S&P 500
2850.13
+9.44 +0.33%
Dow Indu
25669.32
+110.59 +0.43%
Nasdaq
7814.34
+7.82 +0.10%
Crude Oil
65.19
-0.02 -0.03%
Gold
1188.350
+3.175 +0.27%
Euro
1.140665
-0.002180 -0.19%
US Dollar
96.315
+0.183 +0.24%
Strong

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

MarketNameOpenHighLowLastChangePctTime
KC.N18.ECOFFEE Jul 2018 (E)105.80105.80105.80105.25+0.65+0.62%set 13:44add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-06-0850KC.N18.5000C67.25+1.55 KC.N18.5000P0.010.00 
2018-06-0860KC.N18.6000C57.25+1.55 KC.N18.6000P0.010.00 
2018-06-0865KC.N18.6500C52.25+1.55 KC.N18.6500P0.010.00 
2018-06-0870KC.N18.7000C47.25+1.55 KC.N18.7000P0.010.00 
2018-06-0875KC.N18.7500C42.25+1.55 KC.N18.7500P0.010.00 
2018-06-0880KC.N18.8000C37.25+1.55 KC.N18.8000P0.010.00 
2018-06-0882.5KC.N18.8250C34.75+1.55 KC.N18.8250P0.010.00 
2018-06-0885KC.N18.8500C32.25+1.55 KC.N18.8500P0.010.00 
2018-06-0887.5KC.N18.8750C29.75+1.55 KC.N18.8750P0.010.00 
2018-06-0890KC.N18.9000C27.25+1.55 KC.N18.9000P0.010.00 
2018-06-0892.5KC.N18.9250C24.75+1.55 KC.N18.9250P0.010.0030
2018-06-0895KC.N18.9500C22.25+1.55 KC.N18.9500P0.010.001
2018-06-0897.5KC.N18.9750C19.75+1.55 KC.N18.9750P0.010.0011
2018-06-08100KC.N18.10000C17.25+1.5575KC.N18.10000P0.010.003332
2018-06-08102.5KC.N18.10250C14.75+1.55 KC.N18.10250P0.010.00158
2018-06-08105KC.N18.10500C12.25+1.55 KC.N18.10500P0.010.00415
2018-06-08107.5KC.N18.10750C9.75+1.54 KC.N18.10750P0.010.00553
2018-06-08110KC.N18.11000C7.25+1.5126KC.N18.11000P0.01-0.033220
2018-06-08112.5KC.N18.11250C4.75+1.452KC.N18.11250P0.01-0.091572
2018-06-08115KC.N18.11500C2.25+1.05279KC.N18.11500P0.01-0.492635
2018-06-08117.5KC.N18.11750C0.01-0.27969KC.N18.11750P0.25-1.832842
2018-06-08120KC.N18.12000C0.01-0.052337KC.N18.12000P2.75-1.612883
2018-06-08122.5KC.N18.12250C0.01-0.012621KC.N18.12250P5.25-1.571926
2018-06-08125KC.N18.12500C0.010.003997KC.N18.12500P7.75-1.561156
2018-06-08127.5KC.N18.12750C0.010.002052KC.N18.12750P10.25-1.55571
2018-06-08130KC.N18.13000C0.010.005086KC.N18.13000P12.75-1.55167
2018-06-08132.5KC.N18.13250C0.010.001762KC.N18.13250P15.25-1.5573
2018-06-08135KC.N18.13500C0.010.001904KC.N18.13500P17.75-1.55151
2018-06-08137.5KC.N18.13750C0.010.001526KC.N18.13750P20.25-1.55 
2018-06-08140KC.N18.14000C0.010.004563KC.N18.14000P22.75-1.5581
2018-06-08142.5KC.N18.14250C0.010.00522KC.N18.14250P25.25-1.55 
2018-06-08145KC.N18.14500C0.010.001426KC.N18.14500P27.75-1.552
