S&P 500
2841.85
+1.16 +0.04%
Dow Indu
25614.95
+56.22 +0.22%
Nasdaq
7782.29
-24.23 -0.31%
Crude Oil
65.69
+0.23 +0.35%
Gold
1179.400
+2.755 +0.23%
Euro
1.140575
+0.002700 +0.24%
US Dollar
96.287
-0.312 -0.40%
Strong

Options Chain COFFEE Dec 2018 (E) (NYBOT:KC.Z18.E)

MarketNameOpenHighLowLastChangePctTime
KC.Z18.ECOFFEE Dec 2018 (E)105.95106.20103.85104.35-1.00-0.95%12:44add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-11-0950KC.Z18.5000C55.36-0.64 KC.Z18.5000P0.010.00 
2018-11-0955    KC.Z18.5500P0.01+0.0120
2018-11-0960KC.Z18.6000C45.37-0.64 KC.Z18.6000P0.02+0.01 
2018-11-0965KC.Z18.6500C40.38-0.64 KC.Z18.6500P0.03+0.01 
2018-11-0970KC.Z18.7000C35.40-0.64 KC.Z18.7000P0.05+0.01 
2018-11-0975KC.Z18.7500C30.43-0.64 KC.Z18.7500P0.08+0.01 
2018-11-0977.5KC.Z18.7750C27.94-0.65 KC.Z18.7750P0.090.00 
2018-11-0980KC.Z18.8000C25.47-0.65 KC.Z18.8000P0.120.00 
2018-11-0982.5KC.Z18.8250C23.01-0.66 KC.Z18.8250P0.16-0.01297
2018-11-0985KC.Z18.8500C20.58-0.6650KC.Z18.8500P0.28+0.05150
2018-11-0987.5KC.Z18.8750C18.18-0.65 KC.Z18.8750P0.37+0.0479
2018-11-0990KC.Z18.9000C15.85-0.6350KC.Z18.9000P0.68+0.18155
2018-11-0992.5KC.Z18.9250C13.60-0.61 KC.Z18.9250P0.95+0.20129
2018-11-0995KC.Z18.9500C10.65-0.84575KC.Z18.9500P1.42+0.283607
2018-11-0997.5KC.Z18.9750C9.56-0.50 KC.Z18.9750P2.08+0.37643
2018-11-09100KC.Z18.10000C7.86-0.43321KC.Z18.10000P3.10+0.593546
2018-11-09102.5KC.Z18.10250C6.40-0.36 KC.Z18.10250P4.05+0.501256
2018-11-09105KC.Z18.10500C4.90-0.30638KC.Z18.10500P5.55+0.705477
2018-11-09107.5KC.Z18.10750C4.14-0.09744KC.Z18.10750P7.02+0.643286
2018-11-09110KC.Z18.11000C3.26-0.211706KC.Z18.11000P8.91+0.795501
2018-11-09112.5KC.Z18.11250C2.70-0.161397KC.Z18.11250P10.01+0.461990
2018-11-09115KC.Z18.11500C2.28-0.112268KC.Z18.11500P12.04+0.497462
2018-11-09117.5KC.Z18.11750C1.96-0.06732KC.Z18.11750P14.17+0.51614
2018-11-09120KC.Z18.12000C1.720.005722KC.Z18.12000P17.25+0.882797
2018-11-09122.5KC.Z18.12250C1.40-0.091937KC.Z18.12250P18.64+0.54464
2018-11-09125KC.Z18.12500C1.20-0.097726KC.Z18.12500P20.94+0.541614
2018-11-09127.5KC.Z18.12750C1.08-0.05540KC.Z18.12750P23.28+0.55516
2018-11-09130KC.Z18.13000C0.93-0.075549KC.Z18.13000P25.65+0.56549
2018-11-09132.5KC.Z18.13250C0.80-0.09174KC.Z18.13250P28.04+0.5720
2018-11-09135KC.Z18.13500C0.79-0.074192KC.Z18.13500P30.44+0.5870
2018-11-09137.5KC.Z18.13750C0.62-0.09698KC.Z18.13750P32.86+0.58162
2018-11-09140KC.Z18.14000C0.640.004383KC.Z18.14000P35.29+0.5927
2018-11-09142.5KC.Z18.14250C0.58-0.05445KC.Z18.14250P37.73+0.6013
2018-11-09145KC.Z18.14500C0.52-0.062492KC.Z18.14500P40.17+0.592
