S&P 500
2816.87
+6.57 +0.23%
Dow Indu
26053.54
-18.18 -0.07%
Nasdaq
7370.22
+33.84 +0.46%
Crude Oil
63.45
+0.14 +0.22%
Gold
1333.745
+2.465 +0.19%
Euro
1.225145
+0.002490 +0.20%
US Dollar
90.421
-0.235 -0.26%
Strong

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

MarketNameOpenHighLowLastChangePctTime
KC.H18.ECOFFEE Mar 2018 (E)121.65123.35121.55122.80+1.55+1.28%11:01add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-02-0950KC.H18.5000C71.25+0.15 KC.H18.5000P0.010.00 
2018-02-0960KC.H18.6000C61.25+0.15 KC.H18.6000P0.010.00 
2018-02-0970KC.H18.7000C51.25+0.15 KC.H18.7000P0.010.00 
2018-02-0975KC.H18.7500C46.25+0.15 KC.H18.7500P0.010.00 
2018-02-0980KC.H18.8000C41.25+0.15 KC.H18.8000P0.010.00 
2018-02-0982.5KC.H18.8250C38.75+0.15 KC.H18.8250P0.010.00 
2018-02-0985KC.H18.8500C36.25+0.15 KC.H18.8500P0.010.00 
2018-02-0987.5KC.H18.8750C33.75+0.15 KC.H18.8750P0.010.00 
2018-02-0990KC.H18.9000C31.25+0.15 KC.H18.9000P0.010.00 
2018-02-0992.5KC.H18.9250C28.75+0.15 KC.H18.9250P0.010.00 
2018-02-0995KC.H18.9500C26.25+0.15 KC.H18.9500P0.010.0017
2018-02-0997.5KC.H18.9750C23.75+0.15 KC.H18.9750P0.010.0028
2018-02-09100KC.H18.10000C21.25+0.153KC.H18.10000P0.010.001060
2018-02-09102.5KC.H18.10250C18.76+0.15 KC.H18.10250P0.010.00222
2018-02-09105KC.H18.10500C16.26+0.141KC.H18.10500P0.03+0.023328
2018-02-09107.5KC.H18.10750C13.78+0.14 KC.H18.10750P0.03-0.01285
2018-02-09110KC.H18.11000C11.34+0.1479KC.H18.11000P0.06-0.033964
2018-02-09112.5KC.H18.11250C8.96+0.11 KC.H18.11250P0.21-0.04662
2018-02-09115KC.H18.11500C6.75+0.104KC.H18.11500P0.50-0.053206
2018-02-09117.5KC.H18.11750C5.47+0.6549KC.H18.11750P1.07-0.081783
2018-02-09120KC.H18.12000C3.27+0.031299KC.H18.12000P1.45-0.576894
2018-02-09122.5KC.H18.12250C2.14-0.01652KC.H18.12250P3.39-0.162244
2018-02-09125KC.H18.12500C1.71+0.332041KC.H18.12500P5.13-0.173993
2018-02-09127.5KC.H18.12750C1.07+0.181436KC.H18.12750P7.14-0.171718
2018-02-09130KC.H18.13000C0.72+0.133308KC.H18.13000P9.34-0.152885
2018-02-09132.5KC.H18.13250C0.400.001190KC.H18.13250P11.65-0.15132
2018-02-09135KC.H18.13500C0.280.003219KC.H18.13500P14.03-0.15468
2018-02-09137.5KC.H18.13750C0.200.001070KC.H18.13750P16.45-0.15158
2018-02-09140KC.H18.14000C0.150.003077KC.H18.14000P18.90-0.15542
2018-02-09142.5KC.H18.14250C0.14+0.03480KC.H18.14250P21.36-0.1635
2018-02-09145KC.H18.14500C0.090.002760KC.H18.14500P23.84-0.15100
2018-02-09147.5KC.H18.14750C0.070.00578KC.H18.14750P26.32-0.1530
2018-02-09150KC.H18.15000C0.060.002912KC.H18.15000P28.81-0.15186
