|
|
|
|
 |
Options for @CT6N |
|
| @CT6N: COTTON #2 July 2026 Put 4500 CALLS (ICEFU) as of 05/24/2026 7:49:44 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 4500 |
32.42s |
-0.56 |
|
|
|
32.98 |
5/22/2026 02:33:00 |
| 5000 |
27.42s |
-0.56 |
|
|
|
27.98 |
5/22/2026 02:33:00 |
| 5100 |
26.42s |
-0.56 |
|
|
|
26.98 |
5/22/2026 02:33:00 |
| 5200 |
25.42s |
-0.56 |
|
|
|
25.98 |
5/22/2026 02:33:00 |
| 5300 |
24.42s |
-0.56 |
|
|
|
24.98 |
5/22/2026 02:33:00 |
| 5700 |
20.42s |
-0.56 |
|
|
|
20.98 |
5/22/2026 02:33:00 |
| 5800 |
19.42s |
-0.56 |
|
|
|
19.98 |
5/22/2026 02:33:00 |
| 5900 |
18.42s |
-0.56 |
|
|
|
18.98 |
5/22/2026 02:33:00 |
| 6000 |
17.42s |
-0.56 |
|
|
|
17.98 |
5/22/2026 02:33:00 |
| 6100 |
16.42s |
-0.56 |
|
|
|
16.98 |
5/22/2026 02:33:00 |
| 6200 |
15.42s |
-0.56 |
|
|
|
15.98 |
5/22/2026 02:33:00 |
| 6300 |
14.43s |
-0.55 |
|
|
|
14.98 |
5/22/2026 02:33:00 |
| 6500 |
12.44s |
-0.55 |
|
|
|
12.99 |
5/22/2026 02:33:00 |
| 6600 |
11.45s |
-0.55 |
|
|
|
12.00 |
5/22/2026 02:33:00 |
| 6700 |
10.47s |
-0.54 |
|
|
|
11.01 |
5/22/2026 02:33:00 |
| 6800 |
9.49s |
-0.54 |
10.28 |
10.28 |
10.28 |
10.03 |
5/22/2026 02:33:00 |
| 6900 |
8.52s |
-0.53 |
|
|
|
9.05 |
5/22/2026 02:33:00 |
| 7000 |
7.56s |
-0.53 |
8.22 |
8.22 |
7.66 |
8.09 |
5/22/2026 02:33:00 |
| 7100 |
6.62s |
-0.53 |
7.52 |
7.52 |
7.52 |
7.15 |
5/22/2026 02:33:00 |
| 7200 |
5.73s |
-0.49 |
|
|
|
6.22 |
5/22/2026 02:33:00 |
| 7300 |
4.89s |
-0.45 |
5.39 |
5.39 |
5.39 |
5.34 |
5/22/2026 02:33:00 |
| 7400 |
4.11s |
-0.40 |
4.14 |
4.14 |
4.14 |
4.51 |
5/22/2026 02:33:00 |
| 7500 |
3.41s |
-0.34 |
3.92 |
4.01 |
3.30 |
3.75 |
5/22/2026 02:33:00 |
| 7600 |
2.80s |
-0.30 |
3.09 |
3.09 |
2.90 |
3.10 |
5/22/2026 02:33:00 |
| 7700 |
2.27s |
-0.30 |
2.75 |
2.75 |
2.16 |
2.57 |
5/22/2026 02:33:00 |
| 7800 |
1.81s |
-0.27 |
1.73 |
1.93 |
1.64 |
2.08 |
5/22/2026 02:33:00 |
| 7900 |
1.43s |
-0.23 |
1.48 |
1.48 |
1.32 |
1.66 |
5/22/2026 02:33:00 |
| 8000 |
1.10s |
-0.20 |
1.46 |
1.46 |
0.97 |
1.30 |
5/22/2026 02:33:00 |
| 8100 |
0.84s |
-0.18 |
1.30 |
1.30 |
1.00 |
1.02 |
5/22/2026 02:33:00 |
| 8200 |
0.63s |
-0.15 |
0.75 |
0.80 |
0.59 |
0.78 |
5/22/2026 02:33:00 |
| 8300 |
0.46s |
-0.14 |
|
|
|
0.60 |
5/22/2026 02:33:00 |
| 8400 |
0.34s |
-0.11 |
0.36 |
0.36 |
0.29 |
0.45 |
5/22/2026 02:33:00 |
| 8500 |
0.24s |
-0.10 |
0.40 |
0.40 |
0.21 |
0.34 |
5/22/2026 02:33:00 |
| 8600 |
0.17s |
-0.08 |
0.19 |
0.19 |
0.16 |
0.25 |
5/22/2026 02:33:00 |
| 8700 |
0.13s |
