S&P 500
1649.60
-0.91 -0.06%
Dow Indu
15303.10
+8.60 +0.06%
Nasdaq
3458.89
-0.53 -0.02%
Crude Oil
93.83
-0.42 -0.44%
Gold
1386.10
-3.04 -0.22%
Euro
1.29380
+0.00121 +0.09%
US Dollar
83.631
-0.115 -0.15%
Weak

Options Chain COFFEE Sep 2014 (E) (NYBOT:KC.U14.E)

MarketNameOpenHighLowLastChangePctTime
KC.U14.ECOFFEE Sep 2014 (E)143.95144.40143.70142.15-2.80-1.94%set 13:43add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
    KC.U14.2725P81.44  
2014-08-08100KC.U14.10000C43.60-2.62 KC.U14.10000P1.45+0.18 
2014-08-08102.5KC.U14.10250C41.41-2.59 KC.U14.10250P1.76+0.21 
2014-08-08105KC.U14.10500C39.27-2.55 KC.U14.10500P2.12+0.25 
2014-08-08107.5KC.U14.10750C37.18-2.51 KC.U14.10750P2.53+0.29 
2014-08-08110KC.U14.11000C35.16-2.46 KC.U14.11000P3.01+0.34 
2014-08-08112.5KC.U14.11250C33.20-2.41 KC.U14.11250P3.55+0.39 
2014-08-08115KC.U14.11500C31.31-2.35 KC.U14.11500P4.16+0.45 
2014-08-08117.5KC.U14.11750C29.49-2.29 KC.U14.11750P4.84+0.51 
2014-08-08120KC.U14.12000C27.74-2.23 KC.U14.12000P5.59+0.57 
2014-08-08122.5KC.U14.12250C26.07-2.16 KC.U14.12250P6.42+0.64 
2014-08-08125KC.U14.12500C24.48-2.08 KC.U14.12500P7.33+0.72 
2014-08-08127.5KC.U14.12750C22.97-2.01 KC.U14.12750P8.32+0.79 
2014-08-08130KC.U14.13000C21.53-1.93 KC.U14.13000P9.38+0.87 
2014-08-08132.5KC.U14.13250C20.17-1.86 KC.U14.13250P10.52+0.94 
2014-08-08135KC.U14.13500C18.89-1.78 KC.U14.13500P11.74+1.02 
2014-08-08137.5KC.U14.13750C17.68-1.71 KC.U14.13750P13.03+1.09 
2014-08-08140KC.U14.14000C16.55-1.62 KC.U14.14000P14.40+1.18 
2014-08-08142.5KC.U14.14250C15.49-1.55 KC.U14.14250P15.84+1.252
2014-08-08145KC.U14.14500C14.50-1.47 KC.U14.14500P17.35+1.33 
2014-08-08147.5KC.U14.14750C13.57-1.39 KC.U14.14750P18.92+1.41 
2014-08-08150KC.U14.15000C12.70-1.32 KC.U14.15000P20.55+1.48 
2014-08-08152.5KC.U14.15250C11.89-1.26 KC.U14.15250P22.24+1.54 
2014-08-08155KC.U14.15500C11.13-1.19 KC.U14.15500P23.98+1.61 
2014-08-08157.5KC.U14.15750C10.43-1.13 KC.U14.15750P25.78+1.67 
2014-08-08160KC.U14.16000C9.77-1.07 KC.U14.16000P27.62+1.73 
2014-08-08162.5KC.U14.16250C9.16-1.01 KC.U14.16250P29.51+1.79 
2014-08-08165KC.U14.16500C8.59-0.96 KC.U14.16500P31.44+1.84 
2014-08-08167.5KC.U14.16750C8.05-0.91 KC.U14.16750P33.40+1.89 
2014-08-08170KC.U14.17000C7.55-0.86 KC.U14.17000P35.40+1.94 
