S&P 500
2374.15
+25.46 +1.07%
Dow Indu
20763.89
+216.13 +1.04%
Nasdaq
5982.99
+72.47 +1.21%
Crude Oil
49.40
+0.17 +0.35%
Gold
1270.20
-3.86 -0.30%
Euro
1.089235
+0.003360 +0.31%
US Dollar
99.037
-0.005 -0.01%
Strong

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

MarketNameOpenHighLowLastChangePctTime
KC.N17.ECOFFEE Jul 2017 (E)131.60132.35131.60131.70-0.20-0.15%06:23add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-06-0950KC.N17.5000C81.9-1.0 KC.N17.5000P0.010.00 
2017-06-0960KC.N17.6000C71.90-1.00 KC.N17.6000P0.010.00 
2017-06-0970KC.N17.7000C61.90-1.00 KC.N17.7000P0.010.00 
2017-06-0975KC.N17.7500C56.90-1.00 KC.N17.7500P0.010.00 
2017-06-0980KC.N17.8000C51.90-1.00 KC.N17.8000P0.010.00 
2017-06-0985KC.N17.8500C46.90-1.00 KC.N17.8500P0.010.00 
2017-06-0990KC.N17.9000C41.90-1.00 KC.N17.9000P0.010.00 
2017-06-0992.5KC.N17.9250C39.40-1.00 KC.N17.9250P0.010.00 
2017-06-0995KC.N17.9500C36.90-1.00 KC.N17.9500P0.010.00 
2017-06-0997.5KC.N17.9750C34.40-1.00 KC.N17.9750P0.010.00 
2017-06-09100KC.N17.10000C31.91-1.00 KC.N17.10000P0.010.00 
2017-06-09102.5KC.N17.10250C29.41-1.01 KC.N17.10250P0.01-0.01 
2017-06-09105KC.N17.10500C26.93-1.01 KC.N17.10500P0.03-0.0110
2017-06-09107.5KC.N17.10750C24.46-1.01 KC.N17.10750P0.06-0.011
2017-06-09110KC.N17.11000C22.00-1.0210KC.N17.11000P0.10-0.02241
2017-06-09112.5KC.N17.11250C19.58-1.03670KC.N17.11250P0.18-0.031
2017-06-09115KC.N17.11500C17.22-1.03 KC.N17.11500P0.32-0.03164
2017-06-09117.5KC.N17.11750C14.95-1.02 KC.N17.11750P0.55-0.0245
2017-06-09120KC.N17.12000C12.80-1.00 KC.N17.12000P0.900.001361
2017-06-09122.5KC.N17.12250C10.83-0.97 KC.N17.12250P1.43+0.03419
2017-06-09125KC.N17.12500C9.05-0.93 KC.N17.12500P2.15+0.072873
2017-06-09127.5KC.N17.12750C7.47-0.894KC.N17.12750P3.07+0.11364
2017-06-09130KC.N17.13000C6.11-0.84111KC.N17.13000P4.21+0.165616
2017-06-09132.5KC.N17.13250C4.95-0.7910KC.N17.13250P5.55+0.211152
2017-06-09135KC.N17.13500C3.99-0.73490KC.N17.13500P7.09+0.275456
2017-06-09137.5KC.N17.13750C3.20-0.66157KC.N17.13750P8.80+0.341030
2017-06-09140KC.N17.14000C2.56-0.59749KC.N17.14000P10.75+0.092723
2017-06-09142.5KC.N17.14250C2.05-0.52687KC.N17.14250P12.65+0.48345
2017-06-09145KC.N17.14500C1.63-0.471622KC.N17.14500P14.73+0.531886
2017-06-09147.5KC.N17.14750C1.31-0.41390KC.N17.14750P16.91+0.59346
2017-06-09150KC.N17.15000C1.05-0.368151KC.N17.15000P19.15+0.64355
2017-06-09152.5KC.N17.15250C0.85-0.31274KC.N17.15250P21.45+0.6931
2017-06-09155KC.N17.15500C0.69-0.273679KC.N17.15500P23.79+0.7371
2017-06-09157.5KC.N17.15750C0.56-0.23263KC.N17.15750P26.16+0.7728
2017-06-09160KC.N17.16000C0.46-0.203945KC.N17.16000P28.56+0.807
2017-06-09162.5KC.N17.16250C0.38-0.17385KC.N17.16250P30.98+0.83 
2017-06-09165KC.N17.16500C0.32-0.14574KC.N17.16500P33.42+0.86 
2017-06-09167.5KC.N17.16750C0.26-0.13291KC.N17.16750P35.86+0.871
