S&P 500
2767.78
-1.00 -0.04%
Dow Indu
25444.34
+64.89 +0.26%
Nasdaq
7448.89
-36.25 -0.49%
Crude Oil
69.28
+0.82 +1.18%
Gold
1226.48
0.00 0.00%
Euro
1.15295
0.00000 0.00%
US Dollar
95.665
-0.320 -0.33%
Strong

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

MarketNameOpenHighLowLastChangePctTime
KC.Z18.ECOFFEE Dec 2018 (E)121.75125.50120.90122.10+0.05+0.04%set 13:35add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-11-0950KC.Z18.5000C72.10+0.04 KC.Z18.5000P0.010.002
2018-11-0955    KC.Z18.5500P0.010.0020
2018-11-0960KC.Z18.6000C62.10+0.04 KC.Z18.6000P0.010.00 
2018-11-0965KC.Z18.6500C57.10+0.04 KC.Z18.6500P0.010.00 
2018-11-0967.5KC.Z18.6750C54.60+0.042    
2018-11-0970KC.Z18.7000C52.10+0.04 KC.Z18.7000P0.010.001
2018-11-0975KC.Z18.7500C47.10+0.04 KC.Z18.7500P0.010.002
2018-11-0977.5KC.Z18.7750C44.60+0.04 KC.Z18.7750P0.010.003
2018-11-0980KC.Z18.8000C42.10+0.0450KC.Z18.8000P0.010.003081
2018-11-0982.5KC.Z18.8250C39.60+0.03240KC.Z18.8250P0.01-0.01564
2018-11-0985KC.Z18.8500C37.10+0.03240KC.Z18.8500P0.01-0.011144
2018-11-0987.5KC.Z18.8750C34.60+0.039KC.Z18.8750P0.01-0.01382
2018-11-0990KC.Z18.9000C32.11+0.041KC.Z18.9000P0.01-0.012511
2018-11-0992.5KC.Z18.9250C29.61+0.035KC.Z18.9250P0.01-0.021301
2018-11-0995KC.Z18.9500C27.12+0.031341KC.Z18.9500P0.02-0.025759
2018-11-0997.5KC.Z18.9750C24.64+0.03189KC.Z18.9750P0.04-0.021645
2018-11-09100KC.Z18.10000C22.16+0.031943KC.Z18.10000P0.06-0.024794
2018-11-09102.5KC.Z18.10250C19.71+0.031110KC.Z18.10250P0.11-0.021958
2018-11-09105KC.Z18.10500C17.28+0.022533KC.Z18.10500P0.18-0.033961
2018-11-09107.5KC.Z18.10750C14.90+0.022720KC.Z18.10750P0.30-0.032682
2018-11-09110KC.Z18.11000C12.58-0.023772KC.Z18.11000P0.48-0.074871
2018-11-09112.5KC.Z18.11250C10.38-0.062591KC.Z18.11250P0.78-0.112391
2018-11-09115KC.Z18.11500C8.36-0.095893KC.Z18.11500P1.26-0.145930
2018-11-09117.5KC.Z18.11750C6.57-0.122278KC.Z18.11750P1.97-0.171223
2018-11-09120KC.Z18.12000C5.05-0.144761KC.Z18.12000P2.95-0.193480
2018-11-09122.5KC.Z18.12250C3.81-0.144160KC.Z18.12250P4.21-0.19784
2018-11-09125KC.Z18.12500C2.84-0.125260KC.Z18.12500P5.74-0.171644
2018-11-09127.5KC.Z18.12750C2.11-0.101230KC.Z18.12750P7.51-0.15516
2018-11-09130KC.Z18.13000C1.56-0.085485KC.Z18.13000P9.46-0.13507
2018-11-09132.5KC.Z18.13250C1.15-0.071066KC.Z18.13250P11.55-0.1221
2018-11-09135KC.Z18.13500C0.84-0.073270KC.Z18.13500P13.74-0.12381
2018-11-09137.5KC.Z18.13750C0.62-0.061824KC.Z18.13750P16.02-0.11161
2018-11-09140KC.Z18.14000C0.46-0.053449KC.Z18.14000P18.36-0.10459
2018-11-09142.5KC.Z18.14250C0.34-0.05383KC.Z18.14250P20.74-0.1013
