S&P 500
2749.67
-17.65 -0.64%
Dow Indu
24464.45
-193.35 -0.78%
Nasdaq
7712.45
-69.06 -0.89%
Crude Oil
65.71
0.00 0.00%
Gold
1268.600
+2.240 +0.18%
Euro
1.161870
+0.005310 +0.46%
US Dollar
94.814
-0.310 -0.33%
Weak

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

MarketNameOpenHighLowLastChangePctTime
KC.U18.ECOFFEE Sep 2018 (E)116.50117.30115.25116.15-0.50-0.43%13:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-08-1050KC.U18.5000C66.25-0.40 KC.U18.5000P0.010.00 
2018-08-1060KC.U18.6000C56.25-0.40 KC.U18.6000P0.010.00 
2018-08-1065KC.U18.6500C51.25-0.41 KC.U18.6500P0.010.00 
2018-08-1070KC.U18.7000C46.26-0.40 KC.U18.7000P0.010.00 
2018-08-1075KC.U18.7500C41.26-0.41 KC.U18.7500P0.01-0.01 
2018-08-1080KC.U18.8000C36.27-0.41 KC.U18.8000P0.02-0.012
2018-08-1082.5KC.U18.8250C33.77-0.41 KC.U18.8250P0.02-0.01 
2018-08-1085KC.U18.8500C31.27-0.42 KC.U18.8500P0.02-0.02 
2018-08-1087.5KC.U18.8750C28.78-0.42 KC.U18.8750P0.03-0.0220
2018-08-1090KC.U18.9000C26.29-0.4125KC.U18.9000P0.04-0.01100
2018-08-1092.5KC.U18.9250C23.79-0.42 KC.U18.9250P0.04-0.02142
2018-08-1095KC.U18.9500C21.31-0.42 KC.U18.9500P0.06-0.0282
2018-08-1097.5KC.U18.9750C18.82-0.42 KC.U18.9750P0.07-0.0264
2018-08-10100KC.U18.10000C16.34-0.42101KC.U18.10000P0.09-0.025427
2018-08-10102.5KC.U18.10250C13.88-0.41 KC.U18.10250P0.13-0.01216
2018-08-10105KC.U18.10500C11.46-0.39 KC.U18.10500P0.21+0.012225
2018-08-10107.5KC.U18.10750C9.11-0.38 KC.U18.10750P0.36+0.02882
2018-08-10110KC.U18.11000C6.94-0.363KC.U18.11000P0.69+0.045073
2018-08-10112.5KC.U18.11250C5.06-0.385KC.U18.11250P1.31+0.021984
2018-08-10115KC.U18.11500C3.63-0.38906KC.U18.11500P2.38+0.027378
2018-08-10117.5KC.U18.11750C2.64-0.32775KC.U18.11750P3.89+0.083766
2018-08-10120KC.U18.12000C1.98-0.302860KC.U18.12000P5.73+0.104350
2018-08-10122.5KC.U18.12250C1.55-0.251782KC.U18.12250P7.80+0.151226
2018-08-10125KC.U18.12500C1.25-0.205789KC.U18.12500P10.00+0.201787
2018-08-10127.5KC.U18.12750C1.03-0.172215KC.U18.12750P12.28+0.23247
2018-08-10130KC.U18.13000C0.88-0.146309KC.U18.13000P14.63+0.262341
2018-08-10132.5KC.U18.13250C0.76-0.12835KC.U18.13250P17.01+0.286
2018-08-10135KC.U18.13500C0.68-0.093751KC.U18.13500P19.43+0.31143
2018-08-10137.5KC.U18.13750C0.61-0.07901KC.U18.13750P21.86+0.335
2018-08-10140KC.U18.14000C0.55-0.065659KC.U18.14000P24.30+0.3410
2018-08-10142.5KC.U18.14250C0.50-0.05667KC.U18.14250P26.75+0.35 
2018-08-10145KC.U18.14500C0.46-0.044349KC.U18.14500P29.21+0.3625
2018-08-10147.5KC.U18.14750C0.42-0.03694KC.U18.14750P31.67+0.371
