|
|
|
|
 |
Options for @CT6N |
|
| @CT6N: COTTON #2 July 2026 Put 4500 CALLS (ICEFU) as of 05/17/2026 7:17:51 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 4500 |
35.61s |
-3.33 |
|
|
|
38.94 |
5/15/2026 03:37:00 |
| 5000 |
30.61s |
-3.33 |
|
|
|
33.94 |
5/15/2026 03:37:00 |
| 5100 |
29.61s |
-3.33 |
|
|
|
32.94 |
5/15/2026 03:37:00 |
| 5200 |
28.61s |
-3.33 |
|
|
|
31.94 |
5/15/2026 03:37:00 |
| 5300 |
27.61s |
-3.33 |
|
|
|
30.94 |
5/15/2026 03:37:00 |
| 5700 |
23.61s |
-3.33 |
|
|
|
26.94 |
5/15/2026 03:37:00 |
| 5800 |
22.61s |
-3.33 |
|
|
|
25.94 |
5/15/2026 03:37:00 |
| 5900 |
21.61s |
-3.33 |
|
|
|
24.94 |
5/15/2026 03:37:00 |
| 6000 |
20.61s |
-3.33 |
|
|
|
23.94 |
5/15/2026 03:37:00 |
| 6100 |
19.61s |
-3.33 |
|
|
|
22.94 |
5/15/2026 03:37:00 |
| 6200 |
18.61s |
-3.33 |
|
|
|
21.94 |
5/15/2026 03:37:00 |
| 6300 |
17.61s |
-3.33 |
|
|
|
20.94 |
5/15/2026 03:37:00 |
| 6500 |
15.61s |
-3.33 |
|
|
|
18.94 |
5/15/2026 03:37:00 |
| 6600 |
14.62s |
-3.32 |
|
|
|
17.94 |
5/15/2026 03:37:00 |
| 6700 |
13.62s |
-3.32 |
|
|
|
16.94 |
5/15/2026 03:37:00 |
| 6800 |
12.63s |
-3.32 |
|
|
|
15.95 |
5/15/2026 03:37:00 |
| 6900 |
11.65s |
-3.30 |
|
|
|
14.95 |
5/15/2026 03:37:00 |
| 7000 |
10.67s |
-3.28 |
|
|
|
13.95 |
5/15/2026 03:37:00 |
| 7100 |
9.71s |
-3.25 |
|
|
|
12.96 |
5/15/2026 03:37:00 |
| 7200 |
8.75s |
-3.23 |
|
|
|
11.98 |
5/15/2026 03:37:00 |
| 7300 |
7.82s |
-3.17 |
9.00 |
9.05 |
6.90 |
10.99 |
5/15/2026 03:37:00 |
| 7400 |
6.91s |
-3.11 |
8.07 |
8.07 |
6.61 |
10.02 |
5/15/2026 03:37:00 |
| 7500 |
6.04s |
-3.02 |
7.22 |
7.22 |
6.34 |
9.06 |
5/15/2026 03:37:00 |
| 7600 |
5.22s |
-2.89 |
5.38 |
5.38 |
4.91 |
8.11 |
5/15/2026 03:37:00 |
| 7700 |
4.46s |
-2.72 |
|
|
|
7.18 |
5/15/2026 03:37:00 |
| 7800 |
3.76s |
-2.54 |
3.49 |
3.49 |
3.00 |
6.30 |
5/15/2026 03:37:00 |
| 7900 |
3.14s |
-2.34 |
4.21 |
4.21 |
2.61 |
5.48 |
5/15/2026 03:37:00 |
| 8000 |
2.60s |
-2.11 |
3.85 |
3.85 |
1.70 |
4.71 |
5/15/2026 03:37:00 |
| 8100 |
2.13s |
-1.90 |
2.66 |
2.66 |
0.92 |
4.03 |
5/15/2026 03:37:00 |
| 8200 |
1.73s |
-1.68 |
1.71 |
2.10 |
1.02 |
3.41 |
5/15/2026 03:37:00 |
| 8300 |
1.41s |
-1.45 |
1.06 |
1.40 |
1.06 |
2.86 |
5/15/2026 03:37:00 |
| 8400 |
1.14s |
-1.26 |
1.00 |
1.00 |
1.00 |
2.40 |
5/15/2026 03:37:00 |
| 8500 |
0.91s |
-1.08 |
1.87 |
1.87 |
0.53 |
1.99 |
5/15/2026 03:37:00 |
| 8600 |
0.75s |
-0.88 |
1.37 |
1.39 |
0.65 |
1.63 |
5/15/2026 03:37:00 |
| 8700 |
0.61s |
-0.72 |
1.01 |
1.01 |
0.45 |
1.33 |
5/15/2026 03:37:00 |
| 8800 |
0.50s |
-0.58 |
0.99 |
0.99 |
0.30 |
1.08 |
5/15/2026 03:37:00 |
