S&P 500
2637.72
+4.64 +0.18%
Dow Indu
24423.26
+34.31 +0.14%
Nasdaq
7020.52
+51.27 +0.70%
Crude Oil
51.24
-1.37 -2.69%
Gold
1245.40
-3.59 -0.29%
Euro
1.136000
-0.007050 -0.62%
US Dollar
97.197
+0.410 +0.42%
Weak
One of our feed providers has experienced a major outage this week. We are working hard to restore full service as soon as possible.

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

MarketNameOpenHighLowLastChangePctTime
KC.Z18.ECOFFEE Dec 2018 (E)108.50108.50104.00103.25-5.25-4.80%set 11:44add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-11-0950KC.Z18.5000C63.85-2.80 KC.Z18.5000P0.010.002
2018-11-0955    KC.Z18.5500P0.010.0020
2018-11-0960KC.Z18.6000C53.85-2.80 KC.Z18.6000P0.010.00 
2018-11-0965KC.Z18.6500C48.85-2.80 KC.Z18.6500P0.010.00 
2018-11-0967.5KC.Z18.6750C46.35-2.802    
2018-11-0970KC.Z18.7000C43.85-2.80 KC.Z18.7000P0.010.001
2018-11-0975KC.Z18.7500C38.85-2.80 KC.Z18.7500P0.010.002
2018-11-0977.5KC.Z18.7750C36.35-2.80 KC.Z18.7750P0.010.003
2018-11-0980KC.Z18.8000C33.85-2.8050KC.Z18.8000P0.010.003081
2018-11-0982.5KC.Z18.8250C31.35-2.80240KC.Z18.8250P0.010.00564
2018-11-0985KC.Z18.8500C28.85-2.8075KC.Z18.8500P0.010.001144
2018-11-0987.5KC.Z18.8750C26.35-2.804KC.Z18.8750P0.010.00382
2018-11-0990KC.Z18.9000C23.85-2.801KC.Z18.9000P0.010.002524
2018-11-0992.5KC.Z18.9250C21.35-2.805KC.Z18.9250P0.010.001338
2018-11-0995KC.Z18.9500C18.85-2.80477KC.Z18.9500P0.010.003792
2018-11-0997.5KC.Z18.9750C16.35-2.80179KC.Z18.9750P0.010.001638
2018-11-09100KC.Z18.10000C13.85-2.801736KC.Z18.10000P0.010.003479
2018-11-09102.5KC.Z18.10250C11.35-2.801107KC.Z18.10250P0.010.002042
2018-11-09105KC.Z18.10500C8.85-2.802402KC.Z18.10500P0.010.002971
2018-11-09107.5KC.Z18.10750C6.35-2.812228KC.Z18.10750P0.010.003127
2018-11-09110KC.Z18.11000C3.85-2.823344KC.Z18.11000P0.01-0.015425
2018-11-09112.5KC.Z18.11250C1.35-2.871995KC.Z18.11250P0.01-0.063200
2018-11-09115KC.Z18.11500C0.01-1.934474KC.Z18.11500P1.15+0.864021
2018-11-09117.5KC.Z18.11750C0.01-0.452096KC.Z18.11750P3.65+2.341525
2018-11-09120KC.Z18.12000C0.01-0.073784KC.Z18.12000P6.15+2.723225
2018-11-09122.5KC.Z18.12250C0.01-0.013289KC.Z18.12250P8.65+2.78808
2018-11-09125KC.Z18.12500C0.010.004838KC.Z18.12500P11.15+2.801611
2018-11-09127.5KC.Z18.12750C0.010.002053KC.Z18.12750P13.65+2.80526
2018-11-09130KC.Z18.13000C0.010.006291KC.Z18.13000P16.15+2.80507
2018-11-09132.5KC.Z18.13250C0.010.00814KC.Z18.13250P18.65+2.8021
2018-11-09135KC.Z18.13500C0.010.003179KC.Z18.13500P21.15+2.8043
2018-11-09137.5KC.Z18.13750C0.010.001205KC.Z18.13750P23.65+2.80161
2018-11-09140KC.Z18.14000C0.010.002744KC.Z18.14000P26.15+2.80232
