S&P 500
2666.45
+3.60 +0.14%
Dow Indu
24634.10
+48.67 +0.20%
Nasdaq
6886.85
+11.05 +0.16%
Crude Oil
56.65
+0.05 +0.09%
Gold
1257.400
+0.125 +0.01%
Euro
1.183270
-0.000195 -0.02%
US Dollar
93.612
+0.153 +0.16%
Strong

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

MarketNameOpenHighLowLastChangePctTime
KC.Z17.ECOFFEE Dec 2017 (E)121.00121.00121.00118.95+1.90+1.60%set 13:31add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-11-1050KC.Z17.5000C77.55+1.15 KC.Z17.5000P0.010.00 
2017-11-1060KC.Z17.6000C67.55+1.15 KC.Z17.6000P0.010.00 
2017-11-1070KC.Z17.7000C57.55+1.15 KC.Z17.7000P0.010.00 
2017-11-1075KC.Z17.7500C52.55+1.15 KC.Z17.7500P0.010.00 
2017-11-1080KC.Z17.8000C47.55+1.15 KC.Z17.8000P0.010.00 
2017-11-1085KC.Z17.8500C42.55+1.15 KC.Z17.8500P0.010.00 
2017-11-1087.5KC.Z17.8750C40.05+1.15 KC.Z17.8750P0.010.00 
2017-11-1090KC.Z17.9000C37.55+1.15 KC.Z17.9000P0.010.00 
2017-11-1092.5KC.Z17.9250C35.05+1.15 KC.Z17.9250P0.010.00 
2017-11-1095KC.Z17.9500C32.55+1.15 KC.Z17.9500P0.010.002
2017-11-1097.5KC.Z17.9750C30.05+1.15 KC.Z17.9750P0.010.005
2017-11-10100KC.Z17.10000C27.55+1.152KC.Z17.10000P0.010.00335
2017-11-10102.5KC.Z17.10250C25.05+1.15 KC.Z17.10250P0.010.00113
2017-11-10105KC.Z17.10500C22.55+1.158KC.Z17.10500P0.010.001576
2017-11-10107.5KC.Z17.10750C20.05+1.151KC.Z17.10750P0.010.00256
2017-11-10110KC.Z17.11000C17.55+1.15226KC.Z17.11000P0.010.001376
2017-11-10112.5KC.Z17.11250C15.05+1.15 KC.Z17.11250P0.010.00876
2017-11-10115KC.Z17.11500C12.55+1.151KC.Z17.11500P0.010.002174
2017-11-10117.5KC.Z17.11750C10.05+1.14 KC.Z17.11750P0.010.001943
2017-11-10120KC.Z17.12000C7.55+1.1354KC.Z17.12000P0.01-0.013400
2017-11-10122.5KC.Z17.12250C5.05+1.09190KC.Z17.12250P0.01-0.051159
2017-11-10125KC.Z17.12500C2.55+0.77961KC.Z17.12500P0.01-0.373433
2017-11-10127.5KC.Z17.12750C0.05-0.443212KC.Z17.12750P0.01-1.581495
2017-11-10130KC.Z17.13000C0.01-0.123928KC.Z17.13000P2.45-1.283167
2017-11-10132.5KC.Z17.13250C0.01-0.031246KC.Z17.13250P4.95-1.191063
2017-11-10135KC.Z17.13500C0.01-0.026792KC.Z17.13500P7.45-1.182403
2017-11-10137.5KC.Z17.13750C0.01-0.011672KC.Z17.13750P9.95-1.17674
2017-11-10140KC.Z17.14000C0.010.005087KC.Z17.14000P12.45-1.163161
2017-11-10142.5KC.Z17.14250C0.010.001182KC.Z17.14250P14.95-1.16619
2017-11-10145KC.Z17.14500C0.010.002241KC.Z17.14500P17.45-1.16354
2017-11-10147.5KC.Z17.14750C0.010.001029KC.Z17.14750P19.95-1.1663
2017-11-10150KC.Z17.15000C0.010.004506KC.Z17.15000P22.45-1.15201
2017-11-10152.5KC.Z17.15250C0.010.00739KC.Z17.15250P24.95-1.154
2017-11-10155KC.Z17.15500C0.010.001707KC.Z17.15500P27.45-1.1548
