S&P 500
1667.78
+0.31 +0.02%
Dow Indu
15348.33
-6.07 -0.04%
Nasdaq
3498.32
-0.65 -0.02%
Crude Oil
96.93
+0.64 +0.66%
Gold
1386.40
+41.34 +3.07%
Euro
1.28923
+0.00493 +0.38%
US Dollar
83.819
-0.295 -0.38%
Strong

Options Chain COFFEE May 2015 (E) (NYBOT:KC.K15.E)

MarketNameOpenHighLowLastChangePctTime
KC.K15.ECOFFEE May 2015 (E)158.60158.60158.45155.30-0.20-0.13%set 13:43add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2015-04-10100KC.K15.10000C56.92-2.42 KC.K15.10000P1.42+0.13 
2015-04-10102.5KC.K15.10250C54.70-2.40 KC.K15.10250P1.70+0.15 
2015-04-10105KC.K15.10500C52.52-2.36 KC.K15.10500P2.02+0.19 
2015-04-10107.5KC.K15.10750C50.38-2.33 KC.K15.10750P2.38+0.22 
2015-04-10110KC.K15.11000C48.28-2.31 KC.K15.11000P2.78+0.24 
2015-04-10112.5KC.K15.11250C46.24-2.27 KC.K15.11250P3.24+0.28 
2015-04-10115KC.K15.11500C44.25-2.23 KC.K15.11500P3.75+0.32 
2015-04-10117.5KC.K15.11750C42.31-2.19 KC.K15.11750P4.31+0.36 
2015-04-10120KC.K15.12000C40.43-2.14 KC.K15.12000P4.93+0.41 
2015-04-10122.5KC.K15.12250C38.60-2.11 KC.K15.12250P5.60+0.44 
2015-04-10125KC.K15.12500C36.84-2.05 KC.K15.12500P6.34+0.50 
2015-04-10127.5KC.K15.12750C35.13-2.01 KC.K15.12750P7.13+0.54 
2015-04-10130KC.K15.13000C33.48-1.97 KC.K15.13000P7.98+0.58 
2015-04-10132.5KC.K15.13250C31.90-1.91 KC.K15.13250P8.90+0.64 
2015-04-10135KC.K15.13500C30.37-1.86 KC.K15.13500P9.87+0.69 
2015-04-10137.5KC.K15.13750C28.90-1.81 KC.K15.13750P10.90+0.74 
2015-04-10140KC.K15.14000C27.49-1.76 KC.K15.14000P11.99+0.79 
2015-04-10142.5KC.K15.14250C26.14-1.70 KC.K15.14250P13.14+0.85 
2015-04-10145KC.K15.14500C24.85-1.65 KC.K15.14500P14.35+0.90 
2015-04-10147.5KC.K15.14750C23.62-1.59 KC.K15.14750P15.62+0.96 
2015-04-10150KC.K15.15000C22.45-1.54 KC.K15.15000P16.95+1.01 
2015-04-10152.5KC.K15.15250C21.34-1.48 KC.K15.15250P18.34+1.07 
2015-04-10155KC.K15.15500C20.29-1.42 KC.K15.15500P19.79+1.13 
2015-04-10157.5KC.K15.15750C19.29-1.36 KC.K15.15750P21.29+1.19 
2015-04-10160KC.K15.16000C18.35-1.31 KC.K15.16000P22.85+1.24 
2015-04-10162.5KC.K15.16250C17.46-1.25 KC.K15.16250P24.46+1.30 
2015-04-10165KC.K15.16500C16.62-1.20 KC.K15.16500P26.12+1.35 
2015-04-10167.5KC.K15.16750C15.83-1.15 KC.K15.16750P27.83+1.40 
2015-04-10170KC.K15.17000C15.09-1.09 KC.K15.17000P29.59+1.46 
2015-04-10172.5KC.K15.17250C14.38-1.05 KC.K15.17250P31.38+1.50 