2018-11-09142.5KC.Z18.14250C0.010.00377KC.Z18.14250P28.65+2.8013
2018-11-09145KC.Z18.14500C0.010.002147KC.Z18.14500P31.15+2.8025
2018-11-09147.5KC.Z18.14750C0.010.00519KC.Z18.14750P33.65+2.8020
2018-11-09150KC.Z18.15000C0.010.003675KC.Z18.15000P36.15+2.8050
2018-11-09152.5KC.Z18.15250C0.010.00456KC.Z18.15250P38.65+2.80 
2018-11-09155KC.Z18.15500C0.010.00545KC.Z18.15500P41.15+2.80 
2018-11-09157.5KC.Z18.15750C0.010.00347KC.Z18.15750P43.65+2.80 
2018-11-09160KC.Z18.16000C0.010.002631KC.Z18.16000P46.15+2.80240
2018-11-09162.5KC.Z18.16250C0.010.00159KC.Z18.16250P48.65+2.8025
2018-11-09165KC.Z18.16500C0.010.003001KC.Z18.16500P51.15+2.8050
2018-11-09167.5KC.Z18.16750C0.010.00248KC.Z18.16750P53.65+2.80 
2018-11-09170KC.Z18.17000C0.010.001697KC.Z18.17000P56.15+2.80 
2018-11-09172.5KC.Z18.17250C0.010.00110KC.Z18.17250P58.65+2.80 
2018-11-09175KC.Z18.17500C0.010.00944KC.Z18.17500P61.15+2.8050
2018-11-09177.5KC.Z18.17750C0.010.0088KC.Z18.17750P63.65+2.80 
2018-11-09180KC.Z18.18000C0.010.001968KC.Z18.18000P66.15+2.80524
2018-11-09182.5KC.Z18.18250C0.010.00186KC.Z18.18250P68.65+2.80 
2018-11-09185KC.Z18.18500C0.010.001654KC.Z18.18500P71.15+2.8050
2018-11-09187.5KC.Z18.18750C0.010.0051KC.Z18.18750P73.65+2.80 
2018-11-09190KC.Z18.19000C0.010.00348KC.Z18.19000P76.15+2.8050
2018-11-09192.5KC.Z18.19250C0.010.0085KC.Z18.19250P78.65+2.80 
2018-11-09195KC.Z18.19500C0.010.0030KC.Z18.19500P81.15+2.80 
2018-11-09197.5KC.Z18.19750C0.010.0024KC.Z18.19750P83.65+2.80 
2018-11-09200KC.Z18.20000C0.010.001720KC.Z18.20000P86.15+2.8055
2018-11-09202.5KC.Z18.20250C0.010.0052KC.Z18.20250P88.65+2.80 
2018-11-09205KC.Z18.20500C0.010.0016KC.Z18.20500P91.15+2.80 
2018-11-09207.5KC.Z18.20750C0.010.002KC.Z18.20750P93.65+2.80 
2018-11-09210KC.Z18.21000C0.010.00499KC.Z18.21000P96.15+2.80 
2018-11-09212.5KC.Z18.21250C0.010.00 KC.Z18.21250P98.65+2.80 
2018-11-09215KC.Z18.21500C0.010.00813KC.Z18.21500P101.15+2.80 
2018-11-09217.5KC.Z18.21750C0.010.0014KC.Z18.21750P103.65+2.80 
2018-11-09220KC.Z18.22000C0.010.001086KC.Z18.22000P106.15+2.80 
2018-11-09222.5KC.Z18.22250C0.010.001KC.Z18.22250P108.65+2.80 
2018-11-09225KC.Z18.22500C0.010.0010KC.Z18.22500P111.15+2.80 
2018-11-09227.5KC.Z18.22750C0.010.00 KC.Z18.22750P113.65+2.801
2018-11-09230KC.Z18.23000C0.010.00417KC.Z18.23000P116.15+2.80 
2018-11-09235KC.Z18.23500C0.010.0034KC.Z18.23500P121.15+2.80 
2018-11-09240KC.Z18.24000C0.010.00519KC.Z18.24000P126.15+2.80 
2018-11-09250KC.Z18.25000C0.010.001019KC.Z18.25000P136.15+2.80 
2018-11-09260KC.Z18.26000C0.010.0021KC.Z18.26000P146.15+2.80 