2017-06-09170KC.N17.17000C0.22-0.113618KC.N17.17000P38.32+0.8910
2017-06-09172.5KC.N17.17250C0.18-0.09221KC.N17.17250P40.78+0.91150
2017-06-09175KC.N17.17500C0.15-0.08737KC.N17.17500P43.25+0.92 
2017-06-09177.5KC.N17.17750C0.13-0.06170KC.N17.17750P45.73+0.94 
2017-06-09180KC.N17.18000C0.10-0.061371KC.N17.18000P48.20+0.94 
2017-06-09182.5KC.N17.18250C0.08-0.0540KC.N17.18250P50.68+0.95 
2017-06-09185KC.N17.18500C0.07-0.04286KC.N17.18500P53.17+0.96 
2017-06-09187.5KC.N17.18750C0.05-0.0469KC.N17.18750P55.65+0.96 
2017-06-09190KC.N17.19000C0.04-0.031040KC.N17.19000P58.14+0.97 
2017-06-09192.5KC.N17.19250C0.03-0.039KC.N17.19250P60.63+0.97 
2017-06-09195KC.N17.19500C0.03-0.0260KC.N17.19500P63.13+0.98 
2017-06-09197.5KC.N17.19750C0.02-0.0263KC.N17.19750P65.62+0.98 
2017-06-09200KC.N17.20000C0.02-0.012738KC.N17.20000P68.12+0.99 
2017-06-09202.5KC.N17.20250C0.01-0.0210KC.N17.20250P70.61+0.98 
2017-06-09205KC.N17.20500C0.01-0.0130KC.N17.20500P73.11+0.99 
2017-06-09207.5KC.N17.20750C0.01-0.01 KC.N17.20750P75.61+0.99 
2017-06-09210KC.N17.21000C0.01-0.01117KC.N17.21000P78.11+0.99 
2017-06-09212.5KC.N17.21250C0.010.00 KC.N17.21250P80.61+1.00 
2017-06-09215KC.N17.21500C0.010.0014KC.N17.21500P83.10+0.99 
2017-06-09217.5KC.N17.21750C0.010.00 KC.N17.21750P85.60+0.99 
2017-06-09220KC.N17.22000C0.010.00224KC.N17.22000P88.10+0.99 
2017-06-09222.5KC.N17.22250C0.010.005KC.N17.22250P90.60+0.99 
2017-06-09225KC.N17.22500C0.010.0051KC.N17.22500P93.10+0.99 
2017-06-09227.5KC.N17.22750C0.010.00 KC.N17.22750P95.60+0.99 
2017-06-09230KC.N17.23000C0.010.0054KC.N17.23000P98.10+1.00 
2017-06-09232.5KC.N17.23250C0.010.00 KC.N17.23250P100.60+1.00 
2017-06-09235KC.N17.23500C0.010.003KC.N17.23500P103.10+1.00 
2017-06-09237.5KC.N17.23750C0.010.0070KC.N17.23750P105.60+1.00 
2017-06-09240KC.N17.24000C0.010.0091KC.N17.24000P108.10+1.00 
2017-06-09242.5KC.N17.24250C0.010.0046KC.N17.24250P110.60+1.00 
2017-06-09245KC.N17.24500C0.010.00 KC.N17.24500P113.10+1.00 
2017-06-09247.5KC.N17.24750C0.010.00 KC.N17.24750P115.60+1.00 
2017-06-09250KC.N17.25000C0.010.00211KC.N17.25000P118.10+1.00 
2017-06-09252.5KC.N17.25250C0.010.0020KC.N17.25250P120.60+1.00 
2017-06-09255KC.N17.25500C0.010.0018KC.N17.25500P123.10+1.00 
2017-06-09257.5KC.N17.25750C0.010.00 KC.N17.25750P125.60+1.00 
2017-06-09260KC.N17.26000C0.010.0020KC.N17.26000P128.10+1.00 
2017-06-09265KC.N17.26500C0.010.00 KC.N17.26500P133.10+1.00 
2017-06-09270KC.N17.27000C0.010.0076KC.N17.27000P138.10+1.00 
2017-06-09275KC.N17.27500C0.010.006KC.N17.27500P143.10+1.00 
2017-06-09280KC.N17.28000C0.010.00431KC.N17.28000P148.10+1.00 
2017-06-09290KC.N17.29000C0.010.0046KC.N17.29000P158.10+1.00 
2017-06-09300KC.N17.30000C0.010.001KC.N17.30000P168.10+1.00 
2017-06-09310KC.N17.31000C0.010.00127KC.N17.31000P178.10+1.00 

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