S&P 500
2557.64
+4.47 +0.17%
Dow Indu
22956.96
+85.24 +0.37%
Nasdaq
6623.97
+18.17 +0.27%
Crude Oil
52.13
-0.01 -0.02%
Gold
1288.500
-4.675 -0.36%
Euro
1.175950
-0.001915 -0.16%
US Dollar
93.614
+0.340 +0.36%
Strong

Options Chain SUGAR #11 WORLD Mar 2018 (E) (NYBOT:SB.H18.E)

MarketNameOpenHighLowLastChangePctTime
SB.H18.ESUGAR #11 WORLD Mar 2018 (E)14.1114.3314.1014.24+0.06+0.42%09:18add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-02-157SB.H18.700C7.18-0.23 SB.H18.700P0.010.00 
2018-02-158SB.H18.800C6.18-0.23 SB.H18.800P0.010.00 
2018-02-159SB.H18.900C5.18-0.23 SB.H18.900P0.010.00 
2018-02-159.5SB.H18.950C4.69-0.22 SB.H18.950P0.010.002000
2018-02-1510SB.H18.1000C4.19-0.23300SB.H18.1000P0.010.00454
2018-02-1510.25SB.H18.1025C3.94-0.23 SB.H18.1025P0.010.00 
2018-02-1510.5SB.H18.1050C3.70-0.22 SB.H18.1050P0.02+0.016
2018-02-1510.75SB.H18.1075C3.45-0.23 SB.H18.1075P0.020.0086
2018-02-1511SB.H18.1100C3.21-0.22101SB.H18.1100P0.03+0.019447
2018-02-1511.25SB.H18.1125C2.97-0.22 SB.H18.1125P0.04+0.01514
2018-02-1511.5SB.H18.1150C2.73-0.22 SB.H18.1150P0.05+0.01689
2018-02-1511.75SB.H18.1175C2.50-0.22 SB.H18.1175P0.07+0.01301
2018-02-1512SB.H18.1200C2.27-0.22 SB.H18.1200P0.09+0.0111444
2018-02-1512.25SB.H18.1225C2.05-0.22 SB.H18.1225P0.12+0.01521
2018-02-1512.5SB.H18.1250C1.84-0.21 SB.H18.1250P0.16+0.024004
2018-02-1512.75SB.H18.1275C1.64-0.211SB.H18.1275P0.21+0.02485
2018-02-1513SB.H18.1300C1.45-0.2090SB.H18.1300P0.27+0.038045
2018-02-1513.25SB.H18.1325C1.28-0.197SB.H18.1325P0.35+0.041570
2018-02-1513.5SB.H18.1350C1.12-0.1826SB.H18.1350P0.44+0.053982
2018-02-1513.75SB.H18.1375C0.98-0.16481SB.H18.1375P0.55+0.071308
2018-02-1514SB.H18.1400C0.85-0.153163SB.H18.1400P0.67+0.088343
2018-02-1514.25SB.H18.1425C0.73-0.151119SB.H18.1425P0.80+0.081135
2018-02-1514.5SB.H18.1450C0.68+0.055122SB.H18.1450P0.95+0.101134
2018-02-1514.75SB.H18.1475C0.54-0.121620SB.H18.1475P1.11+0.111377
2018-02-1515SB.H18.1500C0.46-0.117661SB.H18.1500P1.28+0.122332
2018-02-1515.25SB.H18.1525C0.40-0.10812SB.H18.1525P1.47+0.13360
2018-02-1515.5SB.H18.1550C0.34-0.094628SB.H18.1550P1.66+0.14463
2018-02-1515.75SB.H18.1575C0.29-0.081412SB.H18.1575P1.86+0.1523
2018-02-1516SB.H18.1600C0.25-0.0711383SB.H18.1600P2.07+0.161181
2018-02-1516.25SB.H18.1625C0.21-0.061645SB.H18.1625P2.28+0.1712
2018-02-1516.5SB.H18.1650C0.18-0.055889SB.H18.1650P2.50+0.182307
