 |
Options for @CT6K |
|
| @CT6K: COTTON #2 May 2026 Put 4500 CALLS (ICEFU) as of 03/27/2026 3:16:37 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 5600 |
13.46s |
0.04 |
13.16 |
13.31 |
13.16 |
13.42 |
3/27/2026 02:21:00 |
| 5700 |
12.47s |
0.05 |
12.22 |
12.36 |
12.22 |
12.42 |
3/27/2026 02:21:00 |
| 5800 |
11.47s |
0.04 |
11.15 |
11.15 |
11.15 |
11.43 |
3/27/2026 02:21:00 |
| 5900 |
10.48s |
0.05 |
|
|
|
10.43 |
3/27/2026 02:21:00 |
| 6000 |
9.48s |
0.04 |
|
|
|
9.44 |
3/27/2026 02:21:00 |
| 6100 |
8.49s |
0.04 |
|
|
|
8.45 |
3/27/2026 02:21:00 |
| 6200 |
7.51s |
0.04 |
|
|
|
7.47 |
3/27/2026 02:21:00 |
| 6300 |
6.53s |
0.04 |
|
|
|
6.49 |
3/27/2026 02:21:00 |
| 6400 |
5.55s |
0.03 |
5.75 |
5.78 |
5.75 |
5.52 |
3/27/2026 02:21:00 |
| 6500 |
4.59s |
0.03 |
4.36 |
5.10 |
4.35 |
4.56 |
3/27/2026 02:21:00 |
| 6600 |
3.66s |
0.03 |
3.88 |
4.11 |
3.88 |
3.63 |
3/27/2026 02:21:00 |
| 6700 |
2.78s |
0.03 |
2.56 |
3.47 |
2.37 |
2.75 |
3/27/2026 02:21:00 |
| 6800 |
1.98s |
-0.01 |
1.90 |
2.60 |
1.80 |
1.99 |
3/27/2026 02:21:00 |
| 6900 |
1.33s |
-0.04 |
1.83 |
1.83 |
1.67 |
1.37 |
3/27/2026 02:21:00 |
| 7000 |
0.84s |
-0.09 |
0.99 |
1.24 |
0.75 |
0.93 |
3/27/2026 02:21:00 |
| 7100 |
0.54s |
-0.11 |
0.58 |
0.84 |
0.50 |
0.65 |
3/27/2026 02:21:00 |
| 7200 |
0.34s |
-0.13 |
0.37 |
0.57 |
0.30 |
0.47 |
3/27/2026 02:21:00 |
| 7300 |
0.22s |
-0.11 |
0.32 |
0.37 |
0.26 |
0.33 |
3/27/2026 02:21:00 |
| 7400 |
0.15s |
-0.08 |
0.22 |
0.22 |
0.15 |
0.23 |
3/27/2026 02:21:00 |
| 7500 |
0.10s |
-0.08 |
0.21 |
0.21 |
0.11 |
0.18 |
3/27/2026 02:21:00 |
| 7600 |
0.08s |
-0.06 |
0.13 |
0.13 |
0.12 |
0.14 |
3/27/2026 02:21:00 |
| 7700 |
0.06s |
-0.05 |
0.09 |
0.10 |
0.09 |
0.11 |
3/27/2026 02:21:00 |
| 7800 |
0.04s |
-0.04 |
0.06 |
0.06 |
0.06 |
0.08 |
3/27/2026 02:21:00 |
| 7900 |
0.04s |
-0.03 |
0.06 |
0.06 |
0.06 |
0.07 |
3/27/2026 02:21:00 |
| 8000 |
0.03s |
-0.02 |
0.04 |
0.04 |
0.04 |
0.05 |
3/27/2026 02:21:00 |
| 8100 |
0.02s |
-0.02 |
|
|
|
0.04 |
3/27/2026 02:21:00 |
| 8200 |
0.02s |
-0.01 |
|
|
|
0.03 |
3/27/2026 02:21:00 |
| 8300 |
0.01s |
-0.02 |
|
|
|
0.03 |
3/27/2026 02:21:00 |
| 8400 |
0.01s |
-0.01 |
0.02 |
0.02 |
0.02 |
0.02 |
3/27/2026 02:21:00 |
| 8500 |
0.01s |
-0.01 |
|
|
|
0.02 |
3/27/2026 02:21:00 |
| 8600 |
0.01s |
|
|
|
|
0.01 |
3/27/2026 02:21:00 |
| 8700 |
0.01s |
|
|
|
|
0.01 |
3/27/2026 02:21:00 |
| 8800 |
0.01s |
|
|
|
|
0.01 |
3/27/2026 02:21:00 |
| 8900 |
0.01s |
|
|
|
|
0.01 |
3/27/2026 02:21:00 |
| 9000 |
