S&P 500
2750.79
-16.34 -0.59%
Dow Indu
25250.55
-89.44 -0.35%
Nasdaq
7430.63
-66.26 -0.89%
Crude Oil
71.40
-0.38 -0.53%
Gold
1229.595
+2.480 +0.20%
Euro
1.157815
-0.000755 -0.07%
US Dollar
95.019
-0.021 -0.02%
Weak

Options Chain COFFEE Sep 2018 (E) (NYBOT:KC.U18.E)

MarketNameOpenHighLowLastChangePctTime
KC.U18.ECOFFEE Sep 2018 (E)95.1095.1094.4592.00-1.45-1.58%set 13:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-08-1050KC.U18.5000C57.00-0.65 KC.U18.5000P0.010.00 
2018-08-1055KC.U18.5500C52.00-0.6511    
2018-08-1060KC.U18.6000C47.00-0.65 KC.U18.6000P0.010.00 
2018-08-1065KC.U18.6500C42.00-0.65 KC.U18.6500P0.010.00 
2018-08-1070KC.U18.7000C37.00-0.65 KC.U18.7000P0.010.00 
2018-08-1075KC.U18.7500C32.00-0.65 KC.U18.7500P0.010.00 
2018-08-1077.5KC.U18.7750C29.50-0.65 KC.U18.7750P0.010.00 
2018-08-1080KC.U18.8000C27.00-0.65 KC.U18.8000P0.010.002
2018-08-1082.5KC.U18.8250C24.50-0.65 KC.U18.8250P0.010.003
2018-08-1085KC.U18.8500C22.00-0.65 KC.U18.8500P0.010.00 
2018-08-1087.5KC.U18.8750C19.50-0.65 KC.U18.8750P0.010.0037
2018-08-1090KC.U18.9000C17.00-0.6515KC.U18.9000P0.010.00321
2018-08-1092.5KC.U18.9250C14.50-0.65 KC.U18.9250P0.010.00236
2018-08-1095KC.U18.9500C12.00-0.65 KC.U18.9500P0.010.00165
2018-08-1097.5KC.U18.9750C9.50-0.65 KC.U18.9750P0.010.00307
2018-08-10100KC.U18.10000C7.00-0.65101KC.U18.10000P0.010.001671
2018-08-10102.5KC.U18.10250C4.50-0.653KC.U18.10250P0.010.001076
2018-08-10105KC.U18.10500C2.00-0.69108KC.U18.10500P0.01-0.031807
2018-08-10107.5KC.U18.10750C0.01-0.701075KC.U18.10750P0.50-0.062112
2018-08-10110KC.U18.11000C0.01-0.102182KC.U18.11000P3.00+0.541741
2018-08-10112.5KC.U18.11250C0.01-0.013108KC.U18.11250P5.50+0.633056
2018-08-10115KC.U18.11500C0.010.005794KC.U18.11500P8.00+0.655153
2018-08-10117.5KC.U18.11750C0.010.003293KC.U18.11750P10.50+0.653119
2018-08-10120KC.U18.12000C0.010.003525KC.U18.12000P13.00+0.654542
2018-08-10122.5KC.U18.12250C0.010.002222KC.U18.12250P15.50+0.651173
2018-08-10125KC.U18.12500C0.010.006060KC.U18.12500P18.00+0.651532
2018-08-10127.5KC.U18.12750C0.010.001999KC.U18.12750P20.50+0.65204
2018-08-10130KC.U18.13000C0.010.005348KC.U18.13000P23.00+0.651954
2018-08-10132.5KC.U18.13250C0.010.00716KC.U18.13250P25.50+0.654
2018-08-10135KC.U18.13500C0.010.003097KC.U18.13500P28.00+0.65148
2018-08-10137.5KC.U18.13750C0.010.00873KC.U18.13750P30.50+0.655
2018-08-10140KC.U18.14000C0.010.004868KC.U18.14000P33.00+0.6510
2018-08-10142.5KC.U18.14250C0.010.00472KC.U18.14250P35.50+0.65 
2018-08-10145KC.U18.14500C0.010.003712KC.U18.14500P38.00+0.6524