2018-06-08147.5KC.N18.14750C0.010.00247KC.N18.14750P30.25-1.551
2018-06-08150KC.N18.15000C0.010.001799KC.N18.15000P32.75-1.5510
2018-06-08152.5KC.N18.15250C0.010.00270KC.N18.15250P35.25-1.551
2018-06-08155KC.N18.15500C0.010.00351KC.N18.15500P37.75-1.551
2018-06-08157.5KC.N18.15750C0.010.0092KC.N18.15750P40.25-1.55 
2018-06-08160KC.N18.16000C0.010.003431KC.N18.16000P42.75-1.55 
2018-06-08162.5KC.N18.16250C0.010.0046KC.N18.16250P45.25-1.55 
2018-06-08165KC.N18.16500C0.010.00462KC.N18.16500P47.75-1.55 
2018-06-08167.5KC.N18.16750C0.010.0022KC.N18.16750P50.25-1.55 
2018-06-08170KC.N18.17000C0.010.003364KC.N18.17000P52.75-1.5511
2018-06-08172.5KC.N18.17250C0.010.0027KC.N18.17250P55.25-1.55 
2018-06-08175KC.N18.17500C0.010.00258KC.N18.17500P57.75-1.55 
2018-06-08177.5KC.N18.17750C0.010.0010KC.N18.17750P60.25-1.55 
2018-06-08180KC.N18.18000C0.010.00175KC.N18.18000P62.75-1.55 
2018-06-08182.5KC.N18.18250C0.010.001KC.N18.18250P65.25-1.55 
2018-06-08185KC.N18.18500C0.010.0064KC.N18.18500P67.75-1.55 
2018-06-08187.5KC.N18.18750C0.010.001KC.N18.18750P70.25-1.55 
2018-06-08190KC.N18.19000C0.010.00130KC.N18.19000P72.75-1.55 
2018-06-08192.5KC.N18.19250C0.010.001KC.N18.19250P75.25-1.55 
2018-06-08195KC.N18.19500C0.010.004KC.N18.19500P77.75-1.55 
2018-06-08197.5KC.N18.19750C0.010.002KC.N18.19750P80.25-1.55 
2018-06-08200KC.N18.20000C0.010.00438KC.N18.20000P82.75-1.55 
2018-06-08202.5KC.N18.20250C0.010.004KC.N18.20250P85.25-1.55 
2018-06-08205KC.N18.20500C0.010.0040KC.N18.20500P87.75-1.55 
2018-06-08207.5KC.N18.20750C0.010.0036KC.N18.20750P90.25-1.55 
2018-06-08210KC.N18.21000C0.010.0013KC.N18.21000P92.75-1.55 
2018-06-08212.5KC.N18.21250C0.010.007KC.N18.21250P95.25-1.55 
2018-06-08215KC.N18.21500C0.010.0012KC.N18.21500P97.75-1.55 
2018-06-08217.5KC.N18.21750C0.010.005KC.N18.21750P100.25-1.55 
2018-06-08220KC.N18.22000C0.010.00234KC.N18.22000P102.75-1.55 
2018-06-08222.5KC.N18.22250C0.010.0038KC.N18.22250P105.25-1.55 
2018-06-08225KC.N18.22500C0.010.00521KC.N18.22500P107.75-1.55 
2018-06-08230KC.N18.23000C0.010.004KC.N18.23000P112.75-1.55 
2018-06-08235KC.N18.23500C0.010.003KC.N18.23500P117.75-1.55 
2018-06-08240KC.N18.24000C0.010.005KC.N18.24000P122.75-1.55 
2018-06-08250KC.N18.25000C0.010.0011KC.N18.25000P132.75-1.55 
2018-06-08260KC.N18.26000C0.010.00 KC.N18.26000P142.75-1.55 
2018-06-08270KC.N18.27000C0.010.005KC.N18.27000P152.75-1.55 

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