S&P 500
2670.29
+0.15 +0.01%
Dow Indu
24448.69
-14.25 -0.06%
Nasdaq
7128.60
-17.53 -0.25%
Crude Oil
68.94
+0.30 +0.44%
Gold
1323.90
-10.30 -0.77%
Euro
1.219315
-0.008180 -0.67%
US Dollar
90.920
-0.009 -0.01%
Weak

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

MarketNameOpenHighLowLastChangePctTime
KC.H18.ECOFFEE Mar 2018 (E)117.25117.25117.25118.35+1.40+1.18%set 13:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-02-0950KC.H18.5000C71.85-1.00 KC.H18.5000P0.010.00 
2018-02-0960KC.H18.6000C61.85-1.00 KC.H18.6000P0.010.00 
2018-02-0970KC.H18.7000C51.85-1.00 KC.H18.7000P0.010.00 
2018-02-0975KC.H18.7500C46.85-1.00 KC.H18.7500P0.010.00 
2018-02-0980KC.H18.8000C41.85-1.00 KC.H18.8000P0.010.00 
2018-02-0982.5KC.H18.8250C39.35-1.00 KC.H18.8250P0.010.00 
2018-02-0985KC.H18.8500C36.85-1.00 KC.H18.8500P0.010.00 
2018-02-0987.5KC.H18.8750C34.35-1.00 KC.H18.8750P0.010.00 
2018-02-0990KC.H18.9000C31.85-1.00 KC.H18.9000P0.010.00 
2018-02-0992.5KC.H18.9250C29.35-1.00 KC.H18.9250P0.010.00 
2018-02-0995KC.H18.9500C26.85-1.00 KC.H18.9500P0.010.0017
2018-02-0997.5KC.H18.9750C24.35-1.00 KC.H18.9750P0.010.0028
2018-02-09100KC.H18.10000C21.85-1.003KC.H18.10000P0.010.001060
2018-02-09102.5KC.H18.10250C19.35-1.00 KC.H18.10250P0.010.00220
2018-02-09105KC.H18.10500C16.85-1.001KC.H18.10500P0.010.003069
2018-02-09107.5KC.H18.10750C14.35-1.00 KC.H18.10750P0.010.00284
2018-02-09110KC.H18.11000C11.85-1.003KC.H18.11000P0.010.002760
2018-02-09112.5KC.H18.11250C9.35-1.00 KC.H18.11250P0.010.00593
2018-02-09115KC.H18.11500C6.85-1.014KC.H18.11500P0.010.002581
2018-02-09117.5KC.H18.11750C4.35-1.0153KC.H18.11750P0.010.001668
2018-02-09120KC.H18.12000C1.85-1.061209KC.H18.12000P0.01-0.053812
2018-02-09122.5KC.H18.12250C0.01-0.921341KC.H18.12250P0.65+0.072201
2018-02-09125KC.H18.12500C0.01-0.182200KC.H18.12500P3.15+0.812759
2018-02-09127.5KC.H18.12750C0.01-0.031312KC.H18.12750P5.65+0.961520
2018-02-09130KC.H18.13000C0.010.004333KC.H18.13000P8.15+0.992773
2018-02-09132.5KC.H18.13250C0.010.001248KC.H18.13250P10.65+1.00127
2018-02-09135KC.H18.13500C0.010.003019KC.H18.13500P13.15+1.00453
2018-02-09137.5KC.H18.13750C0.010.001032KC.H18.13750P15.65+1.00158
2018-02-09140KC.H18.14000C0.010.002698KC.H18.14000P18.15+1.00542
2018-02-09142.5KC.H18.14250C0.010.00456KC.H18.14250P20.65+1.0035
2018-02-09145KC.H18.14500C0.010.002434KC.H18.14500P23.15+1.0097
2018-02-09147.5KC.H18.14750C0.010.00578KC.H18.14750P25.65+1.0030
2018-02-09150KC.H18.15000C0.010.003114KC.H18.15000P28.15+1.00133
