S&P 500
2446.60
-5.91 -0.24%
Dow Indu
21833.95
-65.94 -0.30%
Nasdaq
6283.19
-14.29 -0.23%
Crude Oil
48.38
+0.55 +1.15%
Gold
1289.665
+5.425 +0.42%
Euro
1.180970
+0.004720 +0.40%
US Dollar
93.131
-0.360 -0.39%
Strong

Options Chain COFFEE May 2017 (E) (NYBOT:KC.K17.E)

MarketNameOpenHighLowLastChangePctTime
KC.K17.ECOFFEE May 2017 (E)134.65134.95134.65127.40-4.80-3.76%set 13:36add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-04-1250KC.K17.5000C88.3-1.9 KC.K17.5000P0.010.00 
2017-04-1260KC.K17.6000C78.30-1.90 KC.K17.6000P0.010.00 
2017-04-1270KC.K17.7000C68.30-1.90 KC.K17.7000P0.010.00 
2017-04-1275KC.K17.7500C63.30-1.90 KC.K17.7500P0.010.00 
2017-04-1280KC.K17.8000C58.30-1.90 KC.K17.8000P0.010.00 
2017-04-1285KC.K17.8500C53.30-1.90 KC.K17.8500P0.010.00 
2017-04-1290KC.K17.9000C48.30-1.90 KC.K17.9000P0.010.00 
2017-04-1292.5KC.K17.9250C45.80-1.90 KC.K17.9250P0.010.00 
2017-04-1295KC.K17.9500C43.30-1.90 KC.K17.9500P0.010.00 
2017-04-1297.5KC.K17.9750C40.80-1.90 KC.K17.9750P0.010.00 
2017-04-12100KC.K17.10000C38.30-1.90 KC.K17.10000P0.010.00 
2017-04-12102.5KC.K17.10250C35.80-1.90 KC.K17.10250P0.010.00 
2017-04-12105KC.K17.10500C33.30-1.90 KC.K17.10500P0.010.004
2017-04-12107.5KC.K17.10750C30.80-1.90 KC.K17.10750P0.010.0014
2017-04-12110KC.K17.11000C28.30-1.90125KC.K17.11000P0.010.00108
2017-04-12112.5KC.K17.11250C25.80-1.90 KC.K17.11250P0.010.0071
2017-04-12115KC.K17.11500C23.30-1.90 KC.K17.11500P0.010.00634
2017-04-12117.5KC.K17.11750C20.80-1.90100KC.K17.11750P0.010.0089
2017-04-12120KC.K17.12000C18.30-1.9015KC.K17.12000P0.010.001375
2017-04-12122.5KC.K17.12250C15.80-1.90 KC.K17.12250P0.010.0049
2017-04-12125KC.K17.12500C13.30-1.90 KC.K17.12500P0.010.00958
2017-04-12127.5KC.K17.12750C10.80-1.90 KC.K17.12750P0.010.00370
2017-04-12130KC.K17.13000C8.30-1.90257KC.K17.13000P0.010.001456
2017-04-12132.5KC.K17.13250C5.80-1.9038KC.K17.13250P0.010.001179
2017-04-12135KC.K17.13500C3.30-1.91127KC.K17.13500P0.010.002794
2017-04-12137.5KC.K17.13750C0.80-2.05202KC.K17.13750P0.01-0.14817
2017-04-12140KC.K17.14000C0.01-1.081234KC.K17.14000P1.70+0.813851
2017-04-12142.5KC.K17.14250C0.01-0.261121KC.K17.14250P4.20+1.63821
2017-04-12145KC.K17.14500C0.01-0.041689KC.K17.14500P6.70+1.852135
2017-04-12147.5KC.K17.14750C0.010.00627KC.K17.14750P9.20+1.89406
2017-04-12150KC.K17.15000C0.010.004743KC.K17.15000P11.70+1.902377
2017-04-12152.5KC.K17.15250C0.010.00425KC.K17.15250P14.20+1.9094
2017-04-12155KC.K17.15500C0.010.003189KC.K17.15500P16.70+1.90319
2017-04-12157.5KC.K17.15750C0.010.00628KC.K17.15750P19.20+1.90106
2017-04-12160KC.K17.16000C0.010.004203KC.K17.16000P21.70+1.9068
2017-04-12162.5KC.K17.16250C0.010.00281KC.K17.16250P24.20+1.9074
2017-04-12165KC.K17.16500C0.010.002874KC.K17.16500P26.70+1.90237
2017-04-12167.5KC.K17.16750C0.010.00133KC.K17.16750P29.20+1.906
