S&P 500
2652.01
-10.84 -0.41%
Dow Indu
24508.66
-76.77 -0.31%
Nasdaq
6859.57
-16.23 -0.24%
Crude Oil
57.24
+0.16 +0.28%
Gold
1256.465
+1.745 +0.14%
Euro
1.178530
+0.000255 +0.02%
US Dollar
93.467
-0.222 -0.24%
Weak

Options Chain SUGAR #11-WORLD May 2018 (E) (NYBOT:SB.K18.E)

MarketNameOpenHighLowLastChangePctTime
SB.K18.ESUGAR #11-WORLD May 2018 (E)13.6613.6813.6313.65+0.03+0.22%04:46add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-04-167SB.K18.700C6.62-0.08 SB.K18.700P0.010.00 
2018-04-168SB.K18.800C5.62-0.08 SB.K18.800P0.010.00 
2018-04-169SB.K18.900C4.62-0.08 SB.K18.900P0.010.00 
2018-04-169.5SB.K18.950C4.12-0.08 SB.K18.950P0.010.00 
2018-04-1610SB.K18.1000C3.63-0.08 SB.K18.1000P0.010.00 
2018-04-1610.25SB.K18.1025C3.38-0.08 SB.K18.1025P0.010.005
2018-04-1610.5SB.K18.1050C3.14-0.08 SB.K18.1050P0.020.00186
2018-04-1610.75SB.K18.1075C2.90-0.07 SB.K18.1075P0.03+0.0114
2018-04-1611SB.K18.1100C2.66-0.07 SB.K18.1100P0.04+0.011070
2018-04-1611.25SB.K18.1125C2.42-0.08 SB.K18.1125P0.050.008
2018-04-1611.5SB.K18.1150C2.19-0.08 SB.K18.1150P0.070.003627
2018-04-1611.75SB.K18.1175C1.97-0.07 SB.K18.1175P0.10+0.0125
2018-04-1612SB.K18.1200C1.75-0.07 SB.K18.1200P0.13+0.01661
2018-04-1612.25SB.K18.1225C1.54-0.07 SB.K18.1225P0.17+0.01180
2018-04-1612.5SB.K18.1250C1.35-0.07300SB.K18.1250P0.23+0.013720
2018-04-1612.75SB.K18.1275C1.17-0.061SB.K18.1275P0.30+0.02770
2018-04-1613SB.K18.1300C1.01-0.051SB.K18.1300P0.39+0.031568
2018-04-1613.25SB.K18.1325C0.86-0.051SB.K18.1325P0.49+0.03547
2018-04-1613.5SB.K18.1350C0.73-0.0465SB.K18.1350P0.61+0.043336
2018-04-1613.75SB.K18.1375C0.62-0.0310SB.K18.1375P0.75+0.05666
2018-04-1614SB.K18.1400C0.52-0.031067SB.K18.1400P0.90+0.051150
2018-04-1614.25SB.K18.1425C0.44-0.02271SB.K18.1425P1.07+0.06491
2018-04-1614.5SB.K18.1450C0.37-0.022144SB.K18.1450P1.25+0.061143
2018-04-1614.75SB.K18.1475C0.30-0.02781SB.K18.1475P1.43+0.06311
2018-04-1615SB.K18.1500C0.25-0.022116SB.K18.1500P1.63+0.062303
2018-04-1615.25SB.K18.1525C0.21-0.01553SB.K18.1525P1.84+0.0745
2018-04-1615.5SB.K18.1550C0.17-0.02878SB.K18.1550P2.05+0.0659
2018-04-1615.75SB.K18.1575C0.14-0.01290SB.K18.1575P2.27+0.071
2018-04-1616SB.K18.1600C0.12-0.016925SB.K18.1600P2.50+0.0771
2018-04-1616.25SB.K18.1625C0.10-0.01370SB.K18.1625P2.73+0.0751
2018-04-1616.5SB.K18.1650C0.08-0.011653SB.K18.1650P2.96+0.07620
2018-04-1616.75SB.K18.1675C0.07-0.013260SB.K18.1675P3.20+0.07 
2018-04-1617SB.K18.1700C0.060.002582SB.K18.1700P3.44+0.08400
2018-04-1617.25SB.K18.1725C0.050.001169SB.K18.1725P3.68+0.08152
2018-04-1617.5SB.K18.1750C0.04-0.012492SB.K18.1750P3.92+0.07866
2018-04-1617.75SB.K18.1775C0.040.0057SB.K18.1775P4.17+0.08150
2018-04-1618SB.K18.1800C0.030.002301SB.K18.1800P4.41+0.0892
2018-04-1618.25SB.K18.1825C0.030.00102SB.K18.1825P4.66+0.08 
2018-04-1618.5SB.K18.1850C0.02-0.012605SB.K18.1850P4.90+0.071596
2018-04-1618.75SB.K18.1875C0.020.0022SB.K18.1875P5.15+0.08 
2018-04-1619SB.K18.1900C0.020.001299SB.K18.1900P5.40+0.08655
2018-04-1619.25SB.K18.1925C0.020.0015SB.K18.1925P5.65+0.08 
2018-04-1619.5SB.K18.1950C0.020.00300SB.K18.1950P5.90+0.08100
2018-04-1619.75SB.K18.1975C0.010.00 SB.K18.1975P6.14+0.08 
2018-04-1620SB.K18.2000C0.010.001023SB.K18.2000P6.39+0.08 
2018-04-1620.25SB.K18.2025C0.010.0025SB.K18.2025P6.64+0.08 
2018-04-1620.5SB.K18.2050C0.010.00395SB.K18.2050P6.89+0.08 
2018-04-1620.75SB.K18.2075C0.010.005SB.K18.2075P7.14+0.08 
2018-04-1621SB.K18.2100C0.010.0070SB.K18.2100P7.39+0.08 
2018-04-1621.25SB.K18.2125C0.010.0020SB.K18.2125P7.64+0.08 
2018-04-1621.5SB.K18.2150C0.010.005SB.K18.2150P7.89+0.08220
2018-04-1621.75SB.K18.2175C0.010.005SB.K18.2175P8.14+0.08 
2018-04-1622SB.K18.2200C0.010.00305SB.K18.2200P8.39+0.08 
2018-04-1622.25SB.K18.2225C0.010.0035SB.K18.2225P8.64+0.08 
2018-04-1622.5SB.K18.2250C0.010.00 SB.K18.2250P8.89+0.08 
2018-04-1623SB.K18.2300C0.010.00 SB.K18.2300P9.39+0.08 
2018-04-1623.5SB.K18.2350C0.010.00 SB.K18.2350P9.88+0.07 
2018-04-1624SB.K18.2400C0.010.00 SB.K18.2400P10.38+0.08 
2018-04-1624.5SB.K18.2450C0.010.0060SB.K18.2450P10.88+0.08 
2018-04-1625SB.K18.2500C0.010.0085SB.K18.2500P11.38+0.08 
2018-04-1626SB.K18.2600C0.010.00310SB.K18.2600P12.38+0.08 

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