2018-08-10147.5KC.U18.14750C0.010.00628KC.U18.14750P40.50+0.651
2018-08-10150KC.U18.15000C0.010.003443KC.U18.15000P43.00+0.65201
2018-08-10152.5KC.U18.15250C0.010.00172KC.U18.15250P45.50+0.65 
2018-08-10155KC.U18.15500C0.010.001140KC.U18.15500P48.00+0.651
2018-08-10157.5KC.U18.15750C0.010.00704KC.U18.15750P50.50+0.65 
2018-08-10160KC.U18.16000C0.010.003034KC.U18.16000P53.00+0.65 
2018-08-10162.5KC.U18.16250C0.010.00169KC.U18.16250P55.50+0.65 
2018-08-10165KC.U18.16500C0.010.002360KC.U18.16500P58.00+0.65 
2018-08-10167.5KC.U18.16750C0.010.00327KC.U18.16750P60.50+0.65 
2018-08-10170KC.U18.17000C0.010.002596KC.U18.17000P63.00+0.65142
2018-08-10172.5KC.U18.17250C0.010.00185KC.U18.17250P65.50+0.65 
2018-08-10175KC.U18.17500C0.010.001615KC.U18.17500P68.00+0.65 
2018-08-10177.5KC.U18.17750C0.010.00159KC.U18.17750P70.50+0.65 
2018-08-10180KC.U18.18000C0.010.002015KC.U18.18000P73.00+0.65 
2018-08-10182.5KC.U18.18250C0.010.00135KC.U18.18250P75.50+0.65 
2018-08-10185KC.U18.18500C0.010.00322KC.U18.18500P78.00+0.65 
2018-08-10187.5KC.U18.18750C0.010.00252KC.U18.18750P80.50+0.65 
2018-08-10190KC.U18.19000C0.010.001655KC.U18.19000P83.00+0.65 
2018-08-10192.5KC.U18.19250C0.010.0046KC.U18.19250P85.50+0.65 
2018-08-10195KC.U18.19500C0.010.0049KC.U18.19500P88.00+0.65 
2018-08-10197.5KC.U18.19750C0.010.0053KC.U18.19750P90.50+0.65 
2018-08-10200KC.U18.20000C0.010.005486KC.U18.20000P93.00+0.65 
2018-08-10202.5KC.U18.20250C0.010.0034KC.U18.20250P95.50+0.65 
2018-08-10205KC.U18.20500C0.010.0043KC.U18.20500P98.00+0.65 
2018-08-10207.5KC.U18.20750C0.010.008KC.U18.20750P100.50+0.65 
2018-08-10210KC.U18.21000C0.010.001035KC.U18.21000P103.00+0.65 
2018-08-10212.5KC.U18.21250C0.010.0015KC.U18.21250P105.50+0.65 
2018-08-10215KC.U18.21500C0.010.0051KC.U18.21500P108.00+0.65 
2018-08-10217.5KC.U18.21750C0.010.0079KC.U18.21750P110.50+0.65 
2018-08-10220KC.U18.22000C0.010.00548KC.U18.22000P113.00+0.65 
2018-08-10222.5KC.U18.22250C0.010.0014KC.U18.22250P115.50+0.65 
2018-08-10225KC.U18.22500C0.010.00305KC.U18.22500P118.00+0.65 
2018-08-10230KC.U18.23000C0.010.0090KC.U18.23000P123.00+0.65 
2018-08-10235KC.U18.23500C0.010.00532KC.U18.23500P128.00+0.65 
2018-08-10240KC.U18.24000C0.010.00886KC.U18.24000P133.00+0.65 
2018-08-10250KC.U18.25000C0.010.002571KC.U18.25000P143.00+0.65 
2018-08-10260KC.U18.26000C0.010.0062KC.U18.26000P153.00+0.65 
2018-08-10270KC.U18.27000C0.010.00168KC.U18.27000P163.00+0.65 
2018-08-10300KC.U18.30000C0.010.001899KC.U18.30000P193.00+0.65 

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