|
|
|
|
 |
Options for @CT6N |
|
| @CT6N: COTTON #2 July 2026 Put 4500 CALLS (ICEFU) as of 05/31/2026 7:47:27 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 4500 |
31.15s |
-0.62 |
|
|
|
31.77 |
5/29/2026 02:17:00 |
| 5000 |
26.15s |
-0.62 |
|
|
|
26.77 |
5/29/2026 02:17:00 |
| 5100 |
25.15s |
-0.62 |
|
|
|
25.77 |
5/29/2026 02:17:00 |
| 5200 |
24.15s |
-0.62 |
|
|
|
24.77 |
5/29/2026 02:17:00 |
| 5300 |
23.15s |
-0.62 |
|
|
|
23.77 |
5/29/2026 02:17:00 |
| 5700 |
19.15s |
-0.62 |
|
|
|
19.77 |
5/29/2026 02:17:00 |
| 5800 |
18.15s |
-0.62 |
|
|
|
18.77 |
5/29/2026 02:17:00 |
| 5900 |
17.15s |
-0.62 |
|
|
|
17.77 |
5/29/2026 02:17:00 |
| 6000 |
16.15s |
-0.62 |
|
|
|
16.77 |
5/29/2026 02:17:00 |
| 6100 |
15.15s |
-0.62 |
|
|
|
15.77 |
5/29/2026 02:17:00 |
| 6200 |
14.15s |
-0.62 |
|
|
|
14.77 |
5/29/2026 02:17:00 |
| 6300 |
13.15s |
-0.62 |
|
|
|
13.77 |
5/29/2026 02:17:00 |
| 6500 |
11.15s |
-0.62 |
|
|
|
11.77 |
5/29/2026 02:17:00 |
| 6600 |
10.15s |
-0.62 |
|
|
|
10.77 |
5/29/2026 02:17:00 |
| 6700 |
9.16s |
-0.62 |
|
|
|
9.78 |
5/29/2026 02:17:00 |
| 6800 |
8.16s |
-0.62 |
|
|
|
8.78 |
5/29/2026 02:17:00 |
| 6900 |
7.17s |
-0.63 |
|
|
|
7.80 |
5/29/2026 02:17:00 |
| 7000 |
6.18s |
-0.63 |
|
|
|
6.81 |
5/29/2026 02:17:00 |
| 7100 |
5.20s |
-0.63 |
|
|
|
5.83 |
5/29/2026 02:17:00 |
| 7200 |
4.25s |
-0.63 |
|
|
|
4.88 |
5/29/2026 02:17:00 |
| 7300 |
3.38s |
-0.60 |
3.58 |
3.58 |
3.58 |
3.98 |
5/29/2026 02:17:00 |
| 7400 |
2.65s |
-0.52 |
|
|
|
3.17 |
5/29/2026 02:17:00 |
| 7500 |
2.04s |
-0.44 |
2.01 |
2.01 |
2.01 |
2.48 |
5/29/2026 02:17:00 |
| 7600 |
1.54s |
-0.40 |
1.68 |
1.68 |
1.68 |
1.94 |
5/29/2026 02:17:00 |
| 7700 |
1.13s |
-0.36 |
1.07 |
1.20 |
1.07 |
1.49 |
5/29/2026 02:17:00 |
| 7800 |
0.82s |
-0.29 |
1.17 |
1.17 |
0.72 |
1.11 |
5/29/2026 02:17:00 |
| 7900 |
0.57s |
-0.23 |
|
|
|
0.80 |
5/29/2026 02:17:00 |
| 8000 |
0.39s |
-0.18 |
0.56 |
0.63 |
0.34 |
0.57 |
5/29/2026 02:17:00 |
| 8100 |
0.27s |
-0.13 |
0.28 |
0.28 |
0.24 |
0.40 |
5/29/2026 02:17:00 |
| 8200 |
0.18s |
-0.09 |
0.17 |
0.17 |
0.14 |
0.27 |
5/29/2026 02:17:00 |
| 8300 |
0.11s |
-0.07 |
|
|
|
0.18 |
5/29/2026 02:17:00 |
| 8400 |
0.07s |
-0.05 |
0.07 |
0.07 |
0.07 |
0.12 |
5/29/2026 02:17:00 |
| 8500 |
0.05s |
-0.03 |
0.08 |
0.08 |
0.05 |
0.08 |
5/29/2026 02:17:00 |
| 8600 |
0.03s |
-0.02 |
|
|
|
0.05 |
5/29/2026 02:17:00 |
| 8700 |
0.02s |
-0.01 |
0.02 |
0.02 |
0.02 |
0.03 |
5/29/2026 02:17:00 |
| 8800 |
0.01s |
-0.01 |
|
|
|
0.02 |
5/29/2026 02:17:00 |
| 8900 |
0.01s |
|
0.01 |
0.01 |
0.01 |
0.01 |
5/29/2026 02:17:00 |
| 9000 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 9100 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 9200 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 9300 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 9400 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 9500 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 9600 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 9700 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 9800 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 9900 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 10000 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 10100 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 10200 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 10500 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 11000 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 12000 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 12500 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 15000 