S&P 500
2343.98
-1.98 -0.08%
Dow Indu
20596.72
-59.86 -0.29%
Nasdaq
5829.03
+11.34 +0.19%
Crude Oil
47.97
+0.40 +0.83%
Gold
1245.015
+1.955 +0.16%
Euro
1.08005
0.00000 0.00%
US Dollar
99.764
0.000 0.00%
Strong

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

MarketNameOpenHighLowLastChangePctTime
KC.K17.ECOFFEE May 2017 (E)140.05140.30137.10137.60-2.90-2.11%set 13:38add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-04-1250KC.K17.5000C87.6-2.9 KC.K17.5000P0.010.00 
2017-04-1260KC.K17.6000C77.60-2.90 KC.K17.6000P0.010.00 
2017-04-1270KC.K17.7000C67.60-2.90 KC.K17.7000P0.010.00 
2017-04-1275KC.K17.7500C62.60-2.90 KC.K17.7500P0.010.00 
2017-04-1280KC.K17.8000C57.60-2.90 KC.K17.8000P0.010.00 
2017-04-1285KC.K17.8500C52.60-2.90 KC.K17.8500P0.010.00 
2017-04-1290KC.K17.9000C47.60-2.90 KC.K17.9000P0.010.00 
2017-04-1292.5KC.K17.9250C45.10-2.90 KC.K17.9250P0.010.00 
2017-04-1295KC.K17.9500C42.60-2.90 KC.K17.9500P0.010.00 
2017-04-1297.5KC.K17.9750C40.10-2.90 KC.K17.9750P0.010.00 
2017-04-12100KC.K17.10000C37.60-2.90 KC.K17.10000P0.010.00 
2017-04-12102.5KC.K17.10250C35.10-2.90 KC.K17.10250P0.010.00 
2017-04-12105KC.K17.10500C32.60-2.90 KC.K17.10500P0.010.004
2017-04-12107.5KC.K17.10750C30.10-2.90 KC.K17.10750P0.010.0014
2017-04-12110KC.K17.11000C27.60-2.90125KC.K17.11000P0.010.00108
2017-04-12112.5KC.K17.11250C25.10-2.90 KC.K17.11250P0.010.0071
2017-04-12115KC.K17.11500C22.61-2.89 KC.K17.11500P0.010.00634
2017-04-12117.5KC.K17.11750C20.11-2.90100KC.K17.11750P0.010.0089
2017-04-12120KC.K17.12000C17.63-2.8815KC.K17.12000P0.03+0.021649
2017-04-12122.5KC.K17.12250C15.15-2.87 KC.K17.12250P0.05+0.0349
2017-04-12125KC.K17.12500C12.71-2.83 KC.K17.12500P0.11+0.071039
2017-04-12127.5KC.K17.12750C10.37-2.71 KC.K17.12750P0.27+0.19289
2017-04-12130KC.K17.13000C8.18-2.52257KC.K17.13000P0.58+0.381919
2017-04-12132.5KC.K17.13250C6.24-2.2238KC.K17.13250P1.14+0.68614
2017-04-12135KC.K17.13500C4.59-1.86202KC.K17.13500P1.99+1.043834
2017-04-12137.5KC.K17.13750C3.26-1.5048KC.K17.13750P3.16+1.40619
2017-04-12140KC.K17.14000C2.24-1.16916KC.K17.14000P4.64+1.745769
2017-04-12142.5KC.K17.14250C1.50-0.87517KC.K17.14250P6.40+2.03855
2017-04-12145KC.K17.14500C0.99-0.641700KC.K17.14500P8.39+2.262231
2017-04-12147.5KC.K17.14750C0.65-0.46667KC.K17.14750P10.55+2.44404
2017-04-12150KC.K17.15000C0.43-0.334175KC.K17.15000P12.83+2.572389
2017-04-12152.5KC.K17.15250C0.29-0.23420KC.K17.15250P15.19+2.6794
2017-04-12155KC.K17.15500C0.19-0.173203KC.K17.15500P17.59+2.73325
2017-04-12157.5KC.K17.15750C0.14-0.12550KC.K17.15750P20.04+2.78106
2017-04-12160KC.K17.16000C0.10-0.094368KC.K17.16000P22.50+2.8168
2017-04-12162.5KC.K17.16250C0.07-0.07288KC.K17.16250P24.97+2.8374
2017-04-12165KC.K17.16500C0.06-0.052903KC.K17.16500P27.46+2.85237
2017-04-12167.5KC.K17.16750C0.04-0.04133KC.K17.16750P29.94+2.866
