S&P 500
2675.81
+23.80 +0.89%
Dow Indu
24651.74
+143.08 +0.58%
Nasdaq
6929.65
+73.12 +1.05%
Crude Oil
57.37
+0.04 +0.07%
Gold
1254.070
-1.130 -0.09%
Euro
1.17430
-0.00072 -0.06%
US Dollar
93.943
+0.012 +0.01%
Strong

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

MarketNameOpenHighLowLastChangePctTime
KC.K18.ECOFFEE May 2018 (E)122.75124.40122.50122.95+0.50+0.41%set 13:32add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-04-1350KC.K18.5000C72.95+0.50 KC.K18.5000P0.010.00 
2018-04-1360KC.K18.6000C62.95+0.50 KC.K18.6000P0.010.00 
2018-04-1370KC.K18.7000C52.95+0.50 KC.K18.7000P0.010.00 
2018-04-1375KC.K18.7500C47.95+0.50 KC.K18.7500P0.010.00 
2018-04-1380KC.K18.8000C42.95+0.50 KC.K18.8000P0.010.0010
2018-04-1385KC.K18.8500C37.96+0.50 KC.K18.8500P0.010.00 
2018-04-1387.5KC.K18.8750C35.46+0.50 KC.K18.8750P0.010.00 
2018-04-1390KC.K18.9000C32.97+0.50 KC.K18.9000P0.020.002
2018-04-1392.5KC.K18.9250C30.49+0.50 KC.K18.9250P0.040.00 
2018-04-1395KC.K18.9500C28.01+0.49 KC.K18.9500P0.06-0.0130
2018-04-1397.5KC.K18.9750C25.56+0.49 KC.K18.9750P0.11-0.01 
2018-04-13100KC.K18.10000C23.14+0.49 KC.K18.10000P0.19-0.014025
2018-04-13102.5KC.K18.10250C20.76+0.47 KC.K18.10250P0.31-0.0336
2018-04-13105KC.K18.10500C18.46+0.45 KC.K18.10500P0.51-0.05165
2018-04-13107.5KC.K18.10750C16.25+0.42 KC.K18.10750P0.80-0.0843
2018-04-13110KC.K18.11000C14.16+0.38 KC.K18.11000P1.21-0.122909
2018-04-13112.5KC.K18.11250C12.22+0.33 KC.K18.11250P1.77-0.17357
2018-04-13115KC.K18.11500C10.47+0.29 KC.K18.11500P2.52-0.21944
2018-04-13117.5KC.K18.11750C8.90+0.241KC.K18.11750P3.45-0.26177
2018-04-13120KC.K18.12000C7.52+0.2061KC.K18.12000P4.57-0.301354
2018-04-13122.5KC.K18.12250C6.33+0.1628KC.K18.12250P5.88-0.34987
2018-04-13125KC.K18.12500C5.33+0.15406KC.K18.12500P7.38-0.35678
2018-04-13127.5KC.K18.12750C4.48+0.1355KC.K18.12750P9.03-0.3776
2018-04-13130KC.K18.13000C3.77+0.111056KC.K18.13000P10.82-0.39313
2018-04-13132.5KC.K18.13250C3.18+0.10361KC.K18.13250P12.73-0.40278
2018-04-13135KC.K18.13500C2.68+0.081506KC.K18.13500P14.73-0.42396
2018-04-13137.5KC.K18.13750C2.27+0.07327KC.K18.13750P16.82-0.4330
2018-04-13140KC.K18.14000C1.93+0.06575KC.K18.14000P18.98-0.4438
2018-04-13142.5KC.K18.14250C1.65+0.0518KC.K18.14250P21.20-0.4510
2018-04-13145KC.K18.14500C1.41+0.031072KC.K18.14500P23.46-0.47106
2018-04-13147.5KC.K18.14750C1.22+0.03359KC.K18.14750P25.77-0.4760
2018-04-13150KC.K18.15000C1.06+0.034214KC.K18.15000P28.11-0.47 
