S&P 500
2472.54
-0.91 -0.04%
Dow Indu
21580.07
-31.71 -0.15%
Nasdaq
6386.29
-3.71 -0.06%
Crude Oil
45.77
-1.29 -2.83%
Gold
1255.0
0.0 0.00%
Euro
1.16655
0.00000 0.00%
US Dollar
93.968
-0.275 -0.29%
Weak

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

MarketNameOpenHighLowLastChangePctTime
KC.U17.ECOFFEE Sep 2017 (E)135.05136.85134.80136.55+1.55+1.14%set 13:33add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-08-1150KC.U17.5000C86.55+1.55 KC.U17.5000P0.010.00 
2017-08-1160KC.U17.6000C76.55+1.55 KC.U17.6000P0.010.00 
2017-08-1165KC.U17.6500C71.55+1.55 KC.U17.6500P0.010.00 
2017-08-1170KC.U17.7000C66.55+1.55 KC.U17.7000P0.010.00 
2017-08-1175KC.U17.7500C61.55+1.55 KC.U17.7500P0.010.00 
2017-08-1180KC.U17.8000C56.55+1.55 KC.U17.8000P0.010.001
2017-08-1182.5KC.U17.8250C54.05+1.55 KC.U17.8250P0.010.00 
2017-08-1185KC.U17.8500C51.55+1.55 KC.U17.8500P0.010.00 
2017-08-1187.5KC.U17.8750C49.05+1.55 KC.U17.8750P0.010.00 
2017-08-1190KC.U17.9000C46.55+1.55 KC.U17.9000P0.010.00304
2017-08-1192.5KC.U17.9250C44.05+1.55 KC.U17.9250P0.010.00 
2017-08-1195KC.U17.9500C41.55+1.55 KC.U17.9500P0.010.00 
2017-08-1197.5KC.U17.9750C39.05+1.55 KC.U17.9750P0.010.003
2017-08-11100KC.U17.10000C36.55+1.55455KC.U17.10000P0.010.001010
2017-08-11102.5KC.U17.10250C34.05+1.55 KC.U17.10250P0.010.0032
2017-08-11105KC.U17.10500C31.55+1.55120KC.U17.10500P0.010.001645
2017-08-11107.5KC.U17.10750C29.05+1.55 KC.U17.10750P0.010.0086
2017-08-11110KC.U17.11000C26.56+1.55 KC.U17.11000P0.010.002458
2017-08-11112.5KC.U17.11250C24.06+1.543KC.U17.11250P0.01-0.011079
2017-08-11115KC.U17.11500C21.57+1.54886KC.U17.11500P0.02-0.013891
2017-08-11117.5KC.U17.11750C19.09+1.5352KC.U17.11750P0.04-0.021021
2017-08-11120KC.U17.12000C16.63+1.51448KC.U17.12000P0.08-0.043394
2017-08-11122.5KC.U17.12250C14.20+1.47112KC.U17.12250P0.15-0.081002
2017-08-11125KC.U17.12500C11.84+1.392823KC.U17.12500P0.29-0.164125
2017-08-11127.5KC.U17.12750C9.61+1.26479KC.U17.12750P0.56-0.292445
2017-08-11130KC.U17.13000C7.57+1.051671KC.U17.13000P1.02-0.503577
2017-08-11132.5KC.U17.13250C5.82+0.821174KC.U17.13250P1.77-0.73735
2017-08-11135KC.U17.13500C4.37+0.603818KC.U17.13500P2.82-0.953108
2017-08-11137.5KC.U17.13750C3.23+0.421205KC.U17.13750P4.18-1.13825
2017-08-11140KC.U17.14000C2.34+0.264689KC.U17.14000P5.79-1.291642
2017-08-11142.5KC.U17.14250C1.71+0.17484KC.U17.14250P7.66-1.3872
2017-08-11145KC.U17.14500C1.25+0.103373KC.U17.14500P9.70-1.45751
2017-08-11147.5KC.U17.14750C0.94+0.07671KC.U17.14750P11.89-1.48100
2017-08-11150KC.U17.15000C0.71+0.056580KC.U17.15000P14.16-1.501246
2017-08-11152.5KC.U17.15250C0.55+0.03489KC.U17.15250P16.50-1.5215
2017-08-11155KC.U17.15500C0.44+0.031228KC.U17.15500P18.89-1.5255
2017-08-11157.5KC.U17.15750C0.35+0.02298KC.U17.15750P21.30-1.53 
2017-08-11160KC.U17.16000C0.29+0.023049KC.U17.16000P23.74-1.53459
2017-08-11162.5KC.U17.16250C0.24+0.02174KC.U17.16250P26.19-1.53 
