S&P 500
2721.33
-6.43 -0.24%
Dow Indu
24753.09
-58.67 -0.24%
Nasdaq
7435.79
+11.36 +0.15%
Crude Oil
67.88
-3.19 -4.73%
Gold
1301.54
0.00 0.00%
Euro
1.16555
0.00000 0.00%
US Dollar
94.253
+0.477 +0.51%
Weak

Options Chain COFFEE Jul 2018 (E) (NYBOT:KC.N18.E)

MarketNameOpenHighLowLastChangePctTime
KC.N18.ECOFFEE Jul 2018 (E)120.60120.70119.10120.40+0.05+0.04%set 13:31add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-06-0850KC.N18.5000C70.40-0.15 KC.N18.5000P0.010.00 
2018-06-0860KC.N18.6000C60.40-0.15 KC.N18.6000P0.010.00 
2018-06-0865KC.N18.6500C55.40-0.15 KC.N18.6500P0.010.00 
2018-06-0870KC.N18.7000C50.40-0.15 KC.N18.7000P0.010.00 
2018-06-0875KC.N18.7500C45.40-0.15 KC.N18.7500P0.010.00 
2018-06-0880KC.N18.8000C40.40-0.16 KC.N18.8000P0.010.00 
2018-06-0882.5KC.N18.8250C37.91-0.15 KC.N18.8250P0.010.00 
2018-06-0885KC.N18.8500C35.41-0.15 KC.N18.8500P0.010.00 
2018-06-0887.5KC.N18.8750C32.91-0.15 KC.N18.8750P0.010.00 
2018-06-0890KC.N18.9000C30.41-0.15 KC.N18.9000P0.010.00 
2018-06-0892.5KC.N18.9250C27.91-0.15 KC.N18.9250P0.010.0030
2018-06-0895KC.N18.9500C25.41-0.15 KC.N18.9500P0.010.001
2018-06-0897.5KC.N18.9750C22.91-0.16 KC.N18.9750P0.01-0.0111
2018-06-08100KC.N18.10000C20.42-0.1575KC.N18.10000P0.020.003332
2018-06-08102.5KC.N18.10250C17.92-0.15 KC.N18.10250P0.020.00158
2018-06-08105KC.N18.10500C15.42-0.15 KC.N18.10500P0.020.00435
2018-06-08107.5KC.N18.10750C12.92-0.16 KC.N18.10750P0.02-0.01569
2018-06-08110KC.N18.11000C10.44-0.1622KC.N18.11000P0.04-0.014256
2018-06-08112.5KC.N18.11250C7.97-0.162KC.N18.11250P0.07-0.011728
2018-06-08115KC.N18.11500C5.56-0.19287KC.N18.11500P0.16-0.043404
2018-06-08117.5KC.N18.11750C3.38-0.251389KC.N18.11750P0.48-0.104305
2018-06-08120KC.N18.12000C1.76-0.273768KC.N18.12000P1.36-0.124255
2018-06-08122.5KC.N18.12250C0.88-0.221955KC.N18.12250P2.98-0.072045
2018-06-08125KC.N18.12500C0.48-0.144891KC.N18.12500P5.08+0.011049
2018-06-08127.5KC.N18.12750C0.29-0.102040KC.N18.12750P7.39+0.05587
2018-06-08130KC.N18.13000C0.20-0.065684KC.N18.13000P9.80+0.09188
2018-06-08132.5KC.N18.13250C0.15-0.041738KC.N18.13250P12.25+0.1173
2018-06-08135KC.N18.13500C0.11-0.041897KC.N18.13500P14.71+0.11158
2018-06-08137.5KC.N18.13750C0.09-0.031520KC.N18.13750P17.19+0.12 
2018-06-08140KC.N18.14000C0.08-0.024310KC.N18.14000P19.68+0.1398
2018-06-08142.5KC.N18.14250C0.07-0.01559KC.N18.14250P22.17+0.14 
2018-06-08145KC.N18.14500C0.06-0.011478KC.N18.14500P24.66+0.144
