S&P 500
2575.21
+13.11 +0.51%
Dow Indu
23328.63
+165.59 +0.71%
Nasdaq
6625.93
+20.86 +0.31%
Crude Oil
52.12
+0.28 +0.54%
Gold
1275.400
-0.960 -0.08%
Euro
1.174275
-0.002675 -0.23%
US Dollar
93.966
+0.214 +0.23%
Strong

Options Chain COFFEE Mar 2018 (E) (NYBOT:KC.H18.E)

MarketNameOpenHighLowLastChangePctTime
KC.H18.ECOFFEE Mar 2018 (E)129.0129.0127.6128.3-0.7-0.54%07:33add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-02-0950KC.H18.5000C79.0-1.6 KC.H18.5000P0.010.00 
2018-02-0960KC.H18.6000C69.00-1.60 KC.H18.6000P0.010.00 
2018-02-0970KC.H18.7000C59.00-1.60 KC.H18.7000P0.010.00 
2018-02-0975KC.H18.7500C54.01-1.59 KC.H18.7500P0.010.00 
2018-02-0980KC.H18.8000C49.01-1.60 KC.H18.8000P0.010.00 
2018-02-0985KC.H18.8500C44.01-1.60 KC.H18.8500P0.010.00 
2018-02-0987.5KC.H18.8750C41.52-1.59 KC.H18.8750P0.02+0.01 
2018-02-0990KC.H18.9000C39.02-1.60 KC.H18.9000P0.020.00 
2018-02-0992.5KC.H18.9250C36.53-1.60 KC.H18.9250P0.030.00 
2018-02-0995KC.H18.9500C34.04-1.60 KC.H18.9500P0.040.00 
2018-02-0997.5KC.H18.9750C31.56-1.59 KC.H18.9750P0.06+0.01 
2018-02-09100KC.H18.10000C29.09-1.59 KC.H18.10000P0.09+0.0122
2018-02-09102.5KC.H18.10250C26.64-1.58 KC.H18.10250P0.14+0.02220
2018-02-09105KC.H18.10500C24.21-1.581KC.H18.10500P0.21+0.024561
2018-02-09107.5KC.H18.10750C21.83-1.58 KC.H18.10750P0.33+0.02507
2018-02-09110KC.H18.11000C19.53-1.55 KC.H18.11000P0.53+0.05720
2018-02-09112.5KC.H18.11250C17.32-1.51 KC.H18.11250P0.82+0.09214
2018-02-09115KC.H18.11500C15.24-1.46 KC.H18.11500P1.35+0.114468
2018-02-09117.5KC.H18.11750C13.32-1.39 KC.H18.11750P1.82+0.21489
2018-02-09120KC.H18.12000C11.57-1.30 KC.H18.12000P2.57+0.301418
2018-02-09122.5KC.H18.12250C10.01-1.20 KC.H18.12250P3.51+0.40290
2018-02-09125KC.H18.12500C8.64-1.10282KC.H18.12500P4.64+0.503394
2018-02-09127.5KC.H18.12750C7.45-1.0016KC.H18.12750P5.95+0.60373
2018-02-09130KC.H18.13000C6.42-0.90958KC.H18.13000P7.42+0.701915
2018-02-09132.5KC.H18.13250C5.54-0.81106KC.H18.13250P9.04+0.79111
2018-02-09135KC.H18.13500C4.79-0.721158KC.H18.13500P10.79+0.88454
2018-02-09137.5KC.H18.13750C4.15-0.65456KC.H18.13750P12.65+0.95158
2018-02-09140KC.H18.14000C3.61-0.581073KC.H18.14000P14.61+1.02547
2018-02-09142.5KC.H18.14250C3.14-0.52372KC.H18.14250P16.64+1.0835
2018-02-09145KC.H18.14500C2.74-0.471835KC.H18.14500P18.74+1.1397
2018-02-09147.5KC.H18.14750C2.41-0.41287KC.H18.14750P20.91+1.1930
2018-02-09150KC.H18.15000C2.11-0.382077KC.H18.15000P23.11+1.22176