2018-04-13152.5KC.K18.15250C0.92+0.0278KC.K18.15250P30.47-0.48 
2018-04-13155KC.K18.15500C0.81+0.02848KC.K18.15500P32.86-0.48 
2018-04-13157.5KC.K18.15750C0.71+0.0116KC.K18.15750P35.26-0.49 
2018-04-13160KC.K18.16000C0.63+0.013912KC.K18.16000P37.68-0.49 
2018-04-13162.5KC.K18.16250C0.56+0.01168KC.K18.16250P40.11-0.49 
2018-04-13165KC.K18.16500C0.51+0.02374KC.K18.16500P42.56-0.48 
2018-04-13167.5KC.K18.16750C0.45+0.016KC.K18.16750P45.00-0.49 
2018-04-13170KC.K18.17000C0.41+0.011125KC.K18.17000P47.46-0.49 
2018-04-13172.5KC.K18.17250C0.37+0.0112KC.K18.17250P49.92-0.49 
2018-04-13175KC.K18.17500C0.34+0.0198KC.K18.17500P52.39-0.49 
2018-04-13177.5KC.K18.17750C0.31+0.01126KC.K18.17750P54.86-0.49 
2018-04-13180KC.K18.18000C0.280.00741KC.K18.18000P57.33-0.50 
2018-04-13182.5KC.K18.18250C0.260.006KC.K18.18250P59.81-0.50 
2018-04-13185KC.K18.18500C0.240.001013KC.K18.18500P62.29-0.50 
2018-04-13187.5KC.K18.18750C0.220.005KC.K18.18750P64.77-0.50 
2018-04-13190KC.K18.19000C0.21+0.01357KC.K18.19000P67.26-0.49 
2018-04-13192.5KC.K18.19250C0.190.0056KC.K18.19250P69.74-0.50 
2018-04-13195KC.K18.19500C0.180.0021KC.K18.19500P72.23-0.50 
2018-04-13197.5KC.K18.19750C0.170.004KC.K18.19750P74.72-0.50 
2018-04-13200KC.K18.20000C0.160.002087KC.K18.20000P77.21-0.50 
2018-04-13202.5KC.K18.20250C0.150.001KC.K18.20250P79.70-0.50 
2018-04-13205KC.K18.20500C0.140.0020KC.K18.20500P82.19-0.50 
2018-04-13207.5KC.K18.20750C0.130.001KC.K18.20750P84.68-0.50 
2018-04-13210KC.K18.21000C0.13+0.0194KC.K18.21000P87.18-0.49 
2018-04-13212.5KC.K18.21250C0.120.0010KC.K18.21250P89.67-0.50 
2018-04-13215KC.K18.21500C0.110.006KC.K18.21500P92.16-0.50 
2018-04-13217.5KC.K18.21750C0.110.002KC.K18.21750P94.66-0.50 
2018-04-13220KC.K18.22000C0.100.0077KC.K18.22000P97.15-0.50 
2018-04-13222.5KC.K18.22250C0.100.00 KC.K18.22250P99.65-0.50 
2018-04-13225KC.K18.22500C0.090.00205KC.K18.22500P102.14-0.50 
2018-04-13230KC.K18.23000C0.080.001KC.K18.23000P107.13-0.50 
2018-04-13235KC.K18.23500C0.080.0012KC.K18.23500P112.13-0.50 
2018-04-13240KC.K18.24000C0.070.0020KC.K18.24000P117.12-0.50 
2018-04-13250KC.K18.25000C0.060.0020KC.K18.25000P127.11-0.50 
2018-04-13260KC.K18.26000C0.05-0.011KC.K18.26000P137.10-0.51 
2018-04-13270KC.K18.27000C0.050.001KC.K18.27000P147.10-0.50 
2018-04-13300KC.K18.30000C0.03-0.01 KC.K18.30000P177.08-0.51 

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