| 8900 |
0.40s |
-0.47 |
0.36 |
0.36 |
0.36 |
0.87 |
5/15/2026 03:37:00 |
| 9000 |
0.32s |
-0.40 |
0.34 |
0.38 |
0.17 |
0.72 |
5/15/2026 03:37:00 |
| 9100 |
0.26s |
-0.33 |
0.18 |
0.18 |
0.18 |
0.59 |
5/15/2026 03:37:00 |
| 9200 |
0.21s |
-0.28 |
0.35 |
0.35 |
0.12 |
0.49 |
5/15/2026 03:37:00 |
| 9300 |
0.17s |
-0.23 |
|
|
|
0.40 |
5/15/2026 03:37:00 |
| 9400 |
0.15s |
-0.18 |
0.16 |
0.16 |
0.16 |
0.33 |
5/15/2026 03:37:00 |
| 9500 |
0.12s |
-0.15 |
0.10 |
0.13 |
0.10 |
0.27 |
5/15/2026 03:37:00 |
| 9600 |
0.11s |
-0.11 |
0.15 |
0.15 |
0.15 |
0.22 |
5/15/2026 03:37:00 |
| 9700 |
0.09s |
-0.10 |
|
|
|
0.19 |
5/15/2026 03:37:00 |
| 9800 |
0.08s |
-0.08 |
|
|
|
0.16 |
5/15/2026 03:37:00 |
| 9900 |
0.07s |
-0.07 |
|
|
|
0.14 |
5/15/2026 03:37:00 |
| 10000 |
0.06s |
-0.06 |
0.12 |
0.12 |
0.04 |
0.12 |
5/15/2026 03:37:00 |
| 10200 |
0.05s |
-0.04 |
|
|
|
0.09 |
5/15/2026 03:37:00 |
| 10500 |
0.04s |
-0.03 |
|
|
|
0.07 |
5/15/2026 03:37:00 |
| 11000 |
0.03s |
-0.01 |
|
|
|
0.04 |
5/15/2026 03:37:00 |
| 12000 |
0.01s |
-0.02 |
|
|
|
0.03 |
5/15/2026 03:37:00 |
| 12500 |
0.01s |
-0.01 |
0.03 |
0.03 |
0.03 |
0.02 |
5/15/2026 03:37:00 |
| 15000 |
0.01s |
|
|
|
|
0.01 |
5/15/2026 03:37:00 |
| 17500 |
0.01s |
|
|
|
|
0.01 |
5/15/2026 03:37:00 |
| 20000 |
0.01s |
|
|
|
|
0.01 |
5/15/2026 03:37:00 |
| 25000 |
0.01s |
|
|
|
|
0.01 |
5/15/2026 03:37:00 |
| 30000 |
0.01s |
|
|
|
|
0.01 |
5/15/2026 03:37:00 |
| @CT6N: COTTON #2 July 2026 Put 4500 PUTS (ICEFU) as of 05/17/2026 7:17:51 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 4500 |
0.01s |
|
|
|
|
0.01 |
5/15/2026 03:37:00 |
| 5000 |
0.01s |
|
|
|
|
0.01 |
5/15/2026 03:37:00 |
| 5100 |
0.01s |
|
|
|
|
0.01 |
5/15/2026 03:37:00 |
| 5200 |
0.01s |
|
|
|
|
0.01 |
5/15/2026 03:37:00 |
| 5300 |
0.01s |
|
|
|
|
0.01 |
5/15/2026 03:37:00 |
| 5400 |
0.01s |
|
|
|
|
0.01 |
5/15/2026 03:37:00 |
| 5500 |
0.01s |
|
|
|
|
0.01 |
5/15/2026 03:37:00 |
| 5600 |
0.01s |
|
|
|
|
0.01 |
5/15/2026 03:37:00 |
| 5700 |
0.01s |
|
|
|
|
0.01 |
5/15/2026 03:37:00 |
| 5800 |
0.01s |
|
|
|
|
0.01 |
5/15/2026 03:37:00 |
| 5900 |
0.01s |
|
|
|
|
0.01 |
5/15/2026 03:37:00 |
| 6000 |
0.01s |
|
|
|
|
0.01 |
5/15/2026 03:37:00 |
| 6100 |
0.01s |
|
|
|
|
0.01 |
5/15/2026 03:37:00 |
| 6200 |
0.01s |
|
|
|
|
0.01 |
5/15/2026 03:37:00 |
| 6300 |
0.01s |
|
|
|
|
0.01 |
5/15/2026 03:37:00 |
| 6400 |
0.01s |
|
|
|
|
0.01 |
5/15/2026 03:37:00 |
| 6500 |
0.01s |
|
0.05 |
0.05 |
0.02 |
0.01 |
5/15/2026 03:37:00 |
| 6600 |
0.02s |
0.01 |
0.02 |
0.02 |
0.02 |
0.01 |
5/15/2026 03:37:00 |
| 6700 |
0.03s |
