S&P 500
2575.21
+13.11 +0.51%
Dow Indu
23328.63
+165.59 +0.71%
Nasdaq
6625.93
+20.86 +0.31%
Crude Oil
51.84
+0.54 +1.04%
Gold
1280.7
0.0 0.00%
Euro
1.17608
-0.00013 -0.01%
US Dollar
93.695
+0.540 +0.58%
Strong

Options Chain COFFEE May 2018 (E) (NYBOT:KC.K18.E)

MarketNameOpenHighLowLastChangePctTime
KC.K18.ECOFFEE May 2018 (E)133.05134.05130.25131.45-1.60-1.22%set 13:35add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-04-1350KC.K18.5000C81.46-1.60 KC.K18.5000P0.010.00 
2018-04-1360KC.K18.6000C71.47-1.60 KC.K18.6000P0.020.00 
2018-04-1370KC.K18.7000C61.49-1.60 KC.K18.7000P0.040.00 
2018-04-1375KC.K18.7500C56.51-1.60 KC.K18.7500P0.060.00 
2018-04-1380KC.K18.8000C51.52-1.60 KC.K18.8000P0.070.0010
2018-04-1385KC.K18.8500C46.55-1.60 KC.K18.8500P0.100.00 
2018-04-1390KC.K18.9000C41.58-1.60 KC.K18.9000P0.130.00 
2018-04-1392.5KC.K18.9250C39.10-1.60 KC.K18.9250P0.150.00 
2018-04-1395KC.K18.9500C36.63-1.60 KC.K18.9500P0.180.0030
2018-04-1397.5KC.K18.9750C34.18-1.58 KC.K18.9750P0.23+0.02 
2018-04-13100KC.K18.10000C31.74-1.58 KC.K18.10000P0.29+0.021200
2018-04-13102.5KC.K18.10250C29.33-1.56 KC.K18.10250P0.38+0.045
2018-04-13105KC.K18.10500C26.96-1.54 KC.K18.10500P0.51+0.06 
2018-04-13107.5KC.K18.10750C24.64-1.52 KC.K18.10750P0.69+0.081
2018-04-13110KC.K18.11000C22.41-1.47 KC.K18.11000P0.96+0.13153
2018-04-13112.5KC.K18.11250C20.27-1.42 KC.K18.11250P1.32+0.18324
2018-04-13115KC.K18.11500C18.25-1.37 KC.K18.11500P1.80+0.2358
2018-04-13117.5KC.K18.11750C16.37-1.29 KC.K18.11750P2.42+0.314
2018-04-13120KC.K18.12000C14.64-1.22 KC.K18.12000P3.19+0.38298
2018-04-13122.5KC.K18.12250C13.07-1.13 KC.K18.12250P4.12+0.47749
2018-04-13125KC.K18.12500C11.65-1.04 KC.K18.12500P5.20+0.56260
2018-04-13127.5KC.K18.12750C10.38-0.96 KC.K18.12750P6.43+0.6453
2018-04-13130KC.K18.13000C9.25-0.8812KC.K18.13000P7.80+0.72129
2018-04-13132.5KC.K18.13250C8.25-0.80225KC.K18.13250P9.30+0.80226
2018-04-13135KC.K18.13500C7.37-0.73258KC.K18.13500P10.92+0.87449
2018-04-13137.5KC.K18.13750C6.58-0.675KC.K18.13750P12.63+0.9330
2018-04-13140KC.K18.14000C5.89-0.61229KC.K18.14000P14.44+0.9925
2018-04-13142.5KC.K18.14250C5.28-0.557KC.K18.14250P16.33+1.0510
2018-04-13145KC.K18.14500C4.74-0.51149KC.K18.14500P18.29+1.09105
2018-04-13147.5KC.K18.14750C4.27-0.4674KC.K18.14750P20.32+1.1460
2018-04-13150KC.K18.15000C3.85-0.42277KC.K18.15000P22.40+1.18 
