15765
2018-11-1669CT.Z18.6900C12.03-2.117CT.Z18.6900P0.29+0.19722
2018-11-1670CT.Z18.7000C11.12-2.07585CT.Z18.7000P0.38+0.233881
2018-11-1671CT.Z18.7100C10.23-2.01661CT.Z18.7100P0.49+0.291282
2018-11-1672CT.Z18.7200C9.37-1.952650CT.Z18.7200P0.63+0.353598
2018-11-1673CT.Z18.7300C8.54-1.88238CT.Z18.7300P0.61-0.191356
2018-11-1674CT.Z18.7400C7.76-1.781168CT.Z18.7400P0.80-0.221148
2018-11-1675CT.Z18.7500C7.90+0.893422CT.Z18.7500P0.90-0.375008
2018-11-1676CT.Z18.7600C6.31-1.59488CT.Z18.7600P1.25-0.321807
2018-11-1677CT.Z18.7700C5.66-1.48354CT.Z18.7700P1.43-0.492053
2018-11-1678CT.Z18.7800C5.05-1.38850CT.Z18.7800P1.89-0.424160
2018-11-1679CT.Z18.7900C4.49-1.27355CT.Z18.7900P2.30-0.451665
2018-11-1680CT.Z18.8000C4.53+0.554879CT.Z18.8000P2.65-0.597271
2018-11-1681CT.Z18.8100C3.53-1.051122CT.Z18.8100P3.20-0.591600
2018-11-1682CT.Z18.8200C3.26+0.152583CT.Z18.8200P4.37+1.343153
2018-11-1683CT.Z18.8300C3.25+0.501855CT.Z18.8300P4.27-0.743760
2018-11-1684CT.Z18.8400C2.80+0.381527CT.Z18.8400P5.00-0.683756
2018-11-1685CT.Z18.8500C2.50+0.373267CT.Z18.8500P5.50-0.894838
2018-11-1686CT.Z18.8600C1.95+0.081376CT.Z18.8600P6.37-0.761858
2018-11-1687CT.Z18.8700C1.94+0.291048CT.Z18.8700P6.95-0.961664
2018-11-1688CT.Z18.8800C1.75+0.302610CT.Z18.8800P7.95-0.761842
2018-11-1689CT.Z18.8900C1.38+0.091042CT.Z18.8900P9.55+1.84756
2018-11-1690CT.Z18.9000C1.33+0.1910620CT.Z18.9000P10.40+1.886439
2018-11-1691CT.Z18.9100C1.020.001828CT.Z18.9100P11.28+1.94990
2018-11-1692CT.Z18.9200C0.91-0.321117CT.Z18.9200P12.17+1.981135
2018-11-1693CT.Z18.9300C0.80-0.021826CT.Z18.9300P13.08+2.03482
2018-11-1694CT.Z18.9400C0.88+0.14579CT.Z18.9400P14.00+2.06411
2018-11-1695CT.Z18.9500C0.70+0.035110CT.Z18.9500P14.93+2.108
2018-11-1696CT.Z18.9600C0.600.001340CT.Z18.9600P15.86+2.121
2018-11-1697CT.Z18.9700C0.57+0.021049CT.Z18.9700P16.81+2.15 
2018-11-1698CT.Z18.9800C0.50-0.141702CT.Z18.9800P17.76+2.166
2018-11-1699CT.Z18.9900C0.42-0.041014CT.Z18.9900P18.72+2.18 
2018-11-16100CT.Z18.10000C0.40-0.029200CT.Z18.10000P19.68+2.20650
2018-11-16101CT.Z18.10100C0.38-0.03519CT.Z18.10100P20.64+2.21 
2018-11-16102CT.Z18.10200C0.350.00266CT.Z18.10200P21.61+2.22 
2018-11-16103CT.Z18.10300C0.33-0.07252CT.Z18.10300P22.59+2.233
2018-11-16104CT.Z18.10400C0.300.00198CT.Z18.10400P23.56+2.23 
2018-11-16105CT.Z18.10500C0.27-0.014993CT.Z18.10500P24.54+2.24 
2018-11-16106CT.Z18.10600C0.26-0.05190CT.Z18.10600P25.52+2.25 
2018-11-16107CT.Z18.10700C0.24-0.05322CT.Z18.10700P26.50+2.25 
2018-11-16108CT.Z18.10800C0.23-0.04107CT.Z18.10800P27.49+2.26 
2018-11-16109CT.Z18.10900C0.21-0.04296CT.Z18.10900P28.47+2.26 
2018-11-16110CT.Z18.11000C0.18-0.021925CT.Z18.11000P29.46+2.27 
2018-11-16111CT.Z18.11100C0.19-0.0229CT.Z18.11100P30.45+2.28 
2018-11-16112CT.Z18.11200C0.18-0.0216CT.Z18.11200P31.44+2.28 
2018-11-16113CT.Z18.11300C0.17-0.0115CT.Z18.11300P32.43+2.29 
2018-11-16114CT.Z18.11400C0.16-0.0125CT.Z18.11400P33.42+2.29 
2018-11-16115CT.Z18.11500C0.14-0.011017CT.Z18.11500P34.41+2.29249
2018-11-16117CT.Z18.11700C0.140.00 CT.Z18.11700P36.40+2.30 
2018-11-16120CT.Z18.12000C0.12+0.011953CT.Z18.12000P39.38+2.3116
2018-11-16123CT.Z18.12300C0.100.001430CT.Z18.12300P42.36+2.3012
2018-11-16125CT.Z18.12500C0.090.001019CT.Z18.12500P44.35+2.3041
2018-11-16130CT.Z18.13000C0.08+0.02 CT.Z18.13000P49.34+2.3213
2018-11-16132CT.Z18.13200C0.07+0.01 CT.Z18.13200P51.33+2.311
2018-11-16135CT.Z18.13500C0.06+0.0117CT.Z18.13500P54.32+2.313
2018-11-16140CT.Z18.14000C0.05+0.01664CT.Z18.14000P59.31+2.31 
2018-11-16145CT.Z18.14500C0.04+0.01 CT.Z18.14500P64.30+2.31 
2018-11-16150CT.Z18.15000C0.04+0.01713CT.Z18.15000P69.30+2.3110

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