2018-11-09147.5KC.Z18.14750C0.47-0.06411KC.Z18.14750P42.62+0.5924
2018-11-09150KC.Z18.15000C0.430.005464KC.Z18.15000P45.08+0.6027
2018-11-09152.5KC.Z18.15250C0.40-0.04454KC.Z18.15250P47.55+0.61 
2018-11-09155KC.Z18.15500C0.36-0.05506KC.Z18.15500P50.01+0.60 
2018-11-09157.5KC.Z18.15750C0.33-0.04334KC.Z18.15750P52.48+0.61 
2018-11-09160KC.Z18.16000C0.30-0.013296KC.Z18.16000P54.96+0.62150
2018-11-09162.5KC.Z18.16250C0.28-0.04154KC.Z18.16250P57.43+0.6125
2018-11-09165KC.Z18.16500C0.26-0.044365KC.Z18.16500P59.91+0.6150
2018-11-09167.5KC.Z18.16750C0.24-0.03248KC.Z18.16750P62.39+0.62 
2018-11-09170KC.Z18.17000C0.23-0.021312KC.Z18.17000P64.88+0.63 
2018-11-09172.5KC.Z18.17250C0.18-0.03113KC.Z18.17250P67.36+0.62 
2018-11-09175KC.Z18.17500C0.20-0.021022KC.Z18.17500P69.85+0.6350
2018-11-09177.5KC.Z18.17750C0.18-0.0388KC.Z18.17750P72.33+0.62 
2018-11-09180KC.Z18.18000C0.17-0.022043KC.Z18.18000P74.82+0.63574
2018-11-09182.5KC.Z18.18250C0.11-0.05194KC.Z18.18250P77.31+0.63 
2018-11-09185KC.Z18.18500C0.10-0.051665KC.Z18.18500P79.80+0.6350
2018-11-09187.5KC.Z18.18750C0.140.0036KC.Z18.18750P82.29+0.63 
2018-11-09190KC.Z18.19000C0.13-0.02165KC.Z18.19000P84.78+0.6350
2018-11-09192.5KC.Z18.19250C0.12-0.0225KC.Z18.19250P87.27+0.63 
2018-11-09195KC.Z18.19500C0.12-0.0130KC.Z18.19500P89.77+0.64 
2018-11-09197.5KC.Z18.19750C0.11-0.0124KC.Z18.19750P92.26+0.64 
2018-11-09200KC.Z18.20000C0.09-0.011726KC.Z18.20000P94.75+0.6355
2018-11-09202.5KC.Z18.20250C0.10-0.0151KC.Z18.20250P97.25+0.64 
2018-11-09205KC.Z18.20500C0.09-0.0119KC.Z18.20500P99.74+0.64 
2018-11-09207.5KC.Z18.20750C0.09-0.012KC.Z18.20750P102.24+0.64 
2018-11-09210KC.Z18.21000C0.08-0.01514KC.Z18.21000P104.73+0.64 
2018-11-09212.5KC.Z18.21250C0.08-0.01 KC.Z18.21250P107.23+0.64 
2018-11-09215KC.Z18.21500C0.07-0.01813KC.Z18.21500P109.72+0.64 
2018-11-09217.5KC.Z18.21750C0.07-0.0114KC.Z18.21750P112.22+0.64 
2018-11-09220KC.Z18.22000C0.070.001090KC.Z18.22000P114.72+0.65 
2018-11-09222.5KC.Z18.22250C0.06-0.012KC.Z18.22250P117.21+0.64 
2018-11-09225KC.Z18.22500C0.06-0.019KC.Z18.22500P119.71+0.64 
2018-11-09227.5KC.Z18.22750C0.060.00 KC.Z18.22750P122.21+0.651
2018-11-09230KC.Z18.23000C0.05-0.01417KC.Z18.23000P124.70+0.64 
2018-11-09235KC.Z18.23500C0.05-0.0134KC.Z18.23500P129.70+0.64 
2018-11-09240KC.Z18.24000C0.04-0.01519KC.Z18.24000P134.69+0.64 
2018-11-09250KC.Z18.25000C0.040.001021KC.Z18.25000P144.69+0.65 
2018-11-09260KC.Z18.26000C0.03-0.0121KC.Z18.26000P154.68+0.64 
2018-11-09270KC.Z18.27000C0.030.0098KC.Z18.27000P164.68+0.65 
