S&P 500
2557.64
+4.47 +0.17%
Dow Indu
22956.96
+85.24 +0.37%
Nasdaq
6623.97
+18.17 +0.27%
Crude Oil
52.13
-0.01 -0.02%
Gold
1288.500
-4.675 -0.36%
Euro
1.175950
-0.001915 -0.16%
US Dollar
93.614
+0.340 +0.36%
Strong

Options Chain COFFEE Dec 2017 (E) (NYBOT:KC.Z17.E)

MarketNameOpenHighLowLastChangePctTime
KC.Z17.ECOFFEE Dec 2017 (E)123.75124.85123.00124.80+1.05+0.85%09:18add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-11-1050KC.Z17.5000C73.75-2.70 KC.Z17.5000P0.010.00 
2017-11-1060KC.Z17.6000C63.75-2.70 KC.Z17.6000P0.010.00 
2017-11-1070KC.Z17.7000C53.75-2.70 KC.Z17.7000P0.010.00 
2017-11-1075KC.Z17.7500C48.75-2.70 KC.Z17.7500P0.010.00 
2017-11-1080KC.Z17.8000C43.75-2.70 KC.Z17.8000P0.010.00 
2017-11-1085KC.Z17.8500C38.75-2.70 KC.Z17.8500P0.010.00 
2017-11-1087.5KC.Z17.8750C36.25-2.70 KC.Z17.8750P0.010.00 
2017-11-1090KC.Z17.9000C33.75-2.70 KC.Z17.9000P0.010.00 
2017-11-1092.5KC.Z17.9250C31.25-2.70 KC.Z17.9250P0.010.00 
2017-11-1095KC.Z17.9500C28.75-2.70 KC.Z17.9500P0.010.002
2017-11-1097.5KC.Z17.9750C26.25-2.70 KC.Z17.9750P0.010.005
2017-11-10100KC.Z17.10000C23.75-2.702KC.Z17.10000P0.010.00335
2017-11-10102.5KC.Z17.10250C21.25-2.70 KC.Z17.10250P0.010.00113
2017-11-10105KC.Z17.10500C18.76-2.708KC.Z17.10500P0.010.004802
2017-11-10107.5KC.Z17.10750C16.27-2.701KC.Z17.10750P0.020.00256
2017-11-10110KC.Z17.11000C13.80-2.70226KC.Z17.11000P0.050.001549
2017-11-10112.5KC.Z17.11250C11.39-2.67 KC.Z17.11250P0.14+0.03870
2017-11-10115KC.Z17.11500C9.10-2.611KC.Z17.11500P0.35+0.095019
2017-11-10117.5KC.Z17.11750C7.01-2.50 KC.Z17.11750P0.78+0.021968
2017-11-10120KC.Z17.12000C5.21-2.3132KC.Z17.12000P1.65+0.193460
2017-11-10122.5KC.Z17.12250C3.76-2.0517KC.Z17.12250P2.51+0.651176
2017-11-10125KC.Z17.12500C2.66-1.74599KC.Z17.12500P3.91+0.965940
2017-11-10127.5KC.Z17.12750C1.86-1.43902KC.Z17.12750P5.61+1.272050
2017-11-10130KC.Z17.13000C1.60+0.292261KC.Z17.13000P7.56+1.573171
2017-11-10132.5KC.Z17.13250C0.93-0.89770KC.Z17.13250P9.68+1.811110
2017-11-10135KC.Z17.13500C0.81+0.136990KC.Z17.13500P11.93+2.032456
2017-11-10137.5KC.Z17.13750C0.50-0.521579KC.Z17.13750P14.25+2.18729
2017-11-10140KC.Z17.14000C0.38-0.394942KC.Z17.14000P16.63+2.313192
2017-11-10142.5KC.Z17.14250C0.29-0.301010KC.Z17.14250P19.04+2.40619
2017-11-10145KC.Z17.14500C0.23-0.233027KC.Z17.14500P21.48+2.47409
2017-11-10147.5KC.Z17.14750C0.18-0.18707KC.Z17.14750P23.93+2.5276
2017-11-10150KC.Z17.15000C0.14-0.155192KC.Z17.15000P26.39+2.55200
2017-11-10152.5KC.Z17.15250C0.11-0.12723KC.Z17.15250P28.86+2.5817
2017-11-10155KC.Z17.15500C0.09-0.101717KC.Z17.15500P31.34+2.6048
