S&P 500
2475.42
-2.41 -0.10%
Dow Indu
21796.55
+85.54 +0.39%
Nasdaq
6381.15
-41.60 -0.65%
Crude Oil
49.09
+0.05 +0.10%
Gold
1259.615
+0.025 0.00%
Euro
1.170985
+0.002335 +0.20%
US Dollar
93.736
-0.176 -0.19%
Weak

Options Chain COFFEE Jul 2017 (E) (NYBOT:KC.N17.E)

MarketNameOpenHighLowLastChangePctTime
KC.N17.ECOFFEE Jul 2017 (E)126.85126.85125.00131.20-0.70-0.53%set 13:33add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-06-0950KC.N17.5000C76.55+0.20 KC.N17.5000P0.010.00 
2017-06-0960KC.N17.6000C66.55+0.20 KC.N17.6000P0.010.00 
2017-06-0970KC.N17.7000C56.55+0.20 KC.N17.7000P0.010.00 
2017-06-0975KC.N17.7500C51.55+0.20 KC.N17.7500P0.010.00 
2017-06-0980KC.N17.8000C46.55+0.20 KC.N17.8000P0.010.00 
2017-06-0985KC.N17.8500C41.55+0.20 KC.N17.8500P0.010.00 
2017-06-0990KC.N17.9000C36.55+0.20 KC.N17.9000P0.010.00 
2017-06-0992.5KC.N17.9250C34.05+0.20 KC.N17.9250P0.010.00 
2017-06-0995KC.N17.9500C31.55+0.20 KC.N17.9500P0.010.00 
2017-06-0997.5KC.N17.9750C29.05+0.20 KC.N17.9750P0.010.00 
2017-06-09100KC.N17.10000C26.55+0.20 KC.N17.10000P0.010.00 
2017-06-09102.5KC.N17.10250C24.05+0.20 KC.N17.10250P0.010.00 
2017-06-09105KC.N17.10500C21.55+0.20 KC.N17.10500P0.010.0010
2017-06-09107.5KC.N17.10750C19.05+0.20 KC.N17.10750P0.010.001
2017-06-09110KC.N17.11000C16.55+0.2010KC.N17.11000P0.010.00241
2017-06-09112.5KC.N17.11250C14.05+0.20850KC.N17.11250P0.010.00125
2017-06-09115KC.N17.11500C11.55+0.20 KC.N17.11500P0.010.00377
2017-06-09117.5KC.N17.11750C9.05+0.20 KC.N17.11750P0.010.00233
2017-06-09120KC.N17.12000C6.55+0.20 KC.N17.12000P0.010.001503
2017-06-09122.5KC.N17.12250C4.05+0.1736KC.N17.12250P0.01-0.02778
2017-06-09125KC.N17.12500C1.55-0.0769KC.N17.12500P0.01-0.262840
2017-06-09127.5KC.N17.12750C0.01-0.31584KC.N17.12750P0.95-0.521297
2017-06-09130KC.N17.13000C0.01-0.06891KC.N17.13000P3.45-0.273692
2017-06-09132.5KC.N17.13250C0.01-0.02993KC.N17.13250P5.95-0.231614
2017-06-09135KC.N17.13500C0.01-0.012476KC.N17.13500P8.45-0.225170
2017-06-09137.5KC.N17.13750C0.010.002196KC.N17.13750P10.95-0.21885
2017-06-09140KC.N17.14000C0.010.003045KC.N17.14000P13.45-0.212088
2017-06-09142.5KC.N17.14250C0.010.00725KC.N17.14250P15.95-0.20310
2017-06-09145KC.N17.14500C0.010.002926KC.N17.14500P18.45-0.201829
2017-06-09147.5KC.N17.14750C0.010.00505KC.N17.14750P20.95-0.20334
2017-06-09150KC.N17.15000C0.010.006355KC.N17.15000P23.45-0.20294
2017-06-09152.5KC.N17.15250C0.010.00424KC.N17.15250P25.95-0.2031
2017-06-09155KC.N17.15500C0.010.001855KC.N17.15500P28.45-0.2063
2017-06-09157.5KC.N17.15750C0.010.00362KC.N17.15750P30.95-0.2028
2017-06-09160KC.N17.16000C0.010.003667KC.N17.16000P33.45-0.207
2017-06-09162.5KC.N17.16250C0.010.00482KC.N17.16250P35.95-0.20 
2017-06-09165KC.N17.16500C0.010.001379KC.N17.16500P38.45-0.20 
2017-06-09167.5KC.N17.16750C0.010.00311KC.N17.16750P40.95-0.201