0.01s |
|
|
|
|
0.01 |
3/27/2026 02:21:00 |
| 9100 |
0.01s |
|
|
|
|
0.01 |
3/27/2026 02:21:00 |
| 9200 |
0.01s |
|
|
|
|
0.01 |
3/27/2026 02:21:00 |
| 9300 |
0.01s |
|
|
|
|
0.01 |
3/27/2026 02:21:00 |
| 9500 |
0.01s |
|
|
|
|
0.01 |
3/27/2026 02:21:00 |
| 9600 |
0.01s |
|
|
|
|
0.01 |
3/27/2026 02:21:00 |
| 10000 |
0.01s |
|
|
|
|
0.01 |
3/27/2026 02:21:00 |
| @CT6K: COTTON #2 May 2026 Put 4500 PUTS (ICEFU) as of 03/27/2026 3:16:37 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 5000 |
0.01s |
|
|
|
|
0.01 |
3/27/2026 02:21:00 |
| 5100 |
0.01s |
|
|
|
|
0.01 |
3/27/2026 02:21:00 |
| 5200 |
0.01s |
|
|
|
|
0.01 |
3/27/2026 02:21:00 |
| 5300 |
0.01s |
|
|
|
|
0.01 |
3/27/2026 02:21:00 |
| 5400 |
0.01s |
|
|
|
|
0.01 |
3/27/2026 02:21:00 |
| 5500 |
0.01s |
|
|
|
|
0.01 |
3/27/2026 02:21:00 |
| 5600 |
0.01s |
-0.01 |
0.02 |
0.02 |
0.02 |
0.02 |
3/27/2026 02:21:00 |
| 5700 |
0.01s |
-0.01 |
|
|
|
0.02 |
3/27/2026 02:21:00 |
| 5800 |
0.02s |
-0.01 |
0.03 |
0.03 |
0.03 |
0.03 |
3/27/2026 02:21:00 |
| 5900 |
0.02s |
-0.01 |
0.03 |
0.03 |
0.03 |
0.03 |
3/27/2026 02:21:00 |
| 6000 |
0.03s |
-0.01 |
0.05 |
0.05 |
0.03 |
0.04 |
3/27/2026 02:21:00 |
| 6100 |
0.04s |
-0.01 |
0.06 |
0.06 |
0.05 |
0.05 |
3/27/2026 02:21:00 |
| 6200 |
0.05s |
-0.02 |
0.05 |
0.05 |
0.05 |
0.07 |
3/27/2026 02:21:00 |
| 6300 |
0.07s |
-0.01 |
0.07 |
0.09 |
0.07 |
0.08 |
3/27/2026 02:21:00 |
| 6400 |
0.10s |
-0.01 |
0.11 |
0.12 |
0.09 |
0.11 |
3/27/2026 02:21:00 |
| 6500 |
0.13s |
-0.02 |
0.16 |
0.17 |
0.16 |
0.15 |
3/27/2026 02:21:00 |
| 6600 |
0.20s |
-0.02 |
0.14 |
0.25 |
0.14 |
0.22 |
3/27/2026 02:21:00 |
| 6700 |
0.32s |
-0.02 |
0.34 |
0.44 |
0.21 |
0.34 |
3/27/2026 02:21:00 |
| 6800 |
0.53s |
-0.05 |
0.58 |
0.67 |
0.36 |
0.58 |
3/27/2026 02:21:00 |
| 6900 |
0.87s |
-0.09 |
1.04 |
1.09 |
0.65 |
0.96 |
3/27/2026 02:21:00 |
| 7000 |
1.38s |
-0.14 |
1.10 |
1.19 |
1.04 |
1.52 |
3/27/2026 02:21:00 |
| 7100 |
2.08s |
-0.15 |
|
|
|
2.23 |
3/27/2026 02:21:00 |
| 7200 |
2.88s |
-0.18 |
2.57 |
2.70 |
2.57 |
3.06 |
3/27/2026 02:21:00 |
| 7300 |
3.76s |
-0.15 |
|
|
|
3.91 |
3/27/2026 02:21:00 |
| 7400 |
4.68s |
-0.14 |
4.33 |
4.33 |
4.33 |
4.82 |
3/27/2026 02:21:00 |
| 7500 |
5.64s |
-0.12 |
|
|
|
5.76 |
3/27/2026 02:21:00 |
| 7600 |
6.61s |
-0.11 |
|
|
|
6.72 |
3/27/2026 02:21:00 |
| 7700 |
7.59s |
-0.10 |
|
|
|
7.69 |
3/27/2026 02:21:00 |
| 7900 |
9.57s |
-0.08 |
9.69 |
9.69 |
9.62 |
9.65 |
3/27/2026 02:21:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