2018-02-09152.5KC.H18.15250C0.010.001464KC.H18.15250P30.65+1.00 
2018-02-09155KC.H18.15500C0.010.001237KC.H18.15500P33.15+1.001
2018-02-09157.5KC.H18.15750C0.010.0089KC.H18.15750P35.65+1.00 
2018-02-09160KC.H18.16000C0.010.002300KC.H18.16000P38.15+1.0085
2018-02-09162.5KC.H18.16250C0.010.00445KC.H18.16250P40.65+1.00 
2018-02-09165KC.H18.16500C0.010.00869KC.H18.16500P43.15+1.00 
2018-02-09167.5KC.H18.16750C0.010.00743KC.H18.16750P45.65+1.00 
2018-02-09170KC.H18.17000C0.010.004333KC.H18.17000P48.15+1.0086
2018-02-09172.5KC.H18.17250C0.010.00973KC.H18.17250P50.65+1.00 
2018-02-09175KC.H18.17500C0.010.00691KC.H18.17500P53.15+1.00 
2018-02-09177.5KC.H18.17750C0.010.0088KC.H18.17750P55.65+1.00 
2018-02-09180KC.H18.18000C0.010.004405KC.H18.18000P58.15+1.00 
2018-02-09182.5KC.H18.18250C0.010.0061KC.H18.18250P60.65+1.00 
2018-02-09185KC.H18.18500C0.010.003180KC.H18.18500P63.15+1.00 
2018-02-09187.5KC.H18.18750C0.010.003KC.H18.18750P65.65+1.00 
2018-02-09190KC.H18.19000C0.010.00733KC.H18.19000P68.15+1.00 
2018-02-09192.5KC.H18.19250C0.010.0018KC.H18.19250P70.65+1.00 
2018-02-09195KC.H18.19500C0.010.00225KC.H18.19500P73.15+1.00 
2018-02-09197.5KC.H18.19750C0.010.0061KC.H18.19750P75.65+1.00 
2018-02-09200KC.H18.20000C0.010.003066KC.H18.20000P78.15+1.00 
2018-02-09202.5KC.H18.20250C0.010.0045KC.H18.20250P80.65+1.00 
2018-02-09205KC.H18.20500C0.010.0049KC.H18.20500P83.15+1.00 
2018-02-09207.5KC.H18.20750C0.010.0030KC.H18.20750P85.65+1.00 
2018-02-09210KC.H18.21000C0.010.00116KC.H18.21000P88.15+1.00 
2018-02-09212.5KC.H18.21250C0.010.0020KC.H18.21250P90.65+1.00 
2018-02-09215KC.H18.21500C0.010.0038KC.H18.21500P93.15+1.00 
2018-02-09217.5KC.H18.21750C0.010.00 KC.H18.21750P95.65+1.00 
2018-02-09220KC.H18.22000C0.010.00551KC.H18.22000P98.15+1.00 
2018-02-09222.5KC.H18.22250C0.010.004KC.H18.22250P100.65+1.00 
2018-02-09225KC.H18.22500C0.010.0023KC.H18.22500P103.15+1.00 
2018-02-09230KC.H18.23000C0.010.001279KC.H18.23000P108.15+1.00 
2018-02-09235KC.H18.23500C0.010.003KC.H18.23500P113.15+1.00 
2018-02-09240KC.H18.24000C0.010.001074KC.H18.24000P118.15+1.00 
2018-02-09250KC.H18.25000C0.010.00259KC.H18.25000P128.15+1.00 
2018-02-09260KC.H18.26000C0.010.005KC.H18.26000P138.15+1.00 
2018-02-09270KC.H18.27000C0.010.0035KC.H18.27000P148.15+1.00 
2018-02-09290KC.H18.29000C0.010.00 KC.H18.29000P168.15+1.00 
2018-02-09300KC.H18.30000C0.010.0068KC.H18.30000P178.15+1.00 

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