-0.05 |
0.16 |
0.16 |
0.11 |
0.18 |
5/22/2026 02:33:00 |
| 8800 |
0.09s |
-0.04 |
0.10 |
0.10 |
0.10 |
0.13 |
5/22/2026 02:33:00 |
| 8900 |
0.07s |
-0.02 |
|
|
|
0.09 |
5/22/2026 02:33:00 |
| 9000 |
0.05s |
-0.02 |
|
|
|
0.07 |
5/22/2026 02:33:00 |
| 9100 |
0.04s |
-0.01 |
|
|
|
0.05 |
5/22/2026 02:33:00 |
| 9200 |
0.03s |
-0.01 |
|
|
|
0.04 |
5/22/2026 02:33:00 |
| 9300 |
0.03s |
|
|
|
|
0.03 |
5/22/2026 02:33:00 |
| 9400 |
0.02s |
-0.01 |
|
|
|
0.03 |
5/22/2026 02:33:00 |
| 9500 |
0.02s |
|
|
|
|
0.02 |
5/22/2026 02:33:00 |
| 9600 |
0.01s |
-0.01 |
|
|
|
0.02 |
5/22/2026 02:33:00 |
| 9700 |
0.01s |
-0.01 |
0.02 |
0.02 |
0.02 |
0.02 |
5/22/2026 02:33:00 |
| 9800 |
0.01s |
|
|
|
|
0.01 |
5/22/2026 02:33:00 |
| 9900 |
0.01s |
|
|
|
|
0.01 |
5/22/2026 02:33:00 |
| 10000 |
0.01s |
|
0.01 |
0.02 |
0.01 |
0.01 |
5/22/2026 02:33:00 |
| 10200 |
0.01s |
|
|
|
|
0.01 |
5/22/2026 02:33:00 |
| 10500 |
0.01s |
|
|
|
|
0.01 |
5/22/2026 02:33:00 |
| 11000 |
0.01s |
|
|
|
|
0.01 |
5/22/2026 02:33:00 |
| 12000 |
0.01s |
|
|
|
|
0.01 |
5/22/2026 02:33:00 |
| 12500 |
0.01s |
|
|
|
|
0.01 |
5/22/2026 02:33:00 |
| 15000 |
0.01s |
|
|
|
|
0.01 |
5/22/2026 02:33:00 |
| 17500 |
0.01s |
|
|
|
|
0.01 |
5/22/2026 02:33:00 |
| 20000 |
0.01s |
|
|
|
|
0.01 |
5/22/2026 02:33:00 |
| 25000 |
0.01s |
|
|
|
|
0.01 |
5/22/2026 02:33:00 |
| 30000 |
0.01s |
|
|
|
|
0.01 |
5/22/2026 02:33:00 |
| @CT6N: COTTON #2 July 2026 Put 4500 PUTS (ICEFU) as of 05/24/2026 7:49:44 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 4500 |
0.01s |
|
|
|
|
0.01 |
5/22/2026 02:33:00 |
| 5000 |
0.01s |
|
|
|
|
0.01 |
5/22/2026 02:33:00 |
| 5100 |
0.01s |
|
|
|
|
0.01 |
5/22/2026 02:33:00 |
| 5200 |
0.01s |
|
|
|
|
0.01 |
5/22/2026 02:33:00 |
| 5300 |
0.01s |
|
|
|
|
0.01 |
5/22/2026 02:33:00 |
| 5400 |
0.01s |
|
|
|
|
0.01 |
5/22/2026 02:33:00 |
| 5500 |
0.01s |
|
|
|
|
0.01 |
5/22/2026 02:33:00 |
| 5600 |
0.01s |
|
|
|
|
0.01 |
5/22/2026 02:33:00 |
| 5700 |
0.01s |
|
|
|
|
0.01 |
5/22/2026 02:33:00 |
| 5800 |
0.01s |
|
|
|
|
0.01 |
5/22/2026 02:33:00 |
| 5900 |
0.01s |
|
|
|
|
0.01 |
5/22/2026 02:33:00 |
| 6000 |
0.01s |
|
0.01 |
0.02 |
0.01 |
0.01 |
5/22/2026 02:33:00 |
| 6100 |
0.01s |
|
|
|
|
0.01 |
5/22/2026 02:33:00 |
| 6200 |
0.01s |
|
|
|
|
0.01 |
5/22/2026 02:33:00 |
| 6300 |
0.01s |
|
|
|
|
0.01 |
5/22/2026 02:33:00 |
| 6400 |
0.02s |
0.01 |
|
|
|
0.01 |
5/22/2026 02:33:00 |
| 6500 |
0.03s |
0.01 |
0.04 |
0.05 |
0.04 |
0.02 |
5/22/2026 02:33:00 |
| 6600 |
0.04s |