2018-02-09152.5KC.H18.15250C0.050.001482KC.H18.15250P31.30-0.15 
2018-02-09155KC.H18.15500C0.040.001245KC.H18.15500P33.79-0.151
2018-02-09157.5KC.H18.15750C0.040.0089KC.H18.15750P36.29-0.15 
2018-02-09160KC.H18.16000C0.030.002301KC.H18.16000P38.78-0.1585
2018-02-09162.5KC.H18.16250C0.030.00444KC.H18.16250P41.28-0.15 
2018-02-09165KC.H18.16500C0.02-0.01887KC.H18.16500P43.77-0.16 
2018-02-09167.5KC.H18.16750C0.020.00743KC.H18.16750P46.27-0.15 
2018-02-09170KC.H18.17000C0.020.004711KC.H18.17000P48.77-0.1586
2018-02-09172.5KC.H18.17250C0.020.00973KC.H18.17250P51.27-0.15 
2018-02-09175KC.H18.17500C0.020.00691KC.H18.17500P53.77-0.15 
2018-02-09177.5KC.H18.17750C0.02+0.0188KC.H18.17750P56.27-0.14 
2018-02-09180KC.H18.18000C0.010.004641KC.H18.18000P58.76-0.15 
2018-02-09182.5KC.H18.18250C0.010.0061KC.H18.18250P61.26-0.15 
2018-02-09185KC.H18.18500C0.010.003184KC.H18.18500P63.76-0.15 
2018-02-09187.5KC.H18.18750C0.010.003KC.H18.18750P66.26-0.15 
2018-02-09190KC.H18.19000C0.010.00733KC.H18.19000P68.76-0.15 
2018-02-09192.5KC.H18.19250C0.010.0018KC.H18.19250P71.26-0.15 
2018-02-09195KC.H18.19500C0.010.00225KC.H18.19500P73.76-0.15 
2018-02-09197.5KC.H18.19750C0.010.0061KC.H18.19750P76.26-0.15 
2018-02-09200KC.H18.20000C0.010.003066KC.H18.20000P78.76-0.15 
2018-02-09202.5KC.H18.20250C0.010.0045KC.H18.20250P81.26-0.15 
2018-02-09205KC.H18.20500C0.010.0049KC.H18.20500P83.76-0.15 
2018-02-09207.5KC.H18.20750C0.010.0030KC.H18.20750P86.26-0.15 
2018-02-09210KC.H18.21000C0.010.00116KC.H18.21000P88.76-0.15 
2018-02-09212.5KC.H18.21250C0.010.0020KC.H18.21250P91.26-0.15 
2018-02-09215KC.H18.21500C0.010.0038KC.H18.21500P93.76-0.14 
2018-02-09217.5KC.H18.21750C0.010.00 KC.H18.21750P96.25-0.15 
2018-02-09220KC.H18.22000C0.010.00554KC.H18.22000P98.75-0.15 
2018-02-09222.5KC.H18.22250C0.010.004KC.H18.22250P101.25-0.15 
2018-02-09225KC.H18.22500C0.010.0023KC.H18.22500P103.75-0.15 
2018-02-09230KC.H18.23000C0.010.001279KC.H18.23000P108.75-0.15 
2018-02-09235KC.H18.23500C0.010.006KC.H18.23500P113.75-0.15 
2018-02-09240KC.H18.24000C0.010.001074KC.H18.24000P118.75-0.15 
2018-02-09250KC.H18.25000C0.010.00259KC.H18.25000P128.75-0.15 
2018-02-09260KC.H18.26000C0.010.005KC.H18.26000P138.75-0.15 
2018-02-09270KC.H18.27000C0.010.0035KC.H18.27000P148.75-0.15 
2018-02-09290KC.H18.29000C0.010.00 KC.H18.29000P168.75-0.15 
2018-02-09300KC.H18.30000C0.010.0068KC.H18.30000P178.75-0.15 

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