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

MarketNameOpenHighLowLastChangePctTime
@SB.N20SUGAR #11 WORLD JULY 202011.6911.9011.6811.74+0.03+0.26%11:07add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-06-153.00000000@SB.N20.300C8.940.00 @SB.N20.300P0.010.00 
2020-06-154.00000000@SB.N20.400C7.940.00 @SB.N20.400P0.010.00 
2020-06-155.00000000@SB.N20.500C6.870.00 @SB.N20.500P0.010.00 
2020-06-155.50000000@SB.N20.550C6.370.00 @SB.N20.550P0.010.00 
2020-06-156.00000000@SB.N20.600C5.940.00 @SB.N20.600P0.010.00 
2020-06-156.50000000@SB.N20.650C5.440.00 @SB.N20.650P0.010.00 
2020-06-157.00000000@SB.N20.700C4.870.00 @SB.N20.700P0.02+0.01363
2020-06-157.25000000@SB.N20.725C4.620.00 @SB.N20.725P0.010.004
2020-06-157.50000000@SB.N20.750C2.67-1.7710@SB.N20.750P0.03+0.02503
2020-06-157.75000000@SB.N20.775C4.120.00 @SB.N20.775P0.02+0.01185
2020-06-158.00000000@SB.N20.800C3.940.00 @SB.N20.800P0.010.002168
2020-06-158.25000000@SB.N20.825C3.690.00 @SB.N20.825P0.02+0.013164
2020-06-158.50000000@SB.N20.850C3.370.00 @SB.N20.850P0.010.007143
2020-06-158.75000000@SB.N20.875C3.120.00 @SB.N20.875P0.010.00824
2020-06-159.00000000@SB.N20.900C0.70-2.171@SB.N20.900P0.010.008663
2020-06-159.25000000@SB.N20.925C0.67-1.8114@SB.N20.925P0.010.001731
2020-06-159.50000000@SB.N20.950C1.48-0.96579@SB.N20.950P0.010.006252
2020-06-159.75000000@SB.N20.975C0.85-1.27101@SB.N20.975P0.010.001383
2020-06-1510.00000000@SB.N20.1000C1.94+0.07658@SB.N20.1000P0.010.006640
2020-06-1510.25000000@SB.N20.1025C1.75+0.131315@SB.N20.1025P0.010.002356
2020-06-1510.50000000@SB.N20.1050C1.47+0.033269@SB.N20.1050P0.010.004671
2020-06-1510.75000000@SB.N20.1075C1.12-0.072602@SB.N20.1075P0.010.002071
2020-06-1511.00000000@SB.N20.1100C0.76-0.117006@SB.N20.1100P0.010.005556
2020-06-1511.25000000@SB.N20.1125C0.58-0.044196@SB.N20.1125P0.010.001261
2020-06-1511.50000000@SB.N20.1150C0.25-0.134446@SB.N20.1150P0.010.001988
2020-06-1511.75000000@SB.N20.1175C0.160.002059@SB.N20.1175P0.01-0.031571
2020-06-1512.00000000@SB.N20.1200C0.02-0.028143@SB.N20.1200P0.12-0.053923
2020-06-1512.25000000@SB.N20.1225C0.010.002364@SB.N20.1225P0.19-0.14952
2020-06-1512.50000000@SB.N20.1250C0.010.003540@SB.N20.1250P0.52-0.051819
2020-06-1512.75000000@SB.N20.1275C0.02+0.011581@SB.N20.1275P2.89+2.011194
2020-06-1513.00000000@SB.N20.1300C0.010.006703@SB.N20.1300P3.12+1.997059
2020-06-1513.25000000@SB.N20.1325C0.010.003239@SB.N20.1325P2.43+1.121620
2020-06-1513.50000000@SB.N20.1350C0.010.002716@SB.N20.1350P3.00+1.374066
2020-06-1513.75000000@SB.N20.1375C0.02+0.011203@SB.N20.1375P3.25+1.37730
2020-06-1514.00000000@SB.N20.1400C0.010.005695@SB.N20.1400P3.25+1.193125
2020-06-1514.25000000@SB.N20.1425C0.02+0.011522@SB.N20.1425P1.15-0.87905
2020-06-1514.50000000@SB.N20.1450C0.010.004343@SB.N20.1450P3.31+0.68814
2020-06-1514.75000000@SB.N20.1475C0.03+0.022266@SB.N20.1475P1.58-1.3016
2020-06-1515.00000000@SB.N20.1500C0.02+0.019939@SB.N20.1500P0.81-2.32513
2020-06-1515.25000000@SB.N20.1525C0.06+0.05660@SB.N20.1525P0.91-2.4738
2020-06-1515.50000000@SB.N20.1550C0.010.005278@SB.N20.1550P1.18-2.45196
2020-06-1515.75000000@SB.N20.1575C0.010.002836@SB.N20.1575P3.810.0050
2020-06-1516.00000000@SB.N20.1600C0.010.005781@SB.N20.1600P1.53-2.2470
2020-06-1516.25000000@SB.N20.1625C0.02+0.01435@SB.N20.1625P4.310.00 
2020-06-1516.50000000@SB.N20.1650C0.02+0.01925@SB.N20.1650P4.560.00 
2020-06-1516.75000000@SB.N20.1675C0.010.00123@SB.N20.1675P4.880.00 
2020-06-1517.00000000@SB.N20.1700C0.03+0.021816@SB.N20.1700P5.060.00 
2020-06-1517.25000000@SB.N20.1725C0.010.00373@SB.N20.1725P5.380.00 
2020-06-1517.50000000@SB.N20.1750C0.02+0.01412@SB.N20.1750P5.270.00 
2020-06-1517.75000000@SB.N20.1775C0.02+0.01104@SB.N20.1775P5.520.00 
2020-06-1518.00000000@SB.N20.1800C0.010.00187@SB.N20.1800P6.130.00 
2020-06-1518.25000000@SB.N20.1825C0.010.00 @SB.N20.1825P6.380.00 
2020-06-1518.50000000@SB.N20.1850C0.010.00194@SB.N20.1850P6.630.00 
2020-06-1518.75000000@SB.N20.1875C0.010.00184@SB.N20.1875P6.880.00 
2020-06-1519.00000000@SB.N20.1900C0.03+0.0215@SB.N20.1900P6.770.00 
2020-06-1519.50000000@SB.N20.1950C0.010.006@SB.N20.1950P7.560.00 
2020-06-1520.00000000@SB.N20.2000C0.03+0.0215@SB.N20.2000P7.770.00 
2020-06-1520.50000000@SB.N20.2050C0.010.00354@SB.N20.2050P8.500.00 
2020-06-1521.00000000@SB.N20.2100C0.010.0062@SB.N20.2100P8.770.00 
2020-06-1522.00000000@SB.N20.2200C0.02+0.01106@SB.N20.2200P10.060.00 
2020-06-1523.00000000@SB.N20.2300C0.010.0041@SB.N20.2300P11.130.00 
2020-06-1549.00000000@SB.N20.4900C0.010.00