Tuesday Jul 16, 8:04AM EDT