S&P 500
2808.43
-7.19 -0.26%
Dow Indu
25123.32
-75.97 -0.30%
Nasdaq
7842.75
-11.69 -0.15%
Crude Oil
68.43
+0.68 +1.00%
Gold
1216.965
-7.760 -0.63%
Euro
1.160425
-0.003725 -0.32%
US Dollar
95.477
+0.390 +0.41%
Weak

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

MarketNameOpenHighLowLastChangePctTime
KC.K18.ECOFFEE May 2018 (E)114.50114.50112.45113.95+0.10+0.09%set 13:36add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-04-1350KC.K18.5000C67.3-0.6 KC.K18.5000P0.010.00 
2018-04-1360KC.K18.6000C57.30-0.60 KC.K18.6000P0.010.00 
2018-04-1365KC.K18.6500C52.30-0.60 KC.K18.6500P0.010.00 
2018-04-1370KC.K18.7000C47.30-0.60 KC.K18.7000P0.010.00 
2018-04-1375KC.K18.7500C42.30-0.60 KC.K18.7500P0.010.00 
2018-04-1380KC.K18.8000C37.30-0.60 KC.K18.8000P0.010.0010
2018-04-1382.5KC.K18.8250C34.80-0.60 KC.K18.8250P0.010.00 
2018-04-1385KC.K18.8500C32.30-0.60 KC.K18.8500P0.010.00 
2018-04-1387.5KC.K18.8750C29.80-0.60 KC.K18.8750P0.010.00 
2018-04-1390KC.K18.9000C27.30-0.60 KC.K18.9000P0.010.002
2018-04-1392.5KC.K18.9250C24.80-0.60 KC.K18.9250P0.010.00 
2018-04-1395KC.K18.9500C22.30-0.60 KC.K18.9500P0.010.0020
2018-04-1397.5KC.K18.9750C19.80-0.60 KC.K18.9750P0.010.0015
2018-04-13100KC.K18.10000C17.30-0.6075KC.K18.10000P0.010.003876
2018-04-13102.5KC.K18.10250C14.80-0.60 KC.K18.10250P0.010.00145
2018-04-13105KC.K18.10500C12.30-0.60 KC.K18.10500P0.010.00448
2018-04-13107.5KC.K18.10750C9.80-0.60 KC.K18.10750P0.010.00167
2018-04-13110KC.K18.11000C7.30-0.6114KC.K18.11000P0.010.002625
2018-04-13112.5KC.K18.11250C4.80-0.61 KC.K18.11250P0.010.001292
2018-04-13115KC.K18.11500C2.30-0.62254KC.K18.11500P0.01-0.012922
2018-04-13117.5KC.K18.11750C0.01-0.70658KC.K18.11750P0.20-0.112664
2018-04-13120KC.K18.12000C0.01-0.073143KC.K18.12000P2.70+0.524002
2018-04-13122.5KC.K18.12250C0.01-0.012354KC.K18.12250P5.20+0.582507
2018-04-13125KC.K18.12500C0.010.003462KC.K18.12500P7.70+0.591810
2018-04-13127.5KC.K18.12750C0.010.002122KC.K18.12750P10.20+0.60165
2018-04-13130KC.K18.13000C0.010.005169KC.K18.13000P12.70+0.60257
2018-04-13132.5KC.K18.13250C0.010.001158KC.K18.13250P15.20+0.60296
2018-04-13135KC.K18.13500C0.010.002408KC.K18.13500P17.70+0.60396
2018-04-13137.5KC.K18.13750C0.010.00664KC.K18.13750P20.20+0.6030
2018-04-13140KC.K18.14000C0.010.002840KC.K18.14000P22.70+0.6055
2018-04-13142.5KC.K18.14250C0.010.00741KC.K18.14250P25.20+0.6010
2018-04-13145KC.K18.14500C0.010.002126KC.K18.14500P27.70+0.60105
2018-04-13147.5KC.K18.14750C0.010.00348KC.K18.14750P30.20+0.6060