2017-04-12170KC.K17.17000C0.04-0.035475KC.K17.17000P32.44+2.87110
2017-04-12172.5KC.K17.17250C0.03-0.0285KC.K17.17250P34.93+2.8880
2017-04-12175KC.K17.17500C0.02-0.02523KC.K17.17500P37.42+2.88 
2017-04-12177.5KC.K17.17750C0.02-0.02127KC.K17.17750P39.92+2.885
2017-04-12180KC.K17.18000C0.02-0.013268KC.K17.18000P42.42+2.8935
2017-04-12182.5KC.K17.18250C0.02-0.0137KC.K17.18250P44.92+2.8915
2017-04-12185KC.K17.18500C0.01-0.01733KC.K17.18500P47.41+2.8915
2017-04-12187.5KC.K17.18750C0.01-0.0157KC.K17.18750P49.91+2.8929
2017-04-12190KC.K17.19000C0.010.001069KC.K17.19000P52.41+2.90 
2017-04-12192.5KC.K17.19250C0.010.0049KC.K17.19250P54.91+2.905
2017-04-12195KC.K17.19500C0.010.001239KC.K17.19500P57.41+2.90 
2017-04-12197.5KC.K17.19750C0.010.0015KC.K17.19750P59.91+2.90 
2017-04-12200KC.K17.20000C0.010.003285KC.K17.20000P62.41+2.90 
2017-04-12202.5KC.K17.20250C0.010.005KC.K17.20250P64.91+2.90 
2017-04-12205KC.K17.20500C0.010.0026KC.K17.20500P67.41+2.91 
2017-04-12207.5KC.K17.20750C0.010.006KC.K17.20750P69.90+2.90 
2017-04-12210KC.K17.21000C0.010.00830KC.K17.21000P72.40+2.90 
2017-04-12212.5KC.K17.21250C0.010.0035KC.K17.21250P74.90+2.90 
2017-04-12215KC.K17.21500C0.010.0033KC.K17.21500P77.40+2.90 
2017-04-12217.5KC.K17.21750C0.010.0024KC.K17.21750P79.90+2.90 
2017-04-12220KC.K17.22000C0.010.00231KC.K17.22000P82.40+2.90 
2017-04-12222.5KC.K17.22250C0.010.0010KC.K17.22250P84.90+2.90 
2017-04-12225KC.K17.22500C0.010.0020KC.K17.22500P87.40+2.90 
2017-04-12227.5KC.K17.22750C0.010.008KC.K17.22750P89.90+2.90 
2017-04-12230KC.K17.23000C0.010.0050KC.K17.23000P92.40+2.90 
2017-04-12232.5KC.K17.23250C0.010.0022KC.K17.23250P94.90+2.90 
2017-04-12235KC.K17.23500C0.010.0081KC.K17.23500P97.40+2.90 
2017-04-12237.5KC.K17.23750C0.010.008KC.K17.23750P99.90+2.90 
2017-04-12240KC.K17.24000C0.010.00462KC.K17.24000P102.40+2.90 
2017-04-12242.5KC.K17.24250C0.010.0021KC.K17.24250P104.90+2.90 
2017-04-12245KC.K17.24500C0.010.0036KC.K17.24500P107.40+2.90 
2017-04-12247.5KC.K17.24750C0.010.0020KC.K17.24750P109.90+2.90 
2017-04-12250KC.K17.25000C0.010.00208KC.K17.25000P112.40+2.90 
2017-04-12252.5KC.K17.25250C0.010.0021KC.K17.25250P114.90+2.90 
2017-04-12255KC.K17.25500C0.010.0016KC.K17.25500P117.40+2.90 
2017-04-12257.5KC.K17.25750C0.010.0015KC.K17.25750P119.90+2.90 
2017-04-12260KC.K17.26000C0.010.0059KC.K17.26000P122.40+2.90 
2017-04-12265KC.K17.26500C0.010.005KC.K17.26500P127.40+2.90 
2017-04-12270KC.K17.27000C0.010.00123KC.K17.27000P132.40+2.90 
2017-04-12275KC.K17.27500C0.010.0034KC.K17.27500P137.40+2.90 
2017-04-12280KC.K17.28000C0.010.0015KC.K17.28000P142.40+2.90 
2017-04-12290KC.K17.29000C0.010.0027KC.K17.29000P152.40+2.90 
2017-04-12300KC.K17.30000C0.010.0028KC.K17.30000P162.40+2.90 
2017-04-12310KC.K17.31000C0.010.001KC.K17.31000P172.40+2.90 

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