2018-11-09270KC.Z18.27000C0.010.0098KC.Z18.27000P156.15+2.80 
2018-11-09290KC.Z18.29000C0.010.00 KC.Z18.29000P176.15+2.80 
2018-11-09300KC.Z18.30000C0.010.00669KC.Z18.30000P186.15+2.80 
2018-11-09302.5KC.Z18.30250C0.010.00 KC.Z18.30250P188.65+2.80 
2018-11-09305KC.Z18.30500C0.010.00 KC.Z18.30500P191.15+2.80 
2018-11-09307.5KC.Z18.30750C0.010.00 KC.Z18.30750P193.65+2.80 
2018-11-09310KC.Z18.31000C0.010.00 KC.Z18.31000P196.15+2.80 
2018-11-09312.5KC.Z18.31250C0.010.00 KC.Z18.31250P198.65+2.80 
2018-11-09315KC.Z18.31500C0.010.00 KC.Z18.31500P201.15+2.80 
2018-11-09317.5KC.Z18.31750C0.010.00 KC.Z18.31750P203.65+2.80 
2018-11-09320KC.Z18.32000C0.010.00 KC.Z18.32000P206.15+2.80 
2018-11-09322.5KC.Z18.32250C0.010.00 KC.Z18.32250P208.65+2.80 
2018-11-09325KC.Z18.32500C0.010.00 KC.Z18.32500P211.15+2.80 
2018-11-09327.5KC.Z18.32750C0.010.0010KC.Z18.32750P213.65+2.80 
2018-11-09330KC.Z18.33000C0.010.00 KC.Z18.33000P216.15+2.80 
2018-11-09332.5KC.Z18.33250C0.010.00 KC.Z18.33250P218.65+2.80 
2018-11-09335KC.Z18.33500C0.010.00 KC.Z18.33500P221.15+2.80 
2018-11-09337.5KC.Z18.33750C0.010.00 KC.Z18.33750P223.65+2.80 
2018-11-09340KC.Z18.34000C0.010.00 KC.Z18.34000P226.15+2.80 
2018-11-09342.5KC.Z18.34250C0.010.00 KC.Z18.34250P228.65+2.80 
2018-11-09350KC.Z18.35000C0.010.0045KC.Z18.35000P236.15+2.80 
2018-11-09352.5KC.Z18.35250C0.010.00 KC.Z18.35250P238.65+2.80 
2018-11-09355KC.Z18.35500C0.010.00 KC.Z18.35500P241.15+2.80 
2018-11-09357.5KC.Z18.35750C0.010.00 KC.Z18.35750P243.65+2.80 
2018-11-09360KC.Z18.36000C0.010.00 KC.Z18.36000P246.15+2.80 
2018-11-09362.5KC.Z18.36250C0.010.00 KC.Z18.36250P248.65+2.80 
2018-11-09365KC.Z18.36500C0.010.00 KC.Z18.36500P251.15+2.80 
2018-11-09367.5KC.Z18.36750C0.010.0045KC.Z18.36750P253.65+2.80 
2018-11-09370KC.Z18.37000C0.010.00 KC.Z18.37000P256.15+2.80 
2018-11-09372.5KC.Z18.37250C0.010.00 KC.Z18.37250P258.65+2.80 
2018-11-09375KC.Z18.37500C0.010.00 KC.Z18.37500P261.15+2.80 
2018-11-09377.5KC.Z18.37750C0.010.00 KC.Z18.37750P263.65+2.80 
2018-11-09380KC.Z18.38000C0.010.00 KC.Z18.38000P266.15+2.80 
2018-11-09382.5KC.Z18.38250C0.010.00 KC.Z18.38250P268.65+2.80 
2018-11-09385KC.Z18.38500C0.010.00 KC.Z18.38500P271.15+2.80 
2018-11-09387.5KC.Z18.38750C0.010.00 KC.Z18.38750P273.65+2.80 
2018-11-09390KC.Z18.39000C0.010.00 KC.Z18.39000P276.15+2.80 
2018-11-09392.5KC.Z18.39250C0.010.00 KC.Z18.39250P278.65+2.80 
2018-11-09395KC.Z18.39500C0.010.00 KC.Z18.39500P281.15+2.80 
2018-11-09397.5KC.Z18.39750C0.010.00 KC.Z18.39750P283.65+2.80 
2018-11-09400KC.Z18.40000C0.010.0045KC.Z18.40000P286.15+2.80 

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