2018-11-09145KC.Z18.14500C0.25-0.052195KC.Z18.14500P23.15-0.1025
2018-11-09147.5KC.Z18.14750C0.19-0.05521KC.Z18.14750P25.59-0.1020
2018-11-09150KC.Z18.15000C0.14-0.053686KC.Z18.15000P28.04-0.1051
2018-11-09152.5KC.Z18.15250C0.10-0.05455KC.Z18.15250P30.50-0.10 
2018-11-09155KC.Z18.15500C0.08-0.04535KC.Z18.15500P32.98-0.09 
2018-11-09157.5KC.Z18.15750C0.06-0.04347KC.Z18.15750P35.46-0.09 
2018-11-09160KC.Z18.16000C0.04-0.042646KC.Z18.16000P37.94-0.09240
2018-11-09162.5KC.Z18.16250C0.03-0.04159KC.Z18.16250P40.43-0.0925
2018-11-09165KC.Z18.16500C0.03-0.033001KC.Z18.16500P42.93-0.0850
2018-11-09167.5KC.Z18.16750C0.02-0.03248KC.Z18.16750P45.42-0.08 
2018-11-09170KC.Z18.17000C0.02-0.021697KC.Z18.17000P47.92-0.07 
2018-11-09172.5KC.Z18.17250C0.01-0.02110KC.Z18.17250P50.41-0.07 
2018-11-09175KC.Z18.17500C0.01-0.02944KC.Z18.17500P52.91-0.0750
2018-11-09177.5KC.Z18.17750C0.01-0.0288KC.Z18.17750P55.41-0.07 
2018-11-09180KC.Z18.18000C0.01-0.011928KC.Z18.18000P57.91-0.06524
2018-11-09182.5KC.Z18.18250C0.01-0.01186KC.Z18.18250P60.40-0.07 
2018-11-09185KC.Z18.18500C0.01-0.011654KC.Z18.18500P62.90-0.0750
2018-11-09187.5KC.Z18.18750C0.010.0051KC.Z18.18750P65.40-0.06 
2018-11-09190KC.Z18.19000C0.010.00348KC.Z18.19000P67.90-0.0650
2018-11-09192.5KC.Z18.19250C0.010.0025KC.Z18.19250P70.40-0.06 
2018-11-09195KC.Z18.19500C0.010.0030KC.Z18.19500P72.90-0.06 
2018-11-09197.5KC.Z18.19750C0.010.0024KC.Z18.19750P75.40-0.06 
2018-11-09200KC.Z18.20000C0.010.001720KC.Z18.20000P77.90-0.0655
2018-11-09202.5KC.Z18.20250C0.010.0052KC.Z18.20250P80.40-0.06 
2018-11-09205KC.Z18.20500C0.010.0016KC.Z18.20500P82.90-0.06 
2018-11-09207.5KC.Z18.20750C0.010.002KC.Z18.20750P85.40-0.06 
2018-11-09210KC.Z18.21000C0.010.00499KC.Z18.21000P87.90-0.06 
2018-11-09212.5KC.Z18.21250C0.010.00 KC.Z18.21250P90.40-0.06 
2018-11-09215KC.Z18.21500C0.010.00813KC.Z18.21500P92.90-0.05 
2018-11-09217.5KC.Z18.21750C0.010.0014KC.Z18.21750P95.40-0.05 
2018-11-09220KC.Z18.22000C0.010.001086KC.Z18.22000P97.90-0.05 
2018-11-09222.5KC.Z18.22250C0.010.001KC.Z18.22250P100.40-0.05 
2018-11-09225KC.Z18.22500C0.010.0010KC.Z18.22500P102.90-0.05 
2018-11-09227.5KC.Z18.22750C0.010.00 KC.Z18.22750P105.40-0.051
2018-11-09230KC.Z18.23000C0.010.00417KC.Z18.23000P107.90-0.05 
2018-11-09235KC.Z18.23500C0.010.0034KC.Z18.23500P112.90-0.05 
2018-11-09240KC.Z18.24000C0.010.00519KC.Z18.24000P117.90-0.05 
2018-11-09250KC.Z18.25000C0.010.001019KC.Z18.25000P127.90-0.05 
2018-11-09260KC.Z18.26000C0.010.0021KC.Z18.26000P137.90-0.05 
2018-11-09270KC.Z18.27000C0.010.0098KC.Z18.27000P147.90-0.05 
