Friday Feb 21, 1:34PM EST

Options Chain SUGAR #11 WORLD JULY 2020 (ICE:@SB.N20)

MarketNameOpenHighLowLastChangePctTime
@SB.N20SUGAR #11 WORLD JULY 202014.8614.9314.7414.76-0.12-0.81%12:59add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-06-157.00000000@SB.N20.700C7.880.00 @SB.N20.700P0.010.00 
2020-06-158.00000000@SB.N20.800C6.890.00 @SB.N20.800P0.010.00 
2020-06-158.50000000@SB.N20.850C6.210.00 @SB.N20.850P0.010.00 
2020-06-159.00000000@SB.N20.900C5.880.00 @SB.N20.900P0.010.00 
2020-06-159.50000000@SB.N20.950C5.170.00 @SB.N20.950P0.010.002
2020-06-159.75000000@SB.N20.975C5.140.00 @SB.N20.975P0.02+0.01171
2020-06-1510.00000000@SB.N20.1000C4.890.00 @SB.N20.1000P0.010.001585
2020-06-1510.25000000@SB.N20.1025C4.420.00 @SB.N20.1025P0.010.00630
2020-06-1510.50000000@SB.N20.1050C3.960.00 @SB.N20.1050P0.08+0.0722
2020-06-1510.75000000@SB.N20.1075C3.710.00 @SB.N20.1075P0.020.00201
2020-06-1511.00000000@SB.N20.1100C3.910.00 @SB.N20.1100P0.04+0.021863
2020-06-1511.25000000@SB.N20.1125C3.650.00 @SB.N20.1125P0.020.00647
2020-06-1511.50000000@SB.N20.1150C1.08-1.9021@SB.N20.1150P0.04+0.021133
2020-06-1511.75000000@SB.N20.1175C3.180.00 @SB.N20.1175P0.05+0.02713
2020-06-1512.00000000@SB.N20.1200C1.87-0.88118@SB.N20.1200P0.040.002903
2020-06-1512.25000000@SB.N20.1225C1.02-1.6614@SB.N20.1225P0.11+0.05482
2020-06-1512.50000000@SB.N20.1250C2.25-0.20640@SB.N20.1250P0.07-0.012823
2020-06-1512.75000000@SB.N20.1275C2.10+0.081019@SB.N20.1275P0.12+0.021758
2020-06-1513.00000000@SB.N20.1300C1.48-0.141171@SB.N20.1300P0.15+0.035703
2020-06-1513.25000000@SB.N20.1325C1.05-0.591980@SB.N20.1325P0.17-0.011159
2020-06-1513.50000000@SB.N20.1350C1.50+0.262016@SB.N20.1350P0.200.003299
2020-06-1513.75000000@SB.N20.1375C1.06-0.20883@SB.N20.1375P0.31-0.02858
2020-06-1514.00000000@SB.N20.1400C1.32+0.234318@SB.N20.1400P0.33-0.013827
2020-06-1514.25000000@SB.N20.1425C0.96+0.031032@SB.N20.1425P0.57+0.03809
2020-06-1514.50000000@SB.N20.1450C1.11+0.203727@SB.N20.1450P0.57+0.041926
2020-06-1514.75000000@SB.N20.1475C0.66-0.122057@SB.N20.1475P0.66-0.03262
2020-06-1515.00000000@SB.N20.1500C0.63+0.028209@SB.N20.1500P0.82-0.21528
2020-06-1515.25000000@SB.N20.1525C0.51-0.06638@SB.N20.1525P0.91-0.1350
2020-06-1515.50000000@SB.N20.1550C0.43-0.065211@SB.N20.1550P1.18-0.0411
2020-06-1515.75000000@SB.N20.1575C0.39-0.032659@SB.N20.1575P1.290.00 
2020-06-1516.00000000@SB.N20.1600C0.36+0.016088@SB.N20.1600P1.53-0.0725
2020-06-1516.25000000@SB.N20.1625C0.35+0.05423@SB.N20.1625P1.670.00 
2020-06-1516.50000000@SB.N20.1650C0.34+0.012080@SB.N20.1650P1.880.00 
2020-06-1516.75000000@SB.N20.1675C0.20-0.02120@SB.N20.1675P2.300.00 
2020-06-1517.00000000@SB.N20.1700C0.14-0.021987@SB.N20.1700P2.520.00 
2020-06-1517.25000000@SB.N20.1725C0.25+0.09358@SB.N20.1725P2.680.00 
2020-06-1517.50000000@SB.N20.1750C0.19+0.09320@SB.N20.1750P2.910.00 
2020-06-1517.75000000@SB.N20.1775C0.170.00 @SB.N20.1775P3.390.00 
2020-06-1518.00000000@SB.N20.1800C0.10-0.01206@SB.N20.1800P3.460.00 
2020-06-1518.25000000@SB.N20.1825C0.090.00 @SB.N20.1825P3.460.00 
2020-06-1518.50000000@SB.N20.1850C0.07-0.01258@SB.N20.1850P4.110.00 
2020-06-1518.75000000@SB.N20.1875C0.100.00 @SB.N20.1875P4.350.00 
2020-06-1519.00000000@SB.N20.1900C0.05-0.015@SB.N20.1900P4.350.00 
2020-06-1519.50000000@SB.N20.1950C0.030.001@SB.N20.1950P4.670.00 
2020-06-1520.00000000@SB.N20.2000C0.03-0.0115@SB.N20.2000P5.140.00 
2020-06-1520.50000000@SB.N20.2050C0.030.003@SB.N20.2050P5.650.00 
2020-06-1521.00000000@SB.N20.2100C0.01-0.0162@SB.N20.2100P6.150.00 
2020-06-1522.00000000@SB.N20.2200C0.020.00106@SB.N20.2200P7.140.00 
2020-06-1523.00000000@SB.N20.2300C0.010.0041@SB.N20.2300P8.560.00