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 17500 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 20000 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 25000 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 30000 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| @CT6N: COTTON #2 July 2026 Put 4500 PUTS (ICEFU) as of 05/31/2026 7:47:27 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 4500 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 5000 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 5100 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 5200 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 5300 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 5400 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 5500 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 5600 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 5700 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 5800 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 5900 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 6000 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 6100 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 6200 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 6300 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 6400 |
0.01s |
|
0.01 |
0.01 |
0.01 |
0.01 |
5/29/2026 02:17:00 |
| 6500 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 6600 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 6700 |
0.01s |
|
|
|
|
0.01 |
5/29/2026 02:17:00 |
| 6800 |
0.02s |
|
|
|
|
0.02 |
5/29/2026 02:17:00 |
| 6900 |
0.03s |
|
|
|
|
0.03 |
5/29/2026 02:17:00 |
| 7000 |
0.03s |
-0.02 |
0.04 |
0.05 |
0.04 |
0.05 |
5/29/2026 02:17:00 |
| 7100 |
0.05s |
-0.02 |
|
|
|
0.07 |
5/29/2026 02:17:00 |
| 7200 |
0.11s |
|
|
|
|
0.11 |
5/29/2026 02:17:00 |
| 7300 |
0.23s |
0.02 |
|
|
|
0.21 |
5/29/2026 02:17:00 |
| 7400 |
0.51s |
0.11 |
0.30 |
0.55 |
0.30 |
0.40 |
5/29/2026 02:17:00 |
| 7500 |
0.89s |
0.18 |
0.98 |
0.98 |
0.98 |
0.71 |
5/29/2026 02:17:00 |
| 7600 |
1.39s |
0.22 |
1.37 |
1.46 |
1.37 |
1.17 |
5/29/2026 02:17:00 |
| 7700 |
1.98s |
0.26 |
1.69 |
2.12 |
1.69 |
1.72 |
5/29/2026 02:17:00 |
| 7800 |
2.66s |
0.32 |
2.70 |
2.75 |
2.70 |
2.34 |
5/29/2026 02:17:00 |
| 7900 |
3.42s |
0.39 |
|
|
|
3.03 |
5/29/2026 02:17:00 |
| 8000 |
4.24s |
0.44 |
4.00 |
4.40 |
4.00 |
3.80 |
5/29/2026 02:17:00 |
| 8100 |
5.11s |
0.49 |
5.09 |
5.09 |
5.09 |
4.62 |
5/29/2026 02:17:00 |
| 8200 |
6.02s |
0.52 |
6.00 |
6.09 |
5.78 |
5.50 |
5/29/2026 02:17:00 |
| 8300 |
6.96s |
0.55 |
|
|
|
6.41 |
5/29/2026 02:17:00 |
| 8400 |
7.92s |
0.58 |
7.87 |
7.96 |
7.80 |
7.34 |
5/29/2026 02:17:00 |
| 8500 |
8.89s |
0.59 |
8.55 |
8.80 |
8.55 |
8.30 |
5/29/2026 02:17:00 |
| 8600 |
9.87s |
0.60 |
|
|
|
9.27 |
5/29/2026 02:17:00 |
| 8700 |
10.86s |
0.61 |
|
|
|
10.25 |
5/29/2026 02:17:00 |
| 8800 |
11.86s |
0.62 |
|
|
|
11.24 |
5/29/2026 02:17:00 |
| 8900 |
12.85s |
0.61 |
|
|
|
12.24 |
5/29/2026 02:17:00 |
| 9000 |
13.85s |
0.62 |
|
|
|
13.23 |
5/29/2026 02:17:00 |
| 9600 |
19.85s |
0.62 |
|
|
|
19.23 |
5/29/2026 02:17:00 |
| 10000 |
23.85s |
0.62 |
|
|
|
23.23 |
5/29/2026 02:17:00 |
| 10100 |
24.85s |
0.62 |
|
|
|
24.23 |
5/29/2026 02:17:00 |
| 10200 |
25.85s |
0.62 |
|
|
|
25.23 |
5/29/2026 02:17:00 |
| 10300 |
26.85s |
0.62 |
|
|
|
26.23 |
5/29/2026 02:17:00 |
| 10500 |
28.85s |
0.62 |
|
|
|
28.23 |
5/29/2026 02:17:00 |
| 11000 |
33.85s |
0.62 |
|
|
|
33.23 |
5/29/2026 02:17:00 |
| 12500 |
48.85s |
0.62 |
|
|
|
48.23 |
5/29/2026 02:17:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