2014-08-08172.5KC.U14.17250C7.09-0.81 KC.U14.17250P37.44+1.99 
2014-08-08175KC.U14.17500C6.66-0.77 KC.U14.17500P39.51+2.03 
2014-08-08177.5KC.U14.17750C6.26-0.72 KC.U14.17750P41.61+2.08 
2014-08-08180KC.U14.18000C5.88-0.69 KC.U14.18000P43.73+2.11 
2014-08-08182.5KC.U14.18250C5.53-0.65 KC.U14.18250P45.88+2.15 
2014-08-08185KC.U14.18500C5.20-0.62 KC.U14.18500P48.05+2.18 
2014-08-08187.5KC.U14.18750C4.90-0.58 KC.U14.18750P50.25+2.22 
2014-08-08190KC.U14.19000C4.62-0.55 KC.U14.19000P52.47+2.25 
2014-08-08192.5KC.U14.19250C4.35-0.52 KC.U14.19250P54.70+2.28 
2014-08-08195KC.U14.19500C4.11-0.49 KC.U14.19500P56.96+2.31 
2014-08-08197.5KC.U14.19750C3.88-0.46 KC.U14.19750P59.23+2.34 
2014-08-08200KC.U14.20000C3.66-0.445KC.U14.20000P61.51+2.36 
2014-08-08202.5KC.U14.20250C3.47-0.41 KC.U14.20250P63.82+2.39 
2014-08-08205KC.U14.20500C3.28-0.39 KC.U14.20500P66.13+2.41 
2014-08-08207.5KC.U14.20750C3.11-0.37 KC.U14.20750P68.46+2.43 
2014-08-08210KC.U14.21000C2.94-0.36 KC.U14.21000P70.79+2.44 
2014-08-08212.5KC.U14.21250C2.79-0.34 KC.U14.21250P73.14+2.46 
2014-08-08215KC.U14.21500C2.65-0.325KC.U14.21500P75.50+2.48 
2014-08-08217.5KC.U14.21750C2.52-0.305KC.U14.21750P77.87+2.50 
2014-08-08220KC.U14.22000C2.40-0.285KC.U14.22000P80.25+2.52 
2014-08-08222.5KC.U14.22250C2.28-0.275KC.U14.22250P82.63+2.53 
2014-08-08225KC.U14.22500C2.18-0.25 KC.U14.22500P85.03+2.55 
2014-08-08227.5KC.U14.22750C2.07-0.25 KC.U14.22750P87.42+2.55 
2014-08-08230KC.U14.23000C1.98-0.23 KC.U14.23000P89.83+2.57 
2014-08-08232.5KC.U14.23250C1.89-0.22 KC.U14.23250P92.24+2.58 
2014-08-08235KC.U14.23500C1.81-0.21 KC.U14.23500P94.66+2.59 
2014-08-08237.5KC.U14.23750C1.73-0.20 KC.U14.23750P97.08+2.60 
2014-08-08240KC.U14.24000C1.66-0.19 KC.U14.24000P99.51+2.61 
2014-08-08242.5KC.U14.24250C1.59-0.18 KC.U14.24250P101.94+2.62 
2014-08-08245KC.U14.24500C1.53-0.17 KC.U14.24500P104.38+2.63 
2014-08-08247.5KC.U14.24750C1.47-0.16 KC.U14.24750P106.82+2.64 
2014-08-08250KC.U14.25000C1.41-0.15 KC.U14.25000P109.26+2.65 
2014-08-08252.5KC.U14.25250C1.36-0.14 KC.U14.25250P111.71+2.66 
2014-08-08255KC.U14.25500C1.31-0.14 KC.U14.25500P114.16+2.66 
2014-08-08257.5KC.U14.25750C1.26-0.14 KC.U14.25750P116.61+2.66 
2014-08-08260KC.U14.26000C1.22-0.13 KC.U14.26000P119.07+2.67 
2014-08-08262.5KC.U14.26250C1.18-0.12 KC.U14.26250P121.53+2.68 
