S&P 500
2578.85
-6.79 -0.26%
Dow Indu
23358.24
-100.12 -0.43%
Nasdaq
6782.00
-11.29 -0.17%
Crude Oil
56.76
+0.05 +0.09%
Gold
1291.685
-2.460 -0.19%
Euro
1.172800
-0.006120 -0.52%
US Dollar
93.964
+0.298 +0.32%
Weak

Options Chain COFFEE Sep 2017 (E) (NYBOT:KC.U17.E)

MarketNameOpenHighLowLastChangePctTime
KC.U17.ECOFFEE Sep 2017 (E)137.00137.25137.00133.95-5.00-3.73%set 13:31add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-08-1150KC.U17.5000C90.3+1.8 KC.U17.5000P0.010.00 
2017-08-1160KC.U17.6000C80.30+1.80 KC.U17.6000P0.010.00 
2017-08-1165KC.U17.6500C75.30+1.80 KC.U17.6500P0.010.00 
2017-08-1170KC.U17.7000C70.30+1.80 KC.U17.7000P0.010.00 
2017-08-1175KC.U17.7500C65.30+1.80 KC.U17.7500P0.010.00 
2017-08-1180KC.U17.8000C60.30+1.80 KC.U17.8000P0.010.001
2017-08-1182.5KC.U17.8250C57.80+1.80 KC.U17.8250P0.010.00 
2017-08-1185KC.U17.8500C55.30+1.80 KC.U17.8500P0.010.00 
2017-08-1187.5KC.U17.8750C52.80+1.80 KC.U17.8750P0.010.00 
2017-08-1190KC.U17.9000C50.30+1.80 KC.U17.9000P0.010.00304
2017-08-1192.5KC.U17.9250C47.80+1.80 KC.U17.9250P0.010.00 
2017-08-1195KC.U17.9500C45.30+1.80 KC.U17.9500P0.010.00 
2017-08-1197.5KC.U17.9750C42.80+1.80 KC.U17.9750P0.010.003
2017-08-11100KC.U17.10000C40.30+1.80225KC.U17.10000P0.010.001010
2017-08-11102.5KC.U17.10250C37.80+1.80 KC.U17.10250P0.010.0032
2017-08-11105KC.U17.10500C35.30+1.80120KC.U17.10500P0.010.001645
2017-08-11107.5KC.U17.10750C32.80+1.80 KC.U17.10750P0.010.0086
2017-08-11110KC.U17.11000C30.30+1.80 KC.U17.11000P0.010.002456
2017-08-11112.5KC.U17.11250C27.80+1.803KC.U17.11250P0.010.001068
2017-08-11115KC.U17.11500C25.30+1.80636KC.U17.11500P0.010.003159
2017-08-11117.5KC.U17.11750C22.80+1.8052KC.U17.11750P0.010.00965
2017-08-11120KC.U17.12000C20.30+1.80448KC.U17.12000P0.010.002933
2017-08-11122.5KC.U17.12250C17.80+1.80112KC.U17.12250P0.010.00989
2017-08-11125KC.U17.12500C15.30+1.802809KC.U17.12500P0.010.003749
2017-08-11127.5KC.U17.12750C12.80+1.80371KC.U17.12750P0.010.002280
2017-08-11130KC.U17.13000C10.30+1.801453KC.U17.13000P0.010.003044
2017-08-11132.5KC.U17.13250C7.80+1.781049KC.U17.13250P0.01-0.01948
2017-08-11135KC.U17.13500C5.30+1.663826KC.U17.13500P0.01-0.133149
2017-08-11137.5KC.U17.13750C2.80+1.15988KC.U17.13750P0.01-0.641842
2017-08-11140KC.U17.14000C0.30-0.232937KC.U17.14000P0.01-2.021582
2017-08-11142.5KC.U17.14250C0.01-0.11536KC.U17.14250P2.20-1.92264
2017-08-11145KC.U17.14500C0.01-0.052467KC.U17.14500P4.70-1.86709
2017-08-11147.5KC.U17.14750C0.01-0.02857KC.U17.14750P7.20-1.8399
2017-08-11150KC.U17.15000C0.01-0.014143KC.U17.15000P9.70-1.821221
2017-08-11152.5KC.U17.15250C0.010.00673KC.U17.15250P12.20-1.8115
2017-08-11155KC.U17.15500C0.010.002877KC.U17.15500P14.70-1.8155
2017-08-11157.5KC.U17.15750C0.010.00297KC.U17.15750P17.20-1.81 
2017-08-11160KC.U17.16000C0.010.002926KC.U17.16000P19.70-1.80459
2017-08-11162.5KC.U17.16250C0.010.00171KC.U17.16250P22.20-1.80 
