S&P 500
2415.82
+0.75 +0.03%
Dow Indu
21080.28
-2.67 -0.01%
Nasdaq
6208.42
+3.16 +0.05%
Crude Oil
50.16
+0.36 +0.72%
Gold
1266.930
-0.685 -0.05%
Euro
1.116955
+0.000215 +0.02%
US Dollar
97.434
-0.063 -0.06%
Strong

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

MarketNameOpenHighLowLastChangePctTime
KC.N17.ECOFFEE Jul 2017 (E)129.5132.2128.6131.2+1.9+1.45%set 13:40add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-06-0950KC.N17.5000C81.2+1.9 KC.N17.5000P0.010.00 
2017-06-0960KC.N17.6000C71.20+1.90 KC.N17.6000P0.010.00 
2017-06-0970KC.N17.7000C61.20+1.90 KC.N17.7000P0.010.00 
2017-06-0975KC.N17.7500C56.20+1.90 KC.N17.7500P0.010.00 
2017-06-0980KC.N17.8000C51.20+1.90 KC.N17.8000P0.010.00 
2017-06-0985KC.N17.8500C46.20+1.90 KC.N17.8500P0.010.00 
2017-06-0990KC.N17.9000C41.20+1.90 KC.N17.9000P0.010.00 
2017-06-0992.5KC.N17.9250C38.70+1.90 KC.N17.9250P0.010.00 
2017-06-0995KC.N17.9500C36.20+1.90 KC.N17.9500P0.010.00 
2017-06-0997.5KC.N17.9750C33.70+1.90 KC.N17.9750P0.010.00 
2017-06-09100KC.N17.10000C31.20+1.90 KC.N17.10000P0.010.00 
2017-06-09102.5KC.N17.10250C28.70+1.90 KC.N17.10250P0.010.00 
2017-06-09105KC.N17.10500C26.20+1.90 KC.N17.10500P0.010.0010
2017-06-09107.5KC.N17.10750C23.70+1.90 KC.N17.10750P0.010.001
2017-06-09110KC.N17.11000C21.20+1.8910KC.N17.11000P0.010.00241
2017-06-09112.5KC.N17.11250C18.71+1.89910KC.N17.11250P0.01-0.01125
2017-06-09115KC.N17.11500C16.22+1.87 KC.N17.11500P0.02-0.03372
2017-06-09117.5KC.N17.11750C13.75+1.83 KC.N17.11750P0.05-0.07154
2017-06-09120KC.N17.12000C11.33+1.77 KC.N17.12000P0.13-0.131471
2017-06-09122.5KC.N17.12250C9.00+1.62 KC.N17.12250P0.30-0.28689
2017-06-09125KC.N17.12500C6.86+1.391KC.N17.12500P0.66-0.513739
2017-06-09127.5KC.N17.12750C5.01+1.1062KC.N17.12750P1.31-0.801762
2017-06-09130KC.N17.13000C3.51+0.81631KC.N17.13000P2.31-1.094575
2017-06-09132.5KC.N17.13250C2.38+0.57493KC.N17.13250P3.68-1.331635
2017-06-09135KC.N17.13500C1.58+0.391656KC.N17.13500P5.38-1.515276
2017-06-09137.5KC.N17.13750C1.04+0.261688KC.N17.13750P7.34-1.64899
2017-06-09140KC.N17.14000C0.68+0.162865KC.N17.14000P9.48-1.742226
2017-06-09142.5KC.N17.14250C0.44+0.09716KC.N17.14250P11.74-1.81335
2017-06-09145KC.N17.14500C0.29+0.042861KC.N17.14500P14.09-1.861863
2017-06-09147.5KC.N17.14750C0.20+0.03474KC.N17.14750P16.50-1.87334
2017-06-09150KC.N17.15000C0.14+0.016377KC.N17.15000P18.94-1.89294
2017-06-09152.5KC.N17.15250C0.10+0.01386KC.N17.15250P21.40-1.8931
2017-06-09155KC.N17.15500C0.070.001855KC.N17.15500P23.87-1.9063
2017-06-09157.5KC.N17.15750C0.06+0.01362KC.N17.15750P26.36-1.8928
2017-06-09160KC.N17.16000C0.040.003562KC.N17.16000P28.84-1.907
2017-06-09162.5KC.N17.16250C0.030.00482KC.N17.16250P31.33-1.90 
2017-06-09165KC.N17.16500C0.02-0.011354KC.N17.16500P33.82-1.91 
2017-06-09167.5KC.N17.16750C0.020.00228KC.N17.16750P36.32-1.901