2018-08-10150KC.U18.15000C0.39-0.024390KC.U18.15000P34.14+0.38252
2018-08-10152.5KC.U18.15250C0.36-0.0164KC.U18.15250P36.61+0.39 
2018-08-10155KC.U18.15500C0.33-0.011178KC.U18.15500P39.08+0.391
2018-08-10157.5KC.U18.15750C0.30-0.01703KC.U18.15750P41.55+0.39 
2018-08-10160KC.U18.16000C0.280.003038KC.U18.16000P44.03+0.40 
2018-08-10162.5KC.U18.16250C0.250.00145KC.U18.16250P46.50+0.40 
2018-08-10165KC.U18.16500C0.230.002593KC.U18.16500P48.98+0.40 
2018-08-10167.5KC.U18.16750C0.22+0.01167KC.U18.16750P51.47+0.41 
2018-08-10170KC.U18.17000C0.200.002512KC.U18.17000P53.95+0.40161
2018-08-10172.5KC.U18.17250C0.180.0031KC.U18.17250P56.43+0.40 
2018-08-10175KC.U18.17500C0.170.001764KC.U18.17500P58.92+0.40 
2018-08-10177.5KC.U18.17750C0.160.00142KC.U18.17750P61.41+0.40 
2018-08-10180KC.U18.18000C0.150.001959KC.U18.18000P63.90+0.40 
2018-08-10182.5KC.U18.18250C0.140.0072KC.U18.18250P66.39+0.40 
2018-08-10185KC.U18.18500C0.130.00270KC.U18.18500P68.88+0.40 
2018-08-10187.5KC.U18.18750C0.120.00251KC.U18.18750P71.37+0.40 
2018-08-10190KC.U18.19000C0.110.001659KC.U18.19000P73.86+0.40 
2018-08-10192.5KC.U18.19250C0.110.0011KC.U18.19250P76.36+0.40 
2018-08-10195KC.U18.19500C0.100.0013KC.U18.19500P78.85+0.40 
2018-08-10197.5KC.U18.19750C0.09-0.0133KC.U18.19750P81.34+0.39 
2018-08-10200KC.U18.20000C0.090.005565KC.U18.20000P83.84+0.40 
2018-08-10202.5KC.U18.20250C0.08-0.0134KC.U18.20250P86.33+0.39 
2018-08-10205KC.U18.20500C0.080.0042KC.U18.20500P88.83+0.40 
2018-08-10207.5KC.U18.20750C0.07-0.016KC.U18.20750P91.32+0.39 
2018-08-10210KC.U18.21000C0.070.00810KC.U18.21000P93.82+0.40 
2018-08-10212.5KC.U18.21250C0.070.0015KC.U18.21250P96.32+0.40 
2018-08-10215KC.U18.21500C0.060.0041KC.U18.21500P98.81+0.40 
2018-08-10217.5KC.U18.21750C0.060.0075KC.U18.21750P101.31+0.40 
2018-08-10220KC.U18.22000C0.06+0.01488KC.U18.22000P103.81+0.41 
2018-08-10222.5KC.U18.22250C0.050.0014KC.U18.22250P106.30+0.40 
2018-08-10225KC.U18.22500C0.050.00305KC.U18.22500P108.80+0.40 
2018-08-10230KC.U18.23000C0.040.0090KC.U18.23000P113.79+0.40 
2018-08-10235KC.U18.23500C0.040.00532KC.U18.23500P118.79+0.40 
2018-08-10240KC.U18.24000C0.04+0.01914KC.U18.24000P123.79+0.41 
2018-08-10250KC.U18.25000C0.030.002571KC.U18.25000P133.78+0.40 
2018-08-10260KC.U18.26000C0.020.0062KC.U18.26000P143.77+0.40 
2018-08-10270KC.U18.27000C0.020.00168KC.U18.27000P153.77+0.40 
2018-08-10300KC.U18.30000C0.010.001899KC.U18.30000P183.76+0.40 

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