2018-11-09290KC.Z18.29000C0.010.00 KC.Z18.29000P167.90-0.05 
2018-11-09300KC.Z18.30000C0.010.00669KC.Z18.30000P177.90-0.05 
2018-11-09302.5KC.Z18.30250C0.010.00 KC.Z18.30250P180.40-0.05 
2018-11-09305KC.Z18.30500C0.010.00 KC.Z18.30500P182.90-0.05 
2018-11-09307.5KC.Z18.30750C0.010.00 KC.Z18.30750P185.40-0.05 
2018-11-09310KC.Z18.31000C0.010.00 KC.Z18.31000P187.90-0.05 
2018-11-09312.5KC.Z18.31250C0.010.00 KC.Z18.31250P190.40-0.05 
2018-11-09315KC.Z18.31500C0.010.00 KC.Z18.31500P192.90-0.05 
2018-11-09317.5KC.Z18.31750C0.010.00 KC.Z18.31750P195.40-0.05 
2018-11-09320KC.Z18.32000C0.010.00 KC.Z18.32000P197.90-0.05 
2018-11-09322.5KC.Z18.32250C0.010.00 KC.Z18.32250P200.40-0.05 
2018-11-09325KC.Z18.32500C0.010.00 KC.Z18.32500P202.90-0.05 
2018-11-09327.5KC.Z18.32750C0.010.0010KC.Z18.32750P205.40-0.05 
2018-11-09330KC.Z18.33000C0.010.00 KC.Z18.33000P207.90-0.05 
2018-11-09332.5KC.Z18.33250C0.010.00 KC.Z18.33250P210.40-0.05 
2018-11-09335KC.Z18.33500C0.010.00 KC.Z18.33500P212.90-0.05 
2018-11-09337.5KC.Z18.33750C0.010.00 KC.Z18.33750P215.40-0.05 
2018-11-09340KC.Z18.34000C0.010.00 KC.Z18.34000P217.90-0.05 
2018-11-09342.5KC.Z18.34250C0.010.00 KC.Z18.34250P220.40-0.05 
2018-11-09350KC.Z18.35000C0.010.0045KC.Z18.35000P227.90-0.05 
2018-11-09352.5KC.Z18.35250C0.010.00 KC.Z18.35250P230.40-0.05 
2018-11-09355KC.Z18.35500C0.010.00 KC.Z18.35500P232.90-0.05 
2018-11-09357.5KC.Z18.35750C0.010.00 KC.Z18.35750P235.40-0.05 
2018-11-09360KC.Z18.36000C0.010.00 KC.Z18.36000P237.90-0.05 
2018-11-09362.5KC.Z18.36250C0.010.00 KC.Z18.36250P240.40-0.05 
2018-11-09365KC.Z18.36500C0.010.00 KC.Z18.36500P242.90-0.05 
2018-11-09367.5KC.Z18.36750C0.010.0045KC.Z18.36750P245.40-0.05 
2018-11-09370KC.Z18.37000C0.010.00 KC.Z18.37000P247.90-0.05 
2018-11-09372.5KC.Z18.37250C0.010.00 KC.Z18.37250P250.40-0.05 
2018-11-09375KC.Z18.37500C0.010.00 KC.Z18.37500P252.90-0.05 
2018-11-09377.5KC.Z18.37750C0.010.00 KC.Z18.37750P255.40-0.05 
2018-11-09380KC.Z18.38000C0.010.00 KC.Z18.38000P257.90-0.05 
2018-11-09382.5KC.Z18.38250C0.010.00 KC.Z18.38250P260.40-0.05 
2018-11-09385KC.Z18.38500C0.010.00 KC.Z18.38500P262.90-0.05 
2018-11-09387.5KC.Z18.38750C0.010.00 KC.Z18.38750P265.40-0.05 
2018-11-09390KC.Z18.39000C0.010.00 KC.Z18.39000P267.90-0.05 
2018-11-09392.5KC.Z18.39250C0.010.00 KC.Z18.39250P270.40-0.05 
2018-11-09395KC.Z18.39500C0.010.00 KC.Z18.39500P272.90-0.05 
2018-11-09397.5KC.Z18.39750C0.010.00 KC.Z18.39750P275.40-0.05 
2018-11-09400KC.Z18.40000C0.010.0045KC.Z18.40000P277.90-0.05 

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