2018-11-09290KC.Z18.29000C0.020.00 KC.Z18.29000P184.67+0.65 
2018-11-09300KC.Z18.30000C0.020.00669KC.Z18.30000P194.67+0.65 
2018-11-09302.5KC.Z18.30250C0.020.00 KC.Z18.30250P197.17+0.65 
2018-11-09305KC.Z18.30500C0.020.00 KC.Z18.30500P199.67+0.65 
2018-11-09307.5KC.Z18.30750C0.01-0.01 KC.Z18.30750P202.16+0.64 
2018-11-09310KC.Z18.31000C0.01-0.01 KC.Z18.31000P204.66+0.64 
2018-11-09312.5KC.Z18.31250C0.01-0.01 KC.Z18.31250P207.16+0.64 
2018-11-09315KC.Z18.31500C0.010.00 KC.Z18.31500P209.66+0.65 
2018-11-09317.5KC.Z18.31750C0.010.00 KC.Z18.31750P212.16+0.65 
2018-11-09320KC.Z18.32000C0.010.00 KC.Z18.32000P214.66+0.65 
2018-11-09322.5KC.Z18.32250C0.010.00 KC.Z18.32250P217.16+0.65 
2018-11-09325KC.Z18.32500C0.010.00 KC.Z18.32500P219.66+0.65 
2018-11-09327.5KC.Z18.32750C0.010.0010KC.Z18.32750P222.16+0.65 
2018-11-09330KC.Z18.33000C0.010.00 KC.Z18.33000P224.66+0.65 
2018-11-09332.5KC.Z18.33250C0.010.00 KC.Z18.33250P227.16+0.65 
2018-11-09335KC.Z18.33500C0.010.00 KC.Z18.33500P229.66+0.65 
2018-11-09337.5KC.Z18.33750C0.010.00 KC.Z18.33750P232.16+0.65 
2018-11-09340KC.Z18.34000C0.010.00 KC.Z18.34000P234.66+0.65 
2018-11-09342.5KC.Z18.34250C0.010.00 KC.Z18.34250P237.16+0.65 
2018-11-09350KC.Z18.35000C0.010.0045KC.Z18.35000P244.66+0.65 
2018-11-09352.5KC.Z18.35250C0.010.00 KC.Z18.35250P247.16+0.65 
2018-11-09355KC.Z18.35500C0.010.00 KC.Z18.35500P249.66+0.65 
2018-11-09357.5KC.Z18.35750C0.010.00 KC.Z18.35750P252.16+0.65 
2018-11-09360KC.Z18.36000C0.010.00 KC.Z18.36000P254.66+0.65 
2018-11-09362.5KC.Z18.36250C0.010.00 KC.Z18.36250P257.16+0.65 
2018-11-09365KC.Z18.36500C0.010.00 KC.Z18.36500P259.66+0.65 
2018-11-09367.5KC.Z18.36750C0.010.0045KC.Z18.36750P262.16+0.65 
2018-11-09370KC.Z18.37000C0.010.00 KC.Z18.37000P264.66+0.65 
2018-11-09372.5KC.Z18.37250C0.010.00 KC.Z18.37250P267.16+0.65 
2018-11-09375KC.Z18.37500C0.010.00 KC.Z18.37500P269.66+0.65 
2018-11-09377.5KC.Z18.37750C0.010.00 KC.Z18.37750P272.16+0.65 
2018-11-09380KC.Z18.38000C0.010.00 KC.Z18.38000P274.66+0.65 
2018-11-09382.5KC.Z18.38250C0.010.00 KC.Z18.38250P277.16+0.65 
2018-11-09385KC.Z18.38500C0.010.00 KC.Z18.38500P279.66+0.65 
2018-11-09387.5KC.Z18.38750C0.010.00 KC.Z18.38750P282.16+0.65 
2018-11-09390KC.Z18.39000C0.010.00 KC.Z18.39000P284.66+0.65 
2018-11-09392.5KC.Z18.39250C0.010.00 KC.Z18.39250P287.16+0.65 
2018-11-09395KC.Z18.39500C0.010.00 KC.Z18.39500P289.65+0.64 
2018-11-09397.5KC.Z18.39750C0.010.00 KC.Z18.39750P292.15+0.64 
2018-11-09400KC.Z18.40000C0.010.0045KC.Z18.40000P294.65+0.64 

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