2018-04-13152.5KC.K18.15250C3.47-0.393KC.K18.15250P24.52+1.21 
2018-04-13155KC.K18.15500C3.14-0.3528KC.K18.15500P26.69+1.25 
2018-04-13157.5KC.K18.15750C2.85-0.325KC.K18.15750P28.90+1.28 
2018-04-13160KC.K18.16000C2.58-0.30671KC.K18.16000P31.13+1.30 
2018-04-13162.5KC.K18.16250C2.35-0.27165KC.K18.16250P33.40+1.33 
2018-04-13165KC.K18.16500C2.14-0.25302KC.K18.16500P35.69+1.35 
2018-04-13167.5KC.K18.16750C1.95-0.23 KC.K18.16750P38.00+1.37 
2018-04-13170KC.K18.17000C1.78-0.22841KC.K18.17000P40.33+1.38 
2018-04-13172.5KC.K18.17250C1.63-0.202KC.K18.17250P42.68+1.40 
2018-04-13175KC.K18.17500C1.49-0.197KC.K18.17500P45.04+1.41 
2018-04-13177.5KC.K18.17750C1.37-0.17 KC.K18.17750P47.42+1.43 
2018-04-13180KC.K18.18000C1.26-0.16440KC.K18.18000P49.81+1.44 
2018-04-13182.5KC.K18.18250C1.16-0.152KC.K18.18250P52.21+1.45 
2018-04-13185KC.K18.18500C1.07-0.131011KC.K18.18500P54.62+1.47 
2018-04-13187.5KC.K18.18750C0.99-0.124KC.K18.18750P57.04+1.48 
2018-04-13190KC.K18.19000C0.91-0.1246KC.K18.19000P59.46+1.48 
2018-04-13192.5KC.K18.19250C0.84-0.1150KC.K18.19250P61.89+1.49 
2018-04-13195KC.K18.19500C0.78-0.109KC.K18.19500P64.33+1.50 
2018-04-13197.5KC.K18.19750C0.72-0.103KC.K18.19750P66.77+1.50 
2018-04-13200KC.K18.20000C0.67-0.09555KC.K18.20000P69.22+1.51 
2018-04-13202.5KC.K18.20250C0.62-0.09 KC.K18.20250P71.67+1.51 
2018-04-13205KC.K18.20500C0.58-0.0820KC.K18.20500P74.13+1.52 
2018-04-13207.5KC.K18.20750C0.54-0.07 KC.K18.20750P76.59+1.53 
2018-04-13210KC.K18.21000C0.50-0.0733KC.K18.21000P79.05+1.53 
2018-04-13212.5KC.K18.21250C0.47-0.0610KC.K18.21250P81.52+1.54 
2018-04-13215KC.K18.21500C0.44-0.065KC.K18.21500P83.99+1.54 
2018-04-13217.5KC.K18.21750C0.41-0.062KC.K18.21750P86.46+1.54 
2018-04-13220KC.K18.22000C0.38-0.0678KC.K18.22000P88.93+1.54 
2018-04-13222.5KC.K18.22250C0.36-0.05 KC.K18.22250P91.41+1.55 
2018-04-13225KC.K18.22500C0.34-0.04174KC.K18.22500P93.89+1.56 
2018-04-13230KC.K18.23000C0.29-0.051KC.K18.23000P98.84+1.55 
2018-04-13235KC.K18.23500C0.26-0.0412KC.K18.23500P103.81+1.56 
2018-04-13240KC.K18.24000C0.23-0.0416KC.K18.24000P108.78+1.56 
2018-04-13250KC.K18.25000C0.18-0.034KC.K18.25000P118.73+1.57 
2018-04-13260KC.K18.26000C0.15-0.02 KC.K18.26000P128.70+1.58 
2018-04-13270KC.K18.27000C0.12-0.021KC.K18.27000P138.67+1.58 

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