2017-08-11165KC.U17.16500C0.20+0.024190KC.U17.16500P28.65-1.532
2017-08-11167.5KC.U17.16750C0.17+0.01211KC.U17.16750P31.12-1.54 
2017-08-11170KC.U17.17000C0.15+0.013570KC.U17.17000P33.60-1.542
2017-08-11172.5KC.U17.17250C0.13+0.01194KC.U17.17250P36.08-1.54 
2017-08-11175KC.U17.17500C0.12+0.022337KC.U17.17500P38.57-1.532
2017-08-11177.5KC.U17.17750C0.10+0.01120KC.U17.17750P41.05-1.54 
2017-08-11180KC.U17.18000C0.09+0.013017KC.U17.18000P43.54-1.54 
2017-08-11182.5KC.U17.18250C0.08+0.01198KC.U17.18250P46.03-1.54 
2017-08-11185KC.U17.18500C0.070.00673KC.U17.18500P48.52-1.55 
2017-08-11187.5KC.U17.18750C0.060.0029KC.U17.18750P51.01-1.552
2017-08-11190KC.U17.19000C0.050.001342KC.U17.19000P53.50-1.5511
2017-08-11192.5KC.U17.19250C0.050.0025KC.U17.19250P56.00-1.5531
2017-08-11195KC.U17.19500C0.040.00201KC.U17.19500P58.49-1.55 
2017-08-11197.5KC.U17.19750C0.040.0020KC.U17.19750P60.99-1.55 
2017-08-11200KC.U17.20000C0.040.004954KC.U17.20000P63.49-1.5511
2017-08-11202.5KC.U17.20250C0.03-0.0140KC.U17.20250P65.98-1.56 
2017-08-11205KC.U17.20500C0.030.0060KC.U17.20500P68.48-1.55 
2017-08-11207.5KC.U17.20750C0.030.0040KC.U17.20750P70.98-1.55 
2017-08-11210KC.U17.21000C0.02-0.01626KC.U17.21000P73.47-1.56 
2017-08-11212.5KC.U17.21250C0.02-0.0171KC.U17.21250P75.97-1.56 
2017-08-11215KC.U17.21500C0.02-0.01312KC.U17.21500P78.47-1.56 
2017-08-11217.5KC.U17.21750C0.02-0.014KC.U17.21750P80.97-1.56 
2017-08-11220KC.U17.22000C0.020.002683KC.U17.22000P83.47-1.55 
2017-08-11222.5KC.U17.22250C0.020.0042KC.U17.22250P85.97-1.55 
2017-08-11225KC.U17.22500C0.020.00436KC.U17.22500P88.47-1.55 
2017-08-11227.5KC.U17.22750C0.020.0035KC.U17.22750P90.97-1.55 
2017-08-11230KC.U17.23000C0.01-0.01143KC.U17.23000P93.46-1.56 
2017-08-11232.5KC.U17.23250C0.01-0.0110KC.U17.23250P95.96-1.56 
2017-08-11235KC.U17.23500C0.01-0.0168KC.U17.23500P98.46-1.56 
2017-08-11237.5KC.U17.23750C0.01-0.011KC.U17.23750P100.96-1.56 
2017-08-11240KC.U17.24000C0.01-0.01145KC.U17.24000P103.46-1.56 
2017-08-11242.5KC.U17.24250C0.01-0.0140KC.U17.24250P105.96-1.56 
2017-08-11245KC.U17.24500C0.01-0.0111KC.U17.24500P108.46-1.56 
2017-08-11247.5KC.U17.24750C0.01-0.0110KC.U17.24750P110.96-1.56 
2017-08-11250KC.U17.25000C0.01-0.011941KC.U17.25000P113.46-1.56 
2017-08-11252.5KC.U17.25250C0.01-0.0130KC.U17.25250P115.96-1.56 
2017-08-11255KC.U17.25500C0.01-0.0140KC.U17.25500P118.46-1.56 
2017-08-11257.5KC.U17.25750C0.01-0.0120KC.U17.25750P120.96-1.56 
2017-08-11260KC.U17.26000C0.01-0.01131KC.U17.26000P123.46-1.56 
2017-08-11265KC.U17.26500C0.01-0.015KC.U17.26500P128.46-1.56 
2017-08-11270KC.U17.27000C0.01-0.0139KC.U17.27000P133.46-1.56 
2017-08-11275KC.U17.27500C0.01-0.0135KC.U17.27500P138.46-1.56 
2017-08-11280KC.U17.28000C0.01-0.01610KC.U17.28000P143.46-1.56 
2017-08-11290KC.U17.29000C0.01-0.01541KC.U17.29000P153.46-1.56 
2017-08-11300KC.U17.30000C0.01-0.012833KC.U17.30000P163.46-1.56 

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