2017-06-09170KC.N17.17000C0.010.002801KC.N17.17000P43.45-0.2010
2017-06-09172.5KC.N17.17250C0.010.00240KC.N17.17250P45.95-0.20150
2017-06-09175KC.N17.17500C0.010.00499KC.N17.17500P48.45-0.20 
2017-06-09177.5KC.N17.17750C0.010.00176KC.N17.17750P50.95-0.20 
2017-06-09180KC.N17.18000C0.010.001418KC.N17.18000P53.45-0.20 
2017-06-09182.5KC.N17.18250C0.010.0040KC.N17.18250P55.95-0.20 
2017-06-09185KC.N17.18500C0.010.00407KC.N17.18500P58.45-0.20 
2017-06-09187.5KC.N17.18750C0.010.0069KC.N17.18750P60.95-0.20 
2017-06-09190KC.N17.19000C0.010.001043KC.N17.19000P63.45-0.20 
2017-06-09192.5KC.N17.19250C0.010.009KC.N17.19250P65.95-0.20 
2017-06-09195KC.N17.19500C0.010.00210KC.N17.19500P68.45-0.20 
2017-06-09197.5KC.N17.19750C0.010.0063KC.N17.19750P70.95-0.20 
2017-06-09200KC.N17.20000C0.010.002562KC.N17.20000P73.45-0.20 
2017-06-09202.5KC.N17.20250C0.010.0010KC.N17.20250P75.95-0.20 
2017-06-09205KC.N17.20500C0.010.0030KC.N17.20500P78.45-0.20 
2017-06-09207.5KC.N17.20750C0.010.00 KC.N17.20750P80.95-0.20 
2017-06-09210KC.N17.21000C0.010.00121KC.N17.21000P83.45-0.20 
2017-06-09212.5KC.N17.21250C0.010.00 KC.N17.21250P85.95-0.20 
2017-06-09215KC.N17.21500C0.010.0014KC.N17.21500P88.45-0.20 
2017-06-09217.5KC.N17.21750C0.010.00 KC.N17.21750P90.95-0.20 
2017-06-09220KC.N17.22000C0.010.00224KC.N17.22000P93.45-0.20 
2017-06-09222.5KC.N17.22250C0.010.005KC.N17.22250P95.95-0.20 
2017-06-09225KC.N17.22500C0.010.0076KC.N17.22500P98.45-0.20 
2017-06-09227.5KC.N17.22750C0.010.00 KC.N17.22750P100.95-0.20 
2017-06-09230KC.N17.23000C0.010.0054KC.N17.23000P103.45-0.20 
2017-06-09232.5KC.N17.23250C0.010.00 KC.N17.23250P105.95-0.20 
2017-06-09235KC.N17.23500C0.010.003KC.N17.23500P108.45-0.20 
2017-06-09237.5KC.N17.23750C0.010.0070KC.N17.23750P110.95-0.20 
2017-06-09240KC.N17.24000C0.010.0091KC.N17.24000P113.45-0.20 
2017-06-09242.5KC.N17.24250C0.010.0046KC.N17.24250P115.95-0.20 
2017-06-09245KC.N17.24500C0.010.00 KC.N17.24500P118.45-0.20 
2017-06-09247.5KC.N17.24750C0.010.00 KC.N17.24750P120.95-0.20 
2017-06-09250KC.N17.25000C0.010.00211KC.N17.25000P123.45-0.20 
2017-06-09252.5KC.N17.25250C0.010.0020KC.N17.25250P125.95-0.20 
2017-06-09255KC.N17.25500C0.010.0018KC.N17.25500P128.45-0.20 
2017-06-09257.5KC.N17.25750C0.010.00 KC.N17.25750P130.95-0.20 
2017-06-09260KC.N17.26000C0.010.0020KC.N17.26000P133.45-0.20 
2017-06-09265KC.N17.26500C0.010.00 KC.N17.26500P138.45-0.20 
2017-06-09270KC.N17.27000C0.010.0076KC.N17.27000P143.45-0.20 
2017-06-09275KC.N17.27500C0.010.006KC.N17.27500P148.45-0.20 
2017-06-09280KC.N17.28000C0.010.00431KC.N17.28000P153.45-0.20 
2017-06-09290KC.N17.29000C0.010.0046KC.N17.29000P163.45-0.20 
2017-06-09300KC.N17.30000C0.010.001KC.N17.30000P173.45-0.20 
2017-06-09310KC.N17.31000C0.010.00127KC.N17.31000P183.45-0.20 

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