2018-02-09152.5KC.H18.15250C1.87-0.33676KC.H18.15250P25.37+1.27 
2018-02-09155KC.H18.15500C1.65-0.311843KC.H18.15500P27.65+1.29 
2018-02-09157.5KC.H18.15750C1.46-0.2975KC.H18.15750P29.96+1.31 
2018-02-09160KC.H18.16000C1.30-0.272728KC.H18.16000P32.30+1.3385
2018-02-09162.5KC.H18.16250C1.16-0.25354KC.H18.16250P34.66+1.35 
2018-02-09165KC.H18.16500C1.04-0.23802KC.H18.16500P37.04+1.37 
2018-02-09167.5KC.H18.16750C0.93-0.2227KC.H18.16750P39.43+1.38 
2018-02-09170KC.H18.17000C0.84-0.205096KC.H18.17000P41.84+1.4091
2018-02-09172.5KC.H18.17250C0.75-0.1924KC.H18.17250P44.25+1.41 
2018-02-09175KC.H18.17500C0.68-0.18625KC.H18.17500P46.68+1.42 
2018-02-09177.5KC.H18.17750C0.61-0.1792KC.H18.17750P49.11+1.43 
2018-02-09180KC.H18.18000C0.56-0.164400KC.H18.18000P51.56+1.44 
2018-02-09182.5KC.H18.18250C0.51-0.154KC.H18.18250P54.01+1.45 
2018-02-09185KC.H18.18500C0.46-0.143178KC.H18.18500P56.46+1.46 
2018-02-09187.5KC.H18.18750C0.42-0.133KC.H18.18750P58.92+1.47 
2018-02-09190KC.H18.19000C0.38-0.13546KC.H18.19000P61.38+1.47 
2018-02-09192.5KC.H18.19250C0.35-0.1218KC.H18.19250P63.85+1.48 
2018-02-09195KC.H18.19500C0.32-0.11254KC.H18.19500P66.32+1.49 
2018-02-09197.5KC.H18.19750C0.29-0.1161KC.H18.19750P68.79+1.49 
2018-02-09200KC.H18.20000C0.27-0.103973KC.H18.20000P71.27+1.50 
2018-02-09202.5KC.H18.20250C0.25-0.1018KC.H18.20250P73.75+1.50 
2018-02-09205KC.H18.20500C0.23-0.0949KC.H18.20500P76.23+1.51 
2018-02-09207.5KC.H18.20750C0.21-0.0930KC.H18.20750P78.71+1.51 
2018-02-09210KC.H18.21000C0.19-0.09148KC.H18.21000P81.19+1.51 
2018-02-09212.5KC.H18.21250C0.18-0.0820KC.H18.21250P83.68+1.52 
2018-02-09215KC.H18.21500C0.17-0.0738KC.H18.21500P86.17+1.53 
2018-02-09217.5KC.H18.21750C0.15-0.08 KC.H18.21750P88.65+1.52 
2018-02-09220KC.H18.22000C0.14-0.07562KC.H18.22000P91.14+1.53 
2018-02-09222.5KC.H18.22250C0.13-0.074KC.H18.22250P93.63+1.53 
2018-02-09225KC.H18.22500C0.12-0.0723KC.H18.22500P96.12+1.53 
2018-02-09230KC.H18.23000C0.11-0.061277KC.H18.23000P101.11+1.54 
2018-02-09235KC.H18.23500C0.09-0.066KC.H18.23500P106.09+1.54 
2018-02-09240KC.H18.24000C0.08-0.051225KC.H18.24000P111.08+1.55 
2018-02-09250KC.H18.25000C0.06-0.04281KC.H18.25000P121.06+1.56 
2018-02-09260KC.H18.26000C0.05-0.035KC.H18.26000P131.05+1.57 
2018-02-09270KC.H18.27000C0.04-0.0335KC.H18.27000P141.04+1.57 
2018-02-09300KC.H18.30000C0.02-0.0268KC.H18.30000P171.02+1.58 

© Copyright INO.com, Inc. All Rights Reserved.