0.01 |
|
|
|
0.03 |
5/22/2026 02:33:00 |
| 6700 |
0.06s |
0.02 |
0.07 |
0.07 |
0.07 |
0.04 |
5/22/2026 02:33:00 |
| 6800 |
0.08s |
0.02 |
|
|
|
0.06 |
5/22/2026 02:33:00 |
| 6900 |
0.11s |
0.02 |
0.11 |
0.15 |
0.11 |
0.09 |
5/22/2026 02:33:00 |
| 7000 |
0.15s |
0.03 |
0.13 |
0.18 |
0.13 |
0.12 |
5/22/2026 02:33:00 |
| 7100 |
0.21s |
0.03 |
0.21 |
0.26 |
0.21 |
0.18 |
5/22/2026 02:33:00 |
| 7200 |
0.32s |
0.07 |
0.33 |
0.37 |
0.33 |
0.25 |
5/22/2026 02:33:00 |
| 7300 |
0.48s |
0.11 |
0.42 |
0.60 |
0.42 |
0.37 |
5/22/2026 02:33:00 |
| 7400 |
0.70s |
0.17 |
0.81 |
0.88 |
0.81 |
0.53 |
5/22/2026 02:33:00 |
| 7500 |
0.99s |
0.21 |
0.94 |
1.22 |
0.90 |
0.78 |
5/22/2026 02:33:00 |
| 7600 |
1.39s |
0.26 |
1.05 |
1.55 |
0.99 |
1.13 |
5/22/2026 02:33:00 |
| 7700 |
1.85s |
0.26 |
1.39 |
2.13 |
1.39 |
1.59 |
5/22/2026 02:33:00 |
| 7800 |
2.39s |
0.29 |
|
|
|
2.10 |
5/22/2026 02:33:00 |
| 7900 |
3.01s |
0.33 |
2.90 |
3.28 |
2.90 |
2.68 |
5/22/2026 02:33:00 |
| 8000 |
3.68s |
0.36 |
2.92 |
3.63 |
2.31 |
3.32 |
5/22/2026 02:33:00 |
| 8100 |
4.41s |
0.38 |
4.25 |
4.25 |
4.20 |
4.03 |
5/22/2026 02:33:00 |
| 8200 |
5.20s |
0.40 |
4.50 |
5.41 |
4.50 |
4.80 |
5/22/2026 02:33:00 |
| 8300 |
6.03s |
0.42 |
|
|
|
5.61 |
5/22/2026 02:33:00 |
| 8400 |
6.91s |
0.45 |
6.55 |
7.13 |
6.55 |
6.46 |
5/22/2026 02:33:00 |
| 8500 |
7.81s |
0.46 |
7.70 |
7.70 |
7.67 |
7.35 |
5/22/2026 02:33:00 |
| 8600 |
8.74s |
0.48 |
|
|
|
8.26 |
5/22/2026 02:33:00 |
| 8700 |
9.69s |
0.50 |
9.01 |
9.82 |
9.01 |
9.19 |
5/22/2026 02:33:00 |
| 8800 |
10.66s |
0.52 |
10.50 |
10.50 |
10.47 |
10.14 |
5/22/2026 02:33:00 |
| 8900 |
11.64s |
0.54 |
11.48 |
12.03 |
11.48 |
11.10 |
5/22/2026 02:33:00 |
| 9000 |
12.62s |
0.54 |
|
|
|
12.08 |
5/22/2026 02:33:00 |
| 9100 |
13.61s |
0.55 |
|
|
|
13.06 |
5/22/2026 02:33:00 |
| 9200 |
14.60s |
0.55 |
|
|
|
14.05 |
5/22/2026 02:33:00 |
| 9500 |
17.59s |
0.56 |
18.00 |
18.00 |
18.00 |
17.03 |
5/22/2026 02:33:00 |
| 9600 |
18.58s |
0.55 |
|
|
|
18.03 |
5/22/2026 02:33:00 |
| 10000 |
22.58s |
0.56 |
|
|
|
22.02 |
5/22/2026 02:33:00 |
| 10100 |
23.58s |
0.56 |
|
|
|
23.02 |
5/22/2026 02:33:00 |
| 10200 |
24.58s |
0.56 |
|
|
|
24.02 |
5/22/2026 02:33:00 |
| 10300 |
25.58s |
0.56 |
|
|
|
25.02 |
5/22/2026 02:33:00 |
| 10500 |
27.58s |
0.56 |
|
|
|
27.02 |
5/22/2026 02:33:00 |
| 11000 |
32.58s |
0.56 |
|
|
|
32.02 |
5/22/2026 02:33:00 |
| 12500 |
47.58s |
0.56 |
|
|
|
47.02 |
5/22/2026 02:33:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
