S&P 500
2734.69
+33.11 +1.23%
Dow Indu
25347.63
+267.13 +1.07%
Nasdaq
7272.95
+136.56 +1.91%
Crude Oil
56.44
+0.19 +0.34%
Gold
1214.150
+3.150 +0.26%
Euro
1.133395
+0.000395 +0.03%
US Dollar
96.878
-0.109 -0.11%
Strong

Options Chain COFFEE Mar 2019 (E) (NYBOT:KC.H19.E)

MarketNameOpenHighLowLastChangePctTime
KC.H19.ECOFFEE Mar 2019 (E)116.20117.15112.80113.80-2.40-2.06%set 13:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-02-0850KC.H19.5000C66.21+3.46 KC.H19.5000P0.010.00 
2019-02-0860KC.H19.6000C56.21+3.45 KC.H19.6000P0.010.00 
2019-02-0865KC.H19.6500C51.21+3.4520KC.H19.6500P0.010.00 
2019-02-0870KC.H19.7000C46.21+3.45 KC.H19.7000P0.010.0050
2019-02-0872.5    KC.H19.7250P0.010.0050
2019-02-0875KC.H19.7500C41.21+3.44 KC.H19.7500P0.01-0.0144
2019-02-0877.5    KC.H19.7750P0.01-0.013
2019-02-0880KC.H19.8000C36.22+3.44 KC.H19.8000P0.02-0.011685
2019-02-0882.5KC.H19.8250C33.73+3.43 KC.H19.8250P0.03-0.02164
2019-02-0885KC.H19.8500C31.24+3.4245KC.H19.8500P0.09+0.053115
2019-02-0887.5KC.H19.8750C28.76+3.4110KC.H19.8750P0.10+0.04260
2019-02-0890KC.H19.9000C26.30+3.40552KC.H19.9000P0.17+0.071939
2019-02-0892.5KC.H19.9250C23.87+3.38 KC.H19.9250P0.17-0.07394
2019-02-0895KC.H19.9500C21.48+3.3413KC.H19.9500P0.40+0.123878
2019-02-0897.5KC.H19.9750C19.15+3.266KC.H19.9750P0.51+0.06367
2019-02-08100KC.H19.10000C16.91+3.16517KC.H19.10000P1.01+0.302418
2019-02-08102.5KC.H19.10250C14.79+3.0293KC.H19.10250P1.42+0.33302
2019-02-08105KC.H19.10500C12.80+2.82785KC.H19.10500P2.12+0.524688
2019-02-08107.5KC.H19.10750C10.02-0.97463KC.H19.10750P2.98+0.691002
2019-02-08110KC.H19.11000C9.35+2.371773KC.H19.11000P4.08+0.934050
2019-02-08112.5KC.H19.11250C7.90+2.11457KC.H19.11250P4.90+0.70762
2019-02-08115KC.H19.11500C5.72-0.922094KC.H19.11500P6.80+1.363436
2019-02-08117.5KC.H19.11750C4.50-1.06303KC.H19.11750P7.24+0.381608
2019-02-08120KC.H19.12000C4.50-0.142915KC.H19.12000P8.44-2.051115
2019-02-08122.5KC.H19.12250C2.80-1.07368KC.H19.12250P10.17-2.24542
2019-02-08125KC.H19.12500C2.55-0.675345KC.H19.12500P12.02-2.411229
2019-02-08127.5KC.H19.12750C2.68+0.89813KC.H19.12750P13.98-2.56467
2019-02-08130KC.H19.13000C1.80-0.442888KC.H19.13000P16.04-2.68453
2019-02-08132.5KC.H19.13250C1.87+0.67636KC.H19.13250P18.17-2.781
2019-02-08135KC.H19.13500C1.17-0.403368KC.H19.13500P20.37-2.8766
2019-02-08137.5KC.H19.13750C1.02-0.30879KC.H19.13750P22.62-2.952
2019-02-08140KC.H19.14000C0.90-0.213733KC.H19.14000P24.91-3.0126
2019-02-08142.5KC.H19.14250C0.92-0.02499KC.H19.14250P27.24-3.072
2019-02-08145KC.H19.14500C0.68-0.121361KC.H19.14500P29.60-3.121
2019-02-08147.5KC.H19.14750C0.68+0.28375KC.H19.14750P31.98-3.17 