2017-04-12170KC.K17.17000C0.010.005395KC.K17.17000P31.70+1.9055
2017-04-12172.5KC.K17.17250C0.010.0085KC.K17.17250P34.20+1.9080
2017-04-12175KC.K17.17500C0.010.00523KC.K17.17500P36.70+1.90 
2017-04-12177.5KC.K17.17750C0.010.00127KC.K17.17750P39.20+1.905
2017-04-12180KC.K17.18000C0.010.003209KC.K17.18000P41.70+1.9020
2017-04-12182.5KC.K17.18250C0.010.0037KC.K17.18250P44.20+1.9015
2017-04-12185KC.K17.18500C0.010.00733KC.K17.18500P46.70+1.9015
2017-04-12187.5KC.K17.18750C0.010.0057KC.K17.18750P49.20+1.9029
2017-04-12190KC.K17.19000C0.010.001069KC.K17.19000P51.70+1.90 
2017-04-12192.5KC.K17.19250C0.010.0049KC.K17.19250P54.20+1.905
2017-04-12195KC.K17.19500C0.010.001235KC.K17.19500P56.70+1.90 
2017-04-12197.5KC.K17.19750C0.010.0015KC.K17.19750P59.20+1.90 
2017-04-12200KC.K17.20000C0.010.003285KC.K17.20000P61.70+1.90 
2017-04-12202.5KC.K17.20250C0.010.005KC.K17.20250P64.20+1.90 
2017-04-12205KC.K17.20500C0.010.0026KC.K17.20500P66.70+1.90 
2017-04-12207.5KC.K17.20750C0.010.006KC.K17.20750P69.20+1.90 
2017-04-12210KC.K17.21000C0.010.00830KC.K17.21000P71.70+1.90 
2017-04-12212.5KC.K17.21250C0.010.0035KC.K17.21250P74.20+1.90 
2017-04-12215KC.K17.21500C0.010.0033KC.K17.21500P76.70+1.90 
2017-04-12217.5KC.K17.21750C0.010.0024KC.K17.21750P79.20+1.90 
2017-04-12220KC.K17.22000C0.010.00231KC.K17.22000P81.70+1.90 
2017-04-12222.5KC.K17.22250C0.010.0010KC.K17.22250P84.20+1.90 
2017-04-12225KC.K17.22500C0.010.0020KC.K17.22500P86.70+1.90 
2017-04-12227.5KC.K17.22750C0.010.008KC.K17.22750P89.20+1.90 
2017-04-12230KC.K17.23000C0.010.0050KC.K17.23000P91.70+1.90 
2017-04-12232.5KC.K17.23250C0.010.0022KC.K17.23250P94.20+1.90 
2017-04-12235KC.K17.23500C0.010.0081KC.K17.23500P96.70+1.90 
2017-04-12237.5KC.K17.23750C0.010.008KC.K17.23750P99.20+1.90 
2017-04-12240KC.K17.24000C0.010.00462KC.K17.24000P101.70+1.90 
2017-04-12242.5KC.K17.24250C0.010.0021KC.K17.24250P104.20+1.90 
2017-04-12245KC.K17.24500C0.010.0036KC.K17.24500P106.70+1.90 
2017-04-12247.5KC.K17.24750C0.010.0020KC.K17.24750P109.20+1.90 
2017-04-12250KC.K17.25000C0.010.00208KC.K17.25000P111.70+1.90 
2017-04-12252.5KC.K17.25250C0.010.0021KC.K17.25250P114.20+1.90 
2017-04-12255KC.K17.25500C0.010.0016KC.K17.25500P116.70+1.90 
2017-04-12257.5KC.K17.25750C0.010.0015KC.K17.25750P119.20+1.90 
2017-04-12260KC.K17.26000C0.010.0058KC.K17.26000P121.70+1.90 
2017-04-12265KC.K17.26500C0.010.005KC.K17.26500P126.70+1.90 
2017-04-12270KC.K17.27000C0.010.00123KC.K17.27000P131.70+1.90 
2017-04-12275KC.K17.27500C0.010.0034KC.K17.27500P136.70+1.90 
2017-04-12280KC.K17.28000C0.010.0015KC.K17.28000P141.70+1.90 
2017-04-12290KC.K17.29000C0.010.0027KC.K17.29000P151.70+1.90 
2017-04-12300KC.K17.30000C0.010.0028KC.K17.30000P161.70+1.90 
2017-04-12310KC.K17.31000C0.010.001KC.K17.31000P171.70+1.90 

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