2014-08-08265KC.U14.26500C1.14-0.11 KC.U14.26500P123.99+2.69 
2014-08-08267.5KC.U14.26750C1.11-0.10 KC.U14.26750P126.46+2.70 
2014-08-08270KC.U14.27000C1.07-0.10 KC.U14.27000P128.92+2.70 
2014-08-08272.5KC.U14.27250C1.04-0.10 KC.U14.27250P131.39+2.70 
2014-08-08275KC.U14.27500C1.01-0.09 KC.U14.27500P133.86+2.71 
2014-08-08277.5KC.U14.27750C0.98-0.09 KC.U14.27750P136.33+2.71 
2014-08-08280KC.U14.28000C0.95-0.09 KC.U14.28000P138.80+2.71 
2014-08-08282.5KC.U14.28250C0.93-0.08 KC.U14.28250P141.28+2.72 
2014-08-08285KC.U14.28500C0.90-0.08 KC.U14.28500P143.75+2.72 
2014-08-08287.5KC.U14.28750C0.88-0.08 KC.U14.28750P146.23+2.72 
2014-08-08290KC.U14.29000C0.86-0.07 KC.U14.29000P148.71+2.73 
2014-08-08292.5KC.U14.29250C0.84-0.07 KC.U14.29250P151.19+2.73 
2014-08-08295KC.U14.29500C0.82-0.07 KC.U14.29500P153.67+2.73 
2014-08-08297.5KC.U14.29750C0.80-0.06 KC.U14.29750P156.15+2.74 
2014-08-08300KC.U14.30000C0.78-0.06 KC.U14.30000P158.63+2.74 
2014-08-08305KC.U14.30500C0.75-0.06 KC.U14.30500P163.60+2.74 
2014-08-08310KC.U14.31000C0.72-0.05 KC.U14.31000P168.57+2.75 
2014-08-08315KC.U14.31500C0.69-0.05 KC.U14.31500P173.54+2.75 
2014-08-08320KC.U14.32000C0.66-0.05 KC.U14.32000P178.51+2.75 
2014-08-08325KC.U14.32500C0.64-0.04 KC.U14.32500P183.49+2.76 
2014-08-08330KC.U14.33000C0.61-0.05 KC.U14.33000P188.46+2.75 
2014-08-08335KC.U14.33500C0.59-0.05 KC.U14.33500P193.44+2.75 
2014-08-08340KC.U14.34000C0.57-0.04 KC.U14.34000P198.42+2.76 
2014-08-08345KC.U14.34500C0.55-0.04 KC.U14.34500P203.40+2.76 
2014-08-08350KC.U14.35000C0.53-0.04 KC.U14.35000P208.38+2.76 
2014-08-08355KC.U14.35500C0.51-0.04 KC.U14.35500P213.36+2.76 
2014-08-08360KC.U14.36000C0.49-0.04 KC.U14.36000P218.34+2.76 
2014-08-08365KC.U14.36500C0.47-0.04 KC.U14.36500P223.32+2.76 
2014-08-08370KC.U14.37000C0.46-0.03 KC.U14.37000P228.31+2.77 
2014-08-08375KC.U14.37500C0.44-0.04 KC.U14.37500P233.29+2.76 
2014-08-08380KC.U14.38000C0.42-0.04 KC.U14.38000P238.27+2.76 
2014-08-08385KC.U14.38500C0.40-0.04 KC.U14.38500P243.25+2.76 
2014-08-08390KC.U14.39000C0.39-0.03 KC.U14.39000P248.24+2.77 
2014-08-08395KC.U14.39500C0.37-0.03 KC.U14.39500P253.22+2.77 
2014-08-08400KC.U14.40000C0.36-0.01 KC.U14.40000P258.21+2.79 
INO.com on Facebook INO.com MarketClub on Twitter INO.com YouTube

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