S&P 500
2559.36
+1.72 +0.07%
Dow Indu
22997.44
+40.48 +0.18%
Nasdaq
6623.22
-0.78 -0.01%
Crude Oil
52.35
+0.24 +0.46%
Gold
1285.950
-7.225 -0.56%
Euro
1.177150
-0.000715 -0.06%
US Dollar
93.418
-0.094 -0.10%
Weak

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

MarketNameOpenHighLowLastChangePctTime
SB.K18.ESUGAR #11 WORLD May 2018 (E)14.2214.4114.1114.15-0.13-0.91%set 12:59add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-04-167SB.K18.700C7.15-0.13 SB.K18.700P0.010.00 
2018-04-168SB.K18.800C6.15-0.13 SB.K18.800P0.010.00 
2018-04-169SB.K18.900C5.16-0.13 SB.K18.900P0.010.00 
2018-04-169.5SB.K18.950C4.66-0.13 SB.K18.950P0.010.00 
2018-04-1610SB.K18.1000C4.17-0.13 SB.K18.1000P0.020.00 
2018-04-1610.25SB.K18.1025C3.92-0.13 SB.K18.1025P0.020.005
2018-04-1610.5SB.K18.1050C3.68-0.13 SB.K18.1050P0.030.0090
2018-04-1610.75SB.K18.1075C3.44-0.13 SB.K18.1075P0.040.0014
2018-04-1611SB.K18.1100C3.20-0.13 SB.K18.1100P0.050.0087
2018-04-1611.25SB.K18.1125C2.97-0.13 SB.K18.1125P0.070.00 
2018-04-1611.5SB.K18.1150C2.74-0.13 SB.K18.1150P0.090.00155
2018-04-1611.75SB.K18.1175C2.52-0.12 SB.K18.1175P0.12+0.0125
2018-04-1612SB.K18.1200C2.30-0.12 SB.K18.1200P0.15+0.01486
2018-04-1612.25SB.K18.1225C2.09-0.12 SB.K18.1225P0.19+0.01156
2018-04-1612.5SB.K18.1250C1.89-0.12 SB.K18.1250P0.24+0.01387
2018-04-1612.75SB.K18.1275C1.71-0.11 SB.K18.1275P0.31+0.0221
2018-04-1613SB.K18.1300C1.53-0.101SB.K18.1300P0.38+0.03517
2018-04-1613.25SB.K18.1325C1.37-0.09 SB.K18.1325P0.47+0.04429
2018-04-1613.5SB.K18.1350C1.21-0.1036SB.K18.1350P0.56+0.033252
2018-04-1613.75SB.K18.1375C1.08-0.08 SB.K18.1375P0.68+0.05556
2018-04-1614SB.K18.1400C0.95-0.081080SB.K18.1400P0.80+0.05818
2018-04-1614.25SB.K18.1425C0.84-0.07252SB.K18.1425P0.94+0.06208
2018-04-1614.5SB.K18.1450C0.74-0.07892SB.K18.1450P1.09+0.061004
2018-04-1614.75SB.K18.1475C0.65-0.0679SB.K18.1475P1.25+0.0753
2018-04-1615SB.K18.1500C0.57-0.063032SB.K18.1500P1.42+0.072184
2018-04-1615.25SB.K18.1525C0.50-0.0580SB.K18.1525P1.60+0.0826
2018-04-1615.5SB.K18.1550C0.44-0.04304SB.K18.1550P1.79+0.0932
2018-04-1615.75SB.K18.1575C0.38-0.0428SB.K18.1575P1.98+0.09 
2018-04-1616SB.K18.1600C0.33-0.043558SB.K18.1600P2.18+0.0971
2018-04-1616.25SB.K18.1625C0.29-0.03284SB.K18.1625P2.39+0.1050
2018-04-1616.5SB.K18.1650C0.26-0.02584SB.K18.1650P2.61+0.11620
2018-04-1616.75SB.K18.1675C0.22-0.03668SB.K18.1675P2.82+0.10 
2018-04-1617SB.K18.1700C0.20-0.021245SB.K18.1700P3.05+0.11400
2018-04-1617.25SB.K18.1725C0.17-0.021126SB.K18.1725P3.27+0.11152
2018-04-1617.5SB.K18.1750C0.15-0.02674SB.K18.1750P3.50+0.11866
2018-04-1617.75SB.K18.1775C0.13-0.0227SB.K18.1775P3.73+0.11150
2018-04-1618SB.K18.1800C0.12-0.01925SB.K18.1800P3.97+0.12160
2018-04-1618.25SB.K18.1825C0.10-0.012SB.K18.1825P4.20+0.12 
2018-04-1618.5SB.K18.1850C0.09-0.01875SB.K18.1850P4.44+0.121596
2018-04-1618.75SB.K18.1875C0.08-0.01 SB.K18.1875P4.68+0.12 
2018-04-1619SB.K18.1900C0.07-0.011081SB.K18.1900P4.92+0.12655
2018-04-1619.25SB.K18.1925C0.06-0.01 SB.K18.1925P5.16+0.12 
2018-04-1619.5SB.K18.1950C0.05-0.01300SB.K18.1950P5.40+0.12100
2018-04-1619.75SB.K18.1975C0.050.00 SB.K18.1975P5.65+0.13 
2018-04-1620SB.K18.2000C0.04-0.011018SB.K18.2000P5.89+0.12 
2018-04-1620.25SB.K18.2025C0.040.00 SB.K18.2025P6.14+0.13 
2018-04-1620.5SB.K18.2050C0.03-0.01395SB.K18.2050P6.38+0.12 
2018-04-1620.75SB.K18.2075C0.030.005SB.K18.2075P6.63+0.13 
2018-04-1621SB.K18.2100C0.030.0070SB.K18.2100P6.88+0.13 
2018-04-1621.25SB.K18.2125C0.02-0.01 SB.K18.2125P7.12+0.12 
2018-04-1621.5SB.K18.2150C0.020.005SB.K18.2150P7.37+0.13220
2018-04-1621.75SB.K18.2175C0.020.005SB.K18.2175P7.62+0.13 
2018-04-1622SB.K18.2200C0.020.00305SB.K18.2200P7.87+0.13 
2018-04-1622.25SB.K18.2225C0.01-0.0135SB.K18.2225P8.11+0.12 
2018-04-1622.5SB.K18.2250C0.010.00 SB.K18.2250P8.36+0.13 
2018-04-1623SB.K18.2300C0.010.00 SB.K18.2300P8.86+0.13 
2018-04-1623.5SB.K18.2350C0.010.00 SB.K18.2350P9.36+0.13 
2018-04-1624SB.K18.2400C0.010.00 SB.K18.2400P9.86+0.13 
2018-04-1624.5SB.K18.2450C0.010.0060SB.K18.2450P10.36+0.13 
2018-04-1625SB.K18.2500C0.010.0075SB.K18.2500P10.85+0.12 
2018-04-1626SB.K18.2600C0.010.00310SB.K18.2600P11.85+0.13 

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