2015-04-10175KC.K15.17500C13.72-1.00 KC.K15.17500P33.22+1.55 
2015-04-10177.5KC.K15.17750C13.09-0.97 KC.K15.17750P35.09+1.58 
2015-04-10180KC.K15.18000C12.50-0.92 KC.K15.18000P37.00+1.63 
2015-04-10182.5KC.K15.18250C11.95-0.88 KC.K15.18250P38.95+1.67 
2015-04-10185KC.K15.18500C11.42-0.84 KC.K15.18500P40.92+1.71 
2015-04-10187.5KC.K15.18750C10.92-0.81 KC.K15.18750P42.92+1.74 
2015-04-10190KC.K15.19000C10.45-0.77 KC.K15.19000P44.95+1.78 
2015-04-10192.5KC.K15.19250C10.00-0.75 KC.K15.19250P47.00+1.80 
2015-04-10195KC.K15.19500C9.58-0.71 KC.K15.19500P49.08+1.84 
2015-04-10197.5KC.K15.19750C9.18-0.69 KC.K15.19750P51.18+1.86 
2015-04-10200KC.K15.20000C8.81-0.65 KC.K15.20000P53.31+1.90 
2015-04-10202.5KC.K15.20250C8.45-0.63 KC.K15.20250P55.45+1.92 
2015-04-10205KC.K15.20500C8.11-0.61 KC.K15.20500P57.61+1.94 
2015-04-10207.5KC.K15.20750C7.79-0.58 KC.K15.20750P59.79+1.97 
2015-04-10210KC.K15.21000C7.49-0.56 KC.K15.21000P61.99+1.99 
2015-04-10212.5KC.K15.21250C7.20-0.54 KC.K15.21250P64.20+2.01 
2015-04-10215KC.K15.21500C6.93-0.51 KC.K15.21500P66.43+2.04 
2015-04-10217.5KC.K15.21750C6.67-0.50 KC.K15.21750P68.67+2.05 
2015-04-10220KC.K15.22000C6.43-0.47 KC.K15.22000P70.93+2.08 
2015-04-10222.5KC.K15.22250C6.19-0.46 KC.K15.22250P73.19+2.09 
2015-04-10225KC.K15.22500C5.97-0.44 KC.K15.22500P75.47+2.11 
2015-04-10227.5KC.K15.22750C5.76-0.42 KC.K15.22750P77.76+2.13 
2015-04-10230KC.K15.23000C5.56-0.41 KC.K15.23000P80.06+2.14 
2015-04-10232.5KC.K15.23250C5.36-0.40 KC.K15.23250P82.36+2.15 
2015-04-10235KC.K15.23500C5.18-0.38 KC.K15.23500P84.68+2.17 
2015-04-10237.5KC.K15.23750C5.00-0.37 KC.K15.23750P87.00+2.18 
2015-04-10240KC.K15.24000C4.84-0.35 KC.K15.24000P89.34+2.20 
2015-04-10242.5KC.K15.24250C4.68-0.34 KC.K15.24250P91.68+2.21 
2015-04-10245KC.K15.24500C4.53-0.33 KC.K15.24500P94.03+2.22 
2015-04-10247.5KC.K15.24750C4.38-0.32 KC.K15.24750P96.38+2.23 
2015-04-10250KC.K15.25000C4.24-0.31 KC.K15.25000P98.74+2.24 
2015-04-10252.5KC.K15.25250C4.11-0.30 KC.K15.25250P101.11+2.25 
2015-04-10255KC.K15.25500C3.98-0.29 KC.K15.25500P103.48+2.26 
2015-04-10257.5KC.K15.25750C3.86-0.28 KC.K15.25750P105.86+2.27 
2015-04-10260KC.K15.26000C3.74-0.28 KC.K15.26000P108.24+2.27 
2015-04-10262.5KC.K15.26250C3.63-0.27 KC.K15.26250P110.63+2.28 