2018-04-13150KC.K18.15000C0.010.004089KC.K18.15000P32.70+0.60 
2018-04-13152.5KC.K18.15250C0.010.00329KC.K18.15250P35.20+0.608
2018-04-13155KC.K18.15500C0.010.001071KC.K18.15500P37.70+0.60 
2018-04-13157.5KC.K18.15750C0.010.0069KC.K18.15750P40.20+0.60 
2018-04-13160KC.K18.16000C0.010.003621KC.K18.16000P42.70+0.6040
2018-04-13162.5KC.K18.16250C0.010.00176KC.K18.16250P45.20+0.60 
2018-04-13165KC.K18.16500C0.010.00363KC.K18.16500P47.70+0.60 
2018-04-13167.5KC.K18.16750C0.010.006KC.K18.16750P50.20+0.60 
2018-04-13170KC.K18.17000C0.010.001326KC.K18.17000P52.70+0.6025
2018-04-13172.5KC.K18.17250C0.010.0038KC.K18.17250P55.20+0.60 
2018-04-13175KC.K18.17500C0.010.00134KC.K18.17500P57.70+0.601
2018-04-13177.5KC.K18.17750C0.010.00125KC.K18.17750P60.20+0.60 
2018-04-13180KC.K18.18000C0.010.00748KC.K18.18000P62.70+0.60 
2018-04-13182.5KC.K18.18250C0.010.004KC.K18.18250P65.20+0.60 
2018-04-13185KC.K18.18500C0.010.001092KC.K18.18500P67.70+0.60 
2018-04-13187.5KC.K18.18750C0.010.006KC.K18.18750P70.20+0.60 
2018-04-13190KC.K18.19000C0.010.00345KC.K18.19000P72.70+0.60 
2018-04-13192.5KC.K18.19250C0.010.0069KC.K18.19250P75.20+0.60 
2018-04-13195KC.K18.19500C0.010.0052KC.K18.19500P77.70+0.60 
2018-04-13197.5KC.K18.19750C0.010.004KC.K18.19750P80.20+0.60 
2018-04-13200KC.K18.20000C0.010.002062KC.K18.20000P82.70+0.60 
2018-04-13202.5KC.K18.20250C0.010.0012KC.K18.20250P85.20+0.60 
2018-04-13205KC.K18.20500C0.010.0030KC.K18.20500P87.70+0.60 
2018-04-13207.5KC.K18.20750C0.010.001KC.K18.20750P90.20+0.60 
2018-04-13210KC.K18.21000C0.010.00112KC.K18.21000P92.70+0.60 
2018-04-13212.5KC.K18.21250C0.010.0010KC.K18.21250P95.20+0.60 
2018-04-13215KC.K18.21500C0.010.006KC.K18.21500P97.70+0.60 
2018-04-13217.5KC.K18.21750C0.010.002KC.K18.21750P100.20+0.60 
2018-04-13220KC.K18.22000C0.010.0068KC.K18.22000P102.70+0.60 
2018-04-13222.5KC.K18.22250C0.010.00 KC.K18.22250P105.20+0.60 
2018-04-13225KC.K18.22500C0.010.00204KC.K18.22500P107.70+0.60 
2018-04-13230KC.K18.23000C0.010.001KC.K18.23000P112.70+0.60 
2018-04-13235KC.K18.23500C0.010.0011KC.K18.23500P117.70+0.60 
2018-04-13240KC.K18.24000C0.010.0013KC.K18.24000P122.70+0.60 
2018-04-13250KC.K18.25000C0.010.0020KC.K18.25000P132.70+0.60 
2018-04-13260KC.K18.26000C0.010.001KC.K18.26000P142.70+0.60 
2018-04-13270KC.K18.27000C0.010.001KC.K18.27000P152.70+0.60 
2018-04-13300KC.K18.30000C0.010.0045KC.K18.30000P182.70+0.60 

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