|
|
|
|
 |
Options for @CT4Z |
|
| @CT4Z: COTTON #2 December 2024 Put 3500 CALLS (ICEFU) as of 10/22/2024 5:30:55 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 6200 |
10.09s |
-0.12 |
|
|
|
10.21 |
10/22/2024 01:57:00 |
| 6300 |
9.09s |
-0.13 |
|
|
|
9.22 |
10/22/2024 01:57:00 |
| 6400 |
8.10s |
-0.13 |
|
|
|
8.23 |
10/22/2024 01:57:00 |
| 6500 |
7.11s |
-0.13 |
|
|
|
7.24 |
10/22/2024 01:57:00 |
| 6600 |
6.13s |
-0.13 |
|
|
|
6.26 |
10/22/2024 01:57:00 |
| 6700 |
5.17s |
-0.13 |
|
|
|
5.30 |
10/22/2024 01:57:00 |
| 6800 |
4.24s |
-0.14 |
|
|
|
4.38 |
10/22/2024 01:57:00 |
| 6900 |
3.37s |
-0.14 |
|
|
|
3.51 |
10/22/2024 01:57:00 |
| 7000 |
2.59s |
-0.13 |
|
|
|
2.72 |
10/22/2024 01:57:00 |
| 7100 |
1.91s |
-0.13 |
|
|
|
2.04 |
10/22/2024 01:57:00 |
| 7200 |
1.35s |
-0.11 |
1.60 |
1.60 |
1.36 |
1.46 |
10/22/2024 01:57:00 |
| 7300 |
0.92s |
-0.09 |
0.94 |
1.00 |
0.90 |
1.01 |
10/22/2024 01:57:00 |
| 7400 |
0.61s |
-0.07 |
0.63 |
0.67 |
0.59 |
0.68 |
10/22/2024 01:57:00 |
| 7500 |
0.40s |
-0.05 |
0.40 |
0.40 |
0.40 |
0.45 |
10/22/2024 01:57:00 |
| 7600 |
0.27s |
-0.03 |
0.26 |
0.29 |
0.26 |
0.30 |
10/22/2024 01:57:00 |
| 7700 |
0.19s |
-0.02 |
0.20 |
0.20 |
0.20 |
0.21 |
10/22/2024 01:57:00 |
| 7800 |
0.14s |
-0.01 |
0.13 |
0.15 |
0.13 |
0.15 |
10/22/2024 01:57:00 |
| 7900 |
0.11s |
|
|
|
|
0.11 |
10/22/2024 01:57:00 |
| 8000 |
0.09s |
0.01 |
0.09 |
0.09 |
0.09 |
0.08 |
10/22/2024 01:57:00 |
| 8100 |
0.08s |
0.01 |
0.08 |
0.09 |
0.08 |
0.07 |
10/22/2024 01:57:00 |
| 8200 |
0.06s |
0.01 |
|
|
|
0.05 |
10/22/2024 01:57:00 |
| 8300 |
0.06s |
0.01 |
|
|
|
0.05 |
10/22/2024 01:57:00 |
| 8400 |
0.05s |
0.01 |
0.06 |
0.06 |
0.06 |
0.04 |
10/22/2024 01:57:00 |
| 8500 |
0.04s |
0.01 |
0.05 |
0.05 |
0.05 |
0.03 |
10/22/2024 01:57:00 |
| 8600 |
0.03s |
|
|
|
|
0.03 |
10/22/2024 01:57:00 |
| 8700 |
0.03s |
|
|
|
|
0.03 |
10/22/2024 01:57:00 |
| 8800 |
0.03s |
0.01 |
|
|
|
0.02 |
10/22/2024 01:57:00 |
| 8900 |
0.02s |
|
|
|
|
0.02 |
10/22/2024 01:57:00 |
| 9000 |
0.02s |
|
|
|
|
0.02 |
10/22/2024 01:57:00 |
| 9100 |
0.02s |
|
|
|
|
0.02 |
10/22/2024 01:57:00 |
| 9200 |
0.02s |
|
|
|
|
0.02 |
10/22/2024 01:57:00 |
| 9300 |
0.02s |
|
|
|
|
0.02 |
10/22/2024 01:57:00 |
| 9400 |
0.02s |
|
|
|
|
0.02 |
10/22/2024 01:57:00 |
| 9500 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 9600 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 9700 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 9800 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 9900 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 10000 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 10100 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 10200 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 10300 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 10400 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 10500 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 10600 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 10700 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 11000 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 11500 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 12000 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 12500 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 