2019-02-08150KC.H19.15000C0.41-0.171687KC.H19.15000P34.38-3.21276
2019-02-08152.5KC.H19.15250C0.45-0.05117KC.H19.15250P36.80-3.24 
2019-02-08155KC.H19.15500C0.42-0.01593KC.H19.15500P39.23-3.27 
2019-02-08157.5KC.H19.15750C0.37+0.1653KC.H19.15750P41.67-3.29 
2019-02-08160KC.H19.16000C0.25-0.07794KC.H19.16000P44.12-3.3110
2019-02-08162.5KC.H19.16250C0.31+0.03187KC.H19.16250P46.58-3.33 
2019-02-08165KC.H19.16500C0.27+0.02434KC.H19.16500P49.05-3.34 
2019-02-08167.5KC.H19.16750C0.25+0.0319KC.H19.16750P51.52-3.35 
2019-02-08170KC.H19.17000C0.22+0.03835KC.H19.17000P53.99-3.37636
2019-02-08172.5KC.H19.17250C0.21+0.043KC.H19.17250P56.47-3.38 
2019-02-08175KC.H19.17500C0.19+0.04332KC.H19.17500P58.95-3.3925
2019-02-08177.5KC.H19.17750C0.18+0.0583KC.H19.17750P61.43-3.40 
2019-02-08180KC.H19.18000C0.17+0.05447KC.H19.18000P63.92-3.40 
2019-02-08182.5KC.H19.18250C0.16+0.0616KC.H19.18250P66.40-3.41 
2019-02-08185KC.H19.18500C0.08-0.0133KC.H19.18500P68.89-3.42 
2019-02-08187.5KC.H19.18750C0.08+0.0342KC.H19.18750P71.38-3.42 
2019-02-08190KC.H19.19000C0.14+0.07427KC.H19.19000P73.87-3.43 
2019-02-08192.5KC.H19.19250C0.07+0.03 KC.H19.19250P76.37-3.42 
2019-02-08195KC.H19.19500C0.06+0.0224KC.H19.19500P78.86-3.43 
2019-02-08197.5KC.H19.19750C0.11+0.0619KC.H19.19750P81.35-3.44 
2019-02-08200KC.H19.20000C0.05+0.02385KC.H19.20000P83.85-3.43 
2019-02-08202.5KC.H19.20250C0.05+0.02114KC.H19.20250P86.35-3.43 
2019-02-08205KC.H19.20500C0.04+0.012KC.H19.20500P88.84-3.44 
2019-02-08207.5KC.H19.20750C0.04+0.01 KC.H19.20750P91.34-3.44 
2019-02-08210KC.H19.21000C0.030.001919KC.H19.21000P93.83-3.45 
2019-02-08212.5KC.H19.21250C0.03+0.01 KC.H19.21250P96.33-3.44 
2019-02-08215KC.H19.21500C0.03+0.011KC.H19.21500P98.83-3.44 
2019-02-08217.5KC.H19.21750C0.03+0.011KC.H19.21750P101.33-3.44 
2019-02-08220KC.H19.22000C0.020.0010KC.H19.22000P103.82-3.45 
2019-02-08222.5KC.H19.22250C0.020.001KC.H19.22250P106.32-3.45 
2019-02-08225KC.H19.22500C0.020.0010KC.H19.22500P108.82-3.45 
2019-02-08227.5KC.H19.22750C0.020.009KC.H19.22750P111.32-3.45 
2019-02-08230KC.H19.23000C0.020.006KC.H19.23000P113.82-3.45 
2019-02-08235KC.H19.23500C0.01-0.0119KC.H19.23500P118.81-3.46 
2019-02-08240KC.H19.24000C0.01-0.0135KC.H19.24000P123.81-3.46 
2019-02-08245KC.H19.24500C0.01-0.0110KC.H19.24500P128.81-3.46 
2019-02-08250KC.H19.25000C0.010.0062KC.H19.25000P133.81-3.45 
2019-02-08260KC.H19.26000C0.010.0021KC.H19.26000P143.81-3.45 
2019-02-08270KC.H19.27000C0.010.0015KC.H19.27000P153.81-3.45 
2019-02-08300KC.H19.30000C0.010.008KC.H19.30000P183.80-3.46 

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