0.02 |
|
|
|
0.01 |
5/15/2026 03:37:00 |
| 6800 |
0.04s |
0.02 |
|
|
|
0.02 |
5/15/2026 03:37:00 |
| 6900 |
0.05s |
0.03 |
|
|
|
0.02 |
5/15/2026 03:37:00 |
| 7000 |
0.08s |
0.05 |
|
|
|
0.03 |
5/15/2026 03:37:00 |
| 7100 |
0.11s |
0.07 |
0.21 |
0.21 |
0.21 |
0.04 |
5/15/2026 03:37:00 |
| 7200 |
0.16s |
0.11 |
0.15 |
0.20 |
0.13 |
0.05 |
5/15/2026 03:37:00 |
| 7300 |
0.23s |
0.16 |
|
|
|
0.07 |
5/15/2026 03:37:00 |
| 7400 |
0.32s |
0.22 |
|
|
|
0.10 |
5/15/2026 03:37:00 |
| 7500 |
0.44s |
0.31 |
0.19 |
0.48 |
0.18 |
0.13 |
5/15/2026 03:37:00 |
| 7600 |
0.62s |
0.44 |
0.27 |
0.60 |
0.26 |
0.18 |
5/15/2026 03:37:00 |
| 7700 |
0.85s |
0.59 |
0.45 |
1.15 |
0.41 |
0.26 |
5/15/2026 03:37:00 |
| 7800 |
1.15s |
0.77 |
0.46 |
1.25 |
0.46 |
0.38 |
5/15/2026 03:37:00 |
| 7900 |
1.53s |
0.98 |
1.10 |
1.50 |
1.06 |
0.55 |
5/15/2026 03:37:00 |
| 8000 |
1.99s |
1.21 |
1.10 |
2.40 |
1.10 |
0.78 |
5/15/2026 03:37:00 |
| 8100 |
2.52s |
1.43 |
1.53 |
2.75 |
1.53 |
1.09 |
5/15/2026 03:37:00 |
| 8200 |
3.12s |
1.64 |
2.02 |
2.50 |
2.02 |
1.48 |
5/15/2026 03:37:00 |
| 8300 |
3.79s |
1.86 |
2.79 |
4.16 |
2.68 |
1.93 |
5/15/2026 03:37:00 |
| 8400 |
4.52s |
2.06 |
3.50 |
4.90 |
3.50 |
2.46 |
5/15/2026 03:37:00 |
| 8500 |
5.29s |
2.24 |
3.99 |
4.40 |
3.99 |
3.05 |
5/15/2026 03:37:00 |
| 8600 |
6.13s |
2.44 |
|
|
|
3.69 |
5/15/2026 03:37:00 |
| 8700 |
6.99s |
2.61 |
6.86 |
6.92 |
6.72 |
4.38 |
5/15/2026 03:37:00 |
| 8800 |
7.87s |
2.74 |
7.55 |
7.55 |
7.55 |
5.13 |
5/15/2026 03:37:00 |
| 8900 |
8.78s |
2.86 |
8.77 |
8.77 |
8.77 |
5.92 |
5/15/2026 03:37:00 |
| 9000 |
9.70s |
2.93 |
|
|
|
6.77 |
5/15/2026 03:37:00 |
| 9100 |
10.63s |
2.99 |
9.64 |
9.78 |
9.64 |
7.64 |
5/15/2026 03:37:00 |
| 9300 |
12.54s |
3.10 |
11.54 |
11.54 |
11.54 |
9.44 |
5/15/2026 03:37:00 |
| 9400 |
13.52s |
3.15 |
12.51 |
12.51 |
12.51 |
10.37 |
5/15/2026 03:37:00 |
| 9500 |
14.49s |
3.18 |
14.45 |
14.89 |
14.45 |
11.31 |
5/15/2026 03:37:00 |
| 9700 |
16.46s |
3.23 |
16.04 |
16.58 |
16.04 |
13.23 |
5/15/2026 03:37:00 |
| 9800 |
17.45s |
3.25 |
17.03 |
17.03 |
17.03 |
14.20 |
5/15/2026 03:37:00 |
| 10000 |
19.43s |
3.27 |
|
|
|
16.16 |
5/15/2026 03:37:00 |
| 10100 |
20.42s |
3.28 |
|
|
|
17.14 |
5/15/2026 03:37:00 |
| 10200 |
21.42s |
3.29 |
|
|
|
18.13 |
5/15/2026 03:37:00 |
| 10300 |
22.41s |
3.29 |
|
|
|
19.12 |
5/15/2026 03:37:00 |
| 10500 |
24.41s |
3.31 |
|
|
|
21.10 |
5/15/2026 03:37:00 |
| 11000 |
29.40s |
3.32 |
|
|
|
26.08 |
5/15/2026 03:37:00 |
| 12500 |
44.39s |
3.33 |
|
|
|
41.06 |
5/15/2026 03:37:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