2018-02-1516.75SB.H18.1675C0.15-0.053224SB.H18.1675P2.72+0.18346
2018-02-1517SB.H18.1700C0.13-0.0412208SB.H18.1700P2.95+0.191472
2018-02-1517.25SB.H18.1725C0.11-0.0478SB.H18.1725P3.18+0.1951
2018-02-1517.5SB.H18.1750C0.09-0.041653SB.H18.1750P3.41+0.19488
2018-02-1517.75SB.H18.1775C0.08-0.0318SB.H18.1775P3.65+0.20 
2018-02-1518SB.H18.1800C0.07-0.0214436SB.H18.1800P3.89+0.212625
2018-02-1518.25SB.H18.1825C0.06-0.02250SB.H18.1825P4.13+0.21200
2018-02-1518.5SB.H18.1850C0.05-0.021790SB.H18.1850P4.37+0.211218
2018-02-1518.75SB.H18.1875C0.04-0.02556SB.H18.1875P4.61+0.21175
2018-02-1519SB.H18.1900C0.04-0.013718SB.H18.1900P4.86+0.22911
2018-02-1519.25SB.H18.1925C0.03-0.01233SB.H18.1925P5.10+0.22230
2018-02-1519.5SB.H18.1950C0.03-0.011674SB.H18.1950P5.35+0.22100
2018-02-1519.75SB.H18.1975C0.02-0.01866SB.H18.1975P5.59+0.22100
2018-02-1520SB.H18.2000C0.02-0.019173SB.H18.2000P5.84+0.22362
2018-02-1520.25SB.H18.2025C0.020.001025SB.H18.2025P6.09+0.2325
2018-02-1520.5SB.H18.2050C0.01-0.011806SB.H18.2050P6.33+0.22150
2018-02-1520.75SB.H18.2075C0.01-0.01465SB.H18.2075P6.58+0.22150
2018-02-1521SB.H18.2100C0.010.002011SB.H18.2100P6.83+0.23 
2018-02-1521.25SB.H18.2125C0.010.0034SB.H18.2125P7.08+0.23 
2018-02-1521.5SB.H18.2150C0.010.00300SB.H18.2150P7.33+0.23 
2018-02-1521.75SB.H18.2175C0.010.00175SB.H18.2175P7.58+0.23 
2018-02-1522SB.H18.2200C0.010.003121SB.H18.2200P7.82+0.2217
2018-02-1522.25SB.H18.2225C0.010.0016SB.H18.2225P8.07+0.22 
2018-02-1522.5SB.H18.2250C0.010.001730SB.H18.2250P8.32+0.22 
2018-02-1522.75SB.H18.2275C0.010.0010SB.H18.2275P8.57+0.23 
2018-02-1523SB.H18.2300C0.010.00778SB.H18.2300P8.82+0.23 
2018-02-1523.25SB.H18.2325C0.010.0011SB.H18.2325P9.07+0.23 
2018-02-1523.5SB.H18.2350C0.010.00901SB.H18.2350P9.32+0.23 
2018-02-1524SB.H18.2400C0.010.001936SB.H18.2400P9.82+0.23 
2018-02-1524.5SB.H18.2450C0.010.0050SB.H18.2450P10.32+0.23 
2018-02-1525SB.H18.2500C0.010.001755SB.H18.2500P10.82+0.23 
2018-02-1525.5SB.H18.2550C0.010.00 SB.H18.2550P11.32+0.23 
2018-02-1526SB.H18.2600C0.010.00579SB.H18.2600P11.82+0.23 
2018-02-1527SB.H18.2700C0.010.00191SB.H18.2700P12.82+0.23 
2018-02-1527.5SB.H18.2750C0.010.00120SB.H18.2750P13.32+0.23 
2018-02-1528SB.H18.2800C0.010.00598SB.H18.2800P13.82+0.23 
2018-02-1529SB.H18.2900C0.010.00670SB.H18.2900P14.82+0.23 
2018-02-1530SB.H18.3000C0.010.00260SB.H18.3000P15.82+0.23 

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