2018-06-08147.5KC.N18.14750C0.05-0.01247KC.N18.14750P27.15+0.141
2018-06-08150KC.N18.15000C0.04-0.021751KC.N18.15000P29.64+0.1310
2018-06-08152.5KC.N18.15250C0.04-0.01270KC.N18.15250P32.14+0.141
2018-06-08155KC.N18.15500C0.03-0.01351KC.N18.15500P34.63+0.142
2018-06-08157.5KC.N18.15750C0.03-0.0192KC.N18.15750P37.13+0.14 
2018-06-08160KC.N18.16000C0.030.003432KC.N18.16000P39.63+0.15 
2018-06-08162.5KC.N18.16250C0.02-0.0146KC.N18.16250P42.12+0.14 
2018-06-08165KC.N18.16500C0.02-0.01462KC.N18.16500P44.62+0.14 
2018-06-08167.5KC.N18.16750C0.02-0.0122KC.N18.16750P47.12+0.14 
2018-06-08170KC.N18.17000C0.020.003364KC.N18.17000P49.62+0.1511
2018-06-08172.5KC.N18.17250C0.01-0.0127KC.N18.17250P52.11+0.14 
2018-06-08175KC.N18.17500C0.01-0.01258KC.N18.17500P54.61+0.14 
2018-06-08177.5KC.N18.17750C0.01-0.0110KC.N18.17750P57.11+0.14 
2018-06-08180KC.N18.18000C0.01-0.01175KC.N18.18000P59.61+0.14 
2018-06-08182.5KC.N18.18250C0.010.001KC.N18.18250P62.11+0.15 
2018-06-08185KC.N18.18500C0.010.0064KC.N18.18500P64.61+0.15 
2018-06-08187.5KC.N18.18750C0.010.001KC.N18.18750P67.11+0.15 
2018-06-08190KC.N18.19000C0.010.00130KC.N18.19000P69.61+0.15 
2018-06-08192.5KC.N18.19250C0.010.001KC.N18.19250P72.11+0.15 
2018-06-08195KC.N18.19500C0.010.004KC.N18.19500P74.61+0.15 
2018-06-08197.5KC.N18.19750C0.010.002KC.N18.19750P77.11+0.15 
2018-06-08200KC.N18.20000C0.010.00438KC.N18.20000P79.60+0.14 
2018-06-08202.5KC.N18.20250C0.010.004KC.N18.20250P82.10+0.14 
2018-06-08205KC.N18.20500C0.010.0040KC.N18.20500P84.60+0.14 
2018-06-08207.5KC.N18.20750C0.010.0036KC.N18.20750P87.10+0.14 
2018-06-08210KC.N18.21000C0.010.0013KC.N18.21000P89.60+0.14 
2018-06-08212.5KC.N18.21250C0.010.007KC.N18.21250P92.10+0.15 
2018-06-08215KC.N18.21500C0.010.0012KC.N18.21500P94.60+0.15 
2018-06-08217.5KC.N18.21750C0.010.005KC.N18.21750P97.10+0.15 
2018-06-08220KC.N18.22000C0.010.00234KC.N18.22000P99.60+0.15 
2018-06-08222.5KC.N18.22250C0.010.0038KC.N18.22250P102.10+0.15 
2018-06-08225KC.N18.22500C0.010.00521KC.N18.22500P104.60+0.15 
2018-06-08230KC.N18.23000C0.010.004KC.N18.23000P109.60+0.15 
2018-06-08235KC.N18.23500C0.010.003KC.N18.23500P114.60+0.15 
2018-06-08240KC.N18.24000C0.010.005KC.N18.24000P119.60+0.15 
2018-06-08250KC.N18.25000C0.010.0011KC.N18.25000P129.60+0.15 
2018-06-08260KC.N18.26000C0.010.00 KC.N18.26000P139.60+0.15 
2018-06-08270KC.N18.27000C0.010.005KC.N18.27000P149.60+0.15 

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