2017-06-09170KC.N17.17000C0.020.003009KC.N17.17000P38.82-1.9010
2017-06-09172.5KC.N17.17250C0.010.00240KC.N17.17250P41.31-1.90150
2017-06-09175KC.N17.17500C0.010.00499KC.N17.17500P43.81-1.90 
2017-06-09177.5KC.N17.17750C0.010.00176KC.N17.17750P46.31-1.90 
2017-06-09180KC.N17.18000C0.010.001418KC.N17.18000P48.81-1.90 
2017-06-09182.5KC.N17.18250C0.010.0040KC.N17.18250P51.31-1.90 
2017-06-09185KC.N17.18500C0.010.00407KC.N17.18500P53.81-1.90 
2017-06-09187.5KC.N17.18750C0.010.0069KC.N17.18750P56.30-1.91 
2017-06-09190KC.N17.19000C0.010.001043KC.N17.19000P58.80-1.91 
2017-06-09192.5KC.N17.19250C0.010.009KC.N17.19250P61.30-1.91 
2017-06-09195KC.N17.19500C0.010.00210KC.N17.19500P63.80-1.90 
2017-06-09197.5KC.N17.19750C0.010.0063KC.N17.19750P66.30-1.90 
2017-06-09200KC.N17.20000C0.010.002562KC.N17.20000P68.80-1.90 
2017-06-09202.5KC.N17.20250C0.010.0010KC.N17.20250P71.30-1.90 
2017-06-09205KC.N17.20500C0.010.0030KC.N17.20500P73.80-1.90 
2017-06-09207.5KC.N17.20750C0.010.00 KC.N17.20750P76.30-1.90 
2017-06-09210KC.N17.21000C0.010.00121KC.N17.21000P78.80-1.90 
2017-06-09212.5KC.N17.21250C0.010.00 KC.N17.21250P81.30-1.90 
2017-06-09215KC.N17.21500C0.010.0014KC.N17.21500P83.80-1.90 
2017-06-09217.5KC.N17.21750C0.010.00 KC.N17.21750P86.30-1.90 
2017-06-09220KC.N17.22000C0.010.00224KC.N17.22000P88.80-1.90 
2017-06-09222.5KC.N17.22250C0.010.005KC.N17.22250P91.30-1.90 
2017-06-09225KC.N17.22500C0.010.0076KC.N17.22500P93.80-1.90 
2017-06-09227.5KC.N17.22750C0.010.00 KC.N17.22750P96.30-1.90 
2017-06-09230KC.N17.23000C0.010.0054KC.N17.23000P98.80-1.90 
2017-06-09232.5KC.N17.23250C0.010.00 KC.N17.23250P101.30-1.90 
2017-06-09235KC.N17.23500C0.010.003KC.N17.23500P103.80-1.90 
2017-06-09237.5KC.N17.23750C0.010.0070KC.N17.23750P106.30-1.90 
2017-06-09240KC.N17.24000C0.010.0091KC.N17.24000P108.80-1.90 
2017-06-09242.5KC.N17.24250C0.010.0046KC.N17.24250P111.30-1.90 
2017-06-09245KC.N17.24500C0.010.00 KC.N17.24500P113.80-1.90 
2017-06-09247.5KC.N17.24750C0.010.00 KC.N17.24750P116.30-1.90 
2017-06-09250KC.N17.25000C0.010.00211KC.N17.25000P118.80-1.90 
2017-06-09252.5KC.N17.25250C0.010.0020KC.N17.25250P121.30-1.90 
2017-06-09255KC.N17.25500C0.010.0018KC.N17.25500P123.80-1.90 
2017-06-09257.5KC.N17.25750C0.010.00 KC.N17.25750P126.30-1.90 
2017-06-09260KC.N17.26000C0.010.0020KC.N17.26000P128.80-1.90 
2017-06-09265KC.N17.26500C0.010.00 KC.N17.26500P133.80-1.90 
2017-06-09270KC.N17.27000C0.010.0076KC.N17.27000P138.80-1.90 
2017-06-09275KC.N17.27500C0.010.006KC.N17.27500P143.80-1.90 
2017-06-09280KC.N17.28000C0.010.00431KC.N17.28000P148.80-1.90 
2017-06-09290KC.N17.29000C0.010.0046KC.N17.29000P158.80-1.90 
2017-06-09300KC.N17.30000C0.010.001KC.N17.30000P168.80-1.91 
2017-06-09310KC.N17.31000C0.010.00127KC.N17.31000P178.80-1.91 

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