2017-08-11165KC.U17.16500C0.010.004170KC.U17.16500P24.70-1.802
2017-08-11167.5KC.U17.16750C0.010.00211KC.U17.16750P27.20-1.80 
2017-08-11170KC.U17.17000C0.010.003598KC.U17.17000P29.70-1.802
2017-08-11172.5KC.U17.17250C0.010.00194KC.U17.17250P32.20-1.80 
2017-08-11175KC.U17.17500C0.010.002300KC.U17.17500P34.70-1.802
2017-08-11177.5KC.U17.17750C0.010.00120KC.U17.17750P37.20-1.80 
2017-08-11180KC.U17.18000C0.010.003020KC.U17.18000P39.70-1.80 
2017-08-11182.5KC.U17.18250C0.010.00198KC.U17.18250P42.20-1.80 
2017-08-11185KC.U17.18500C0.010.00673KC.U17.18500P44.70-1.80 
2017-08-11187.5KC.U17.18750C0.010.0029KC.U17.18750P47.20-1.802
2017-08-11190KC.U17.19000C0.010.001343KC.U17.19000P49.70-1.8011
2017-08-11192.5KC.U17.19250C0.010.0025KC.U17.19250P52.20-1.8031
2017-08-11195KC.U17.19500C0.010.00197KC.U17.19500P54.70-1.80 
2017-08-11197.5KC.U17.19750C0.010.0030KC.U17.19750P57.20-1.80 
2017-08-11200KC.U17.20000C0.010.004954KC.U17.20000P59.70-1.8011
2017-08-11202.5KC.U17.20250C0.010.0040KC.U17.20250P62.20-1.80 
2017-08-11205KC.U17.20500C0.010.0060KC.U17.20500P64.70-1.80 
2017-08-11207.5KC.U17.20750C0.010.0040KC.U17.20750P67.20-1.80 
2017-08-11210KC.U17.21000C0.010.00626KC.U17.21000P69.70-1.80 
2017-08-11212.5KC.U17.21250C0.010.0071KC.U17.21250P72.20-1.80 
2017-08-11215KC.U17.21500C0.010.00312KC.U17.21500P74.70-1.80 
2017-08-11217.5KC.U17.21750C0.010.004KC.U17.21750P77.20-1.80 
2017-08-11220KC.U17.22000C0.010.002683KC.U17.22000P79.70-1.80 
2017-08-11222.5KC.U17.22250C0.010.0042KC.U17.22250P82.20-1.80 
2017-08-11225KC.U17.22500C0.010.00436KC.U17.22500P84.70-1.80 
2017-08-11227.5KC.U17.22750C0.010.0035KC.U17.22750P87.20-1.80 
2017-08-11230KC.U17.23000C0.010.00143KC.U17.23000P89.70-1.80 
2017-08-11232.5KC.U17.23250C0.010.0010KC.U17.23250P92.20-1.80 
2017-08-11235KC.U17.23500C0.010.0068KC.U17.23500P94.70-1.80 
2017-08-11237.5KC.U17.23750C0.010.001KC.U17.23750P97.20-1.80 
2017-08-11240KC.U17.24000C0.010.00145KC.U17.24000P99.70-1.80 
2017-08-11242.5KC.U17.24250C0.010.0040KC.U17.24250P102.20-1.80 
2017-08-11245KC.U17.24500C0.010.0011KC.U17.24500P104.70-1.80 
2017-08-11247.5KC.U17.24750C0.010.0010KC.U17.24750P107.20-1.80 
2017-08-11250KC.U17.25000C0.010.001941KC.U17.25000P109.70-1.80 
2017-08-11252.5KC.U17.25250C0.010.0030KC.U17.25250P112.20-1.80 
2017-08-11255KC.U17.25500C0.010.0040KC.U17.25500P114.70-1.80 
2017-08-11257.5KC.U17.25750C0.010.0020KC.U17.25750P117.20-1.80 
2017-08-11260KC.U17.26000C0.010.00131KC.U17.26000P119.70-1.80 
2017-08-11265KC.U17.26500C0.010.005KC.U17.26500P124.70-1.80 
2017-08-11270KC.U17.27000C0.010.0039KC.U17.27000P129.70-1.80 
2017-08-11275KC.U17.27500C0.010.0035KC.U17.27500P134.70-1.81 
2017-08-11280KC.U17.28000C0.010.00610KC.U17.28000P139.70-1.81 
2017-08-11290KC.U17.29000C0.010.00541KC.U17.29000P149.70-1.81 
2017-08-11300KC.U17.30000C0.010.002823KC.U17.30000P159.70-1.81 

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