2017-11-10157.5KC.Z17.15750C0.07-0.0972KC.Z17.15750P33.82+2.61 
2017-11-10160KC.Z17.16000C0.06-0.074425KC.Z17.16000P36.31+2.6316
2017-11-10162.5KC.Z17.16250C0.05-0.06172KC.Z17.16250P38.80+2.64 
2017-11-10165KC.Z17.16500C0.04-0.052317KC.Z17.16500P41.29+2.65 
2017-11-10167.5KC.Z17.16750C0.03-0.0574KC.Z17.16750P43.78+2.65 
2017-11-10170KC.Z17.17000C0.03-0.041630KC.Z17.17000P46.28+2.66 
2017-11-10172.5KC.Z17.17250C0.02-0.0425KC.Z17.17250P48.77+2.66 
2017-11-10175KC.Z17.17500C0.02-0.032259KC.Z17.17500P51.27+2.67 
2017-11-10177.5KC.Z17.17750C0.02-0.0362KC.Z17.17750P53.77+2.67 
2017-11-10180KC.Z17.18000C0.02-0.021261KC.Z17.18000P56.27+2.68 
2017-11-10182.5KC.Z17.18250C0.01-0.0361KC.Z17.18250P58.76+2.67 
2017-11-10185KC.Z17.18500C0.01-0.023200KC.Z17.18500P61.26+2.68 
2017-11-10187.5KC.Z17.18750C0.01-0.0222KC.Z17.18750P63.76+2.68 
2017-11-10190KC.Z17.19000C0.01-0.021068KC.Z17.19000P66.26+2.6875
2017-11-10192.5KC.Z17.19250C0.01-0.017KC.Z17.19250P68.76+2.69 
2017-11-10195KC.Z17.19500C0.01-0.0150KC.Z17.19500P71.26+2.69 
2017-11-10197.5KC.Z17.19750C0.01-0.0110KC.Z17.19750P73.76+2.69 
2017-11-10200KC.Z17.20000C0.01-0.012248KC.Z17.20000P76.26+2.69 
2017-11-10202.5KC.Z17.20250C0.01-0.017KC.Z17.20250P78.76+2.69 
2017-11-10205KC.Z17.20500C0.01-0.012444KC.Z17.20500P81.26+2.69 
2017-11-10207.5KC.Z17.20750C0.010.0044KC.Z17.20750P83.75+2.69 
2017-11-10210KC.Z17.21000C0.010.00223KC.Z17.21000P86.25+2.69 
2017-11-10212.5KC.Z17.21250C0.010.004KC.Z17.21250P88.75+2.69 
2017-11-10215KC.Z17.21500C0.010.0081KC.Z17.21500P91.25+2.69 
2017-11-10217.5KC.Z17.21750C0.010.0041KC.Z17.21750P93.75+2.69 
2017-11-10220KC.Z17.22000C0.010.001236KC.Z17.22000P96.25+2.69 
2017-11-10222.5KC.Z17.22250C0.010.002KC.Z17.22250P98.75+2.69 
2017-11-10225KC.Z17.22500C0.010.00233KC.Z17.22500P101.25+2.69148
2017-11-10227.5KC.Z17.22750C0.010.001KC.Z17.22750P103.75+2.69 
2017-11-10230KC.Z17.23000C0.010.00303KC.Z17.23000P106.25+2.69 
2017-11-10235KC.Z17.23500C0.010.0089KC.Z17.23500P111.25+2.69 
2017-11-10240KC.Z17.24000C0.010.0089KC.Z17.24000P116.25+2.69 
2017-11-10245KC.Z17.24500C0.010.0059KC.Z17.24500P121.25+2.69 
2017-11-10250KC.Z17.25000C0.010.001248KC.Z17.25000P126.25+2.70 
2017-11-10260KC.Z17.26000C0.010.00208KC.Z17.26000P136.25+2.70 
2017-11-10270KC.Z17.27000C0.010.00106KC.Z17.27000P146.25+2.70 
2017-11-10280KC.Z17.28000C0.010.0089KC.Z17.28000P156.25+2.70 
2017-11-10300KC.Z17.30000C0.010.002810KC.Z17.30000P176.25+2.70 
2017-11-10325KC.Z17.32500C0.010.0051KC.Z17.32500P201.25+2.70 

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