2015-04-10265KC.K15.26500C3.53-0.25 KC.K15.26500P113.03+2.30 
2015-04-10267.5KC.K15.26750C3.43-0.24 KC.K15.26750P115.43+2.31 
2015-04-10270KC.K15.27000C3.33-0.24 KC.K15.27000P117.83+2.31 
2015-04-10272.5KC.K15.27250C3.24-0.23 KC.K15.27250P120.24+2.32 
2015-04-10275KC.K15.27500C3.15-0.22 KC.K15.27500P122.65+2.33 
2015-04-10277.5KC.K15.27750C3.06-0.22 KC.K15.27750P125.06+2.33 
2015-04-10280KC.K15.28000C2.98-0.21 KC.K15.28000P127.48+2.34 
2015-04-10282.5KC.K15.28250C2.90-0.21 KC.K15.28250P129.90+2.34 
2015-04-10285KC.K15.28500C2.83-0.19 KC.K15.28500P132.33+2.36 
2015-04-10287.5KC.K15.28750C2.76-0.19 KC.K15.28750P134.76+2.36 
2015-04-10290KC.K15.29000C2.69-0.18 KC.K15.29000P137.19+2.37 
2015-04-10292.5KC.K15.29250C2.63-0.17 KC.K15.29250P139.63+2.38 
2015-04-10295KC.K15.29500C2.56-0.17 KC.K15.29500P142.06+2.38 
2015-04-10297.5KC.K15.29750C2.50-0.17 KC.K15.29750P144.50+2.38 
2015-04-10300KC.K15.30000C2.45-0.16 KC.K15.30000P146.95+2.39 
2015-04-10305KC.K15.30500C2.34-0.15 KC.K15.30500P151.84+2.40 
2015-04-10310KC.K15.31000C2.24-0.15 KC.K15.31000P156.74+2.40 
2015-04-10315KC.K15.31500C2.16-0.13 KC.K15.31500P161.66+2.42 
2015-04-10320KC.K15.32000C2.07-0.13 KC.K15.32000P166.57+2.42 
2015-04-10325KC.K15.32500C2.00-0.12 KC.K15.32500P171.50+2.43 
2015-04-10330KC.K15.33000C1.93-0.11 KC.K15.33000P176.43+2.44 
2015-04-10335KC.K15.33500C1.87-0.11 KC.K15.33500P181.37+2.44 
2015-04-10340KC.K15.34000C1.81-0.10 KC.K15.34000P186.31+2.45 
2015-04-10345KC.K15.34500C1.76-0.09 KC.K15.34500P191.26+2.46 
2015-04-10350KC.K15.35000C1.71-0.09 KC.K15.35000P196.21+2.46 
2015-04-10355KC.K15.35500C1.67-0.08 KC.K15.35500P201.17+2.47 
2015-04-10360KC.K15.36000C1.62-0.08 KC.K15.36000P206.12+2.47 
2015-04-10365KC.K15.36500C1.58-0.08 KC.K15.36500P211.08+2.47 
2015-04-10370KC.K15.37000C1.55-0.07 KC.K15.37000P216.05+2.48 
2015-04-10375KC.K15.37500C1.51-0.07 KC.K15.37500P221.01+2.48 
2015-04-10380KC.K15.38000C1.48-0.07 KC.K15.38000P225.98+2.48 
2015-04-10385KC.K15.38500C1.45-0.06 KC.K15.38500P230.95+2.49 
2015-04-10390KC.K15.39000C1.42-0.06 KC.K15.39000P235.92+2.49 
2015-04-10395KC.K15.39500C1.39-0.06 KC.K15.39500P240.89+2.49 
2015-04-10400KC.K15.40000C1.36-0.06 KC.K15.40000P245.86+2.49 
INO.com on Facebook INO.com MarketClub on Twitter INO.com YouTube

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