13000 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 13500 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 14000 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 15000 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 16000 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 18000 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 20000 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| @CT4Z: COTTON #2 December 2024 Put 3500 PUTS (ICEFU) as of 10/22/2024 5:30:55 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3500 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 4000 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 4500 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 5000 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 5200 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 5300 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 5400 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 5500 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 5600 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 5700 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 5800 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 5900 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 6000 |
0.01s |
|
0.01 |
0.01 |
0.01 |
0.01 |
10/22/2024 01:57:00 |
| 6100 |
0.01s |
|
|
|
|
0.01 |
10/22/2024 01:57:00 |
| 6200 |
0.01s |
-0.01 |
|
|
|
0.02 |
10/22/2024 01:57:00 |
| 6300 |
0.02s |
|
|
|
|
0.02 |
10/22/2024 01:57:00 |
| 6400 |
0.03s |
-0.01 |
0.03 |
0.03 |
0.03 |
0.04 |
10/22/2024 01:57:00 |
| 6500 |
0.04s |
-0.01 |
0.06 |
0.06 |
0.04 |
0.05 |
10/22/2024 01:57:00 |
| 6600 |
0.06s |
-0.01 |
0.06 |
0.06 |
0.05 |
0.07 |
10/22/2024 01:57:00 |
| 6700 |
0.09s |
-0.02 |
0.10 |
0.10 |
0.10 |
0.11 |
10/22/2024 01:57:00 |
| 6800 |
0.16s |
-0.02 |
0.15 |
0.15 |
0.14 |
0.18 |
10/22/2024 01:57:00 |
| 6900 |
0.30s |
-0.02 |
0.28 |
0.28 |
0.28 |
0.32 |
10/22/2024 01:57:00 |
| 7000 |
0.51s |
-0.02 |
0.58 |
0.58 |
0.50 |
0.53 |
10/22/2024 01:57:00 |
| 7100 |
0.83s |
-0.01 |
0.90 |
0.90 |
0.77 |
0.84 |
10/22/2024 01:57:00 |
| 7200 |
1.27s |
0.01 |
1.33 |
1.35 |
1.20 |
1.26 |
10/22/2024 01:57:00 |
| 7300 |
1.84s |
0.03 |
|
|
|
1.81 |
10/22/2024 01:57:00 |
| 7400 |
2.53s |
0.05 |
|
|
|
2.48 |
10/22/2024 01:57:00 |
| 7500 |
3.32s |
0.07 |
|
|
|
3.25 |
10/22/2024 01:57:00 |
| 7600 |
4.18s |
0.08 |
|
|
|
4.10 |
10/22/2024 01:57:00 |
| 7700 |
5.10s |
0.10 |
|
|
|
5.00 |
10/22/2024 01:57:00 |
| 7800 |
6.05s |
0.11 |
|
|
|
5.94 |
10/22/2024 01:57:00 |
| 7900 |
7.02s |
0.12 |
|
|
|
6.90 |
10/22/2024 01:57:00 |
| 8000 |
8.00s |
0.13 |
7.75 |
7.75 |
7.75 |
7.87 |
10/22/2024 01:57:00 |
| 8100 |
8.99s |
0.13 |
|
|
|
8.86 |
10/22/2024 01:57:00 |
| 8200 |
9.97s |
0.13 |
|
|
|
9.84 |
10/22/2024 01:57:00 |
| 8300 |
10.96s |
0.13 |
|
|
|
10.83 |
10/22/2024 01:57:00 |
| 8400 |
11.95s |
0.12 |
|
|
|
11.83 |
10/22/2024 01:57:00 |
| 8500 |
12.95s |
0.13 |
|
|
|
12.82 |
10/22/2024 01:57:00 |
| 8600 |
13.94s |
0.12 |
|
|
|
13.82 |
10/22/2024 01:57:00 |
| 8700 |
14.94s |
0.13 |
|
|
|
14.81 |
10/22/2024 01:57:00 |
| 8800 |
15.93s |
0.12 |
|
|
|
15.81 |
10/22/2024 01:57:00 |
| 15000 |
77.92s |
0.12 |
|
|
|
77.80 |
10/22/2024 01:57:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