2017-11-10157.5KC.Z17.15750C0.010.0071KC.Z17.15750P29.95-1.15 
2017-11-10160KC.Z17.16000C0.010.004421KC.Z17.16000P32.45-1.1516
2017-11-10162.5KC.Z17.16250C0.010.00174KC.Z17.16250P34.95-1.15 
2017-11-10165KC.Z17.16500C0.010.001903KC.Z17.16500P37.45-1.15 
2017-11-10167.5KC.Z17.16750C0.010.0073KC.Z17.16750P39.95-1.15 
2017-11-10170KC.Z17.17000C0.010.001657KC.Z17.17000P42.45-1.15 
2017-11-10172.5KC.Z17.17250C0.010.0025KC.Z17.17250P44.95-1.15 
2017-11-10175KC.Z17.17500C0.010.002258KC.Z17.17500P47.45-1.15 
2017-11-10177.5KC.Z17.17750C0.010.0062KC.Z17.17750P49.95-1.15 
2017-11-10180KC.Z17.18000C0.010.001261KC.Z17.18000P52.45-1.15 
2017-11-10182.5KC.Z17.18250C0.010.0061KC.Z17.18250P54.95-1.15 
2017-11-10185KC.Z17.18500C0.010.003200KC.Z17.18500P57.45-1.15 
2017-11-10187.5KC.Z17.18750C0.010.0022KC.Z17.18750P59.95-1.15 
2017-11-10190KC.Z17.19000C0.010.001068KC.Z17.19000P62.45-1.1575
2017-11-10192.5KC.Z17.19250C0.010.007KC.Z17.19250P64.95-1.15 
2017-11-10195KC.Z17.19500C0.010.0050KC.Z17.19500P67.45-1.15 
2017-11-10197.5KC.Z17.19750C0.010.0010KC.Z17.19750P69.95-1.15 
2017-11-10200KC.Z17.20000C0.010.002248KC.Z17.20000P72.45-1.15 
2017-11-10202.5KC.Z17.20250C0.010.007KC.Z17.20250P74.95-1.15 
2017-11-10205KC.Z17.20500C0.010.002444KC.Z17.20500P77.45-1.15 
2017-11-10207.5KC.Z17.20750C0.010.0044KC.Z17.20750P79.95-1.15 
2017-11-10210KC.Z17.21000C0.010.00223KC.Z17.21000P82.45-1.15 
2017-11-10212.5KC.Z17.21250C0.010.004KC.Z17.21250P84.95-1.15 
2017-11-10215KC.Z17.21500C0.010.0081KC.Z17.21500P87.45-1.15 
2017-11-10217.5KC.Z17.21750C0.010.0041KC.Z17.21750P89.95-1.15 
2017-11-10220KC.Z17.22000C0.010.001237KC.Z17.22000P92.45-1.15 
2017-11-10222.5KC.Z17.22250C0.010.002KC.Z17.22250P94.95-1.15 
2017-11-10225KC.Z17.22500C0.010.00233KC.Z17.22500P97.45-1.15122
2017-11-10227.5KC.Z17.22750C0.010.001KC.Z17.22750P99.95-1.15 
2017-11-10230KC.Z17.23000C0.010.00303KC.Z17.23000P102.45-1.15 
2017-11-10235KC.Z17.23500C0.010.0089KC.Z17.23500P107.45-1.15 
2017-11-10240KC.Z17.24000C0.010.0090KC.Z17.24000P112.45-1.15 
2017-11-10245KC.Z17.24500C0.010.0059KC.Z17.24500P117.45-1.15 
2017-11-10250KC.Z17.25000C0.010.001248KC.Z17.25000P122.45-1.15 
2017-11-10260KC.Z17.26000C0.010.00208KC.Z17.26000P132.45-1.15 
2017-11-10270KC.Z17.27000C0.010.00106KC.Z17.27000P142.45-1.15 
2017-11-10280KC.Z17.28000C0.010.0089KC.Z17.28000P152.45-1.15 
2017-11-10300KC.Z17.30000C0.010.002810KC.Z17.30000P172.45-1.15 
2017-11-10325KC.Z17.32500C0.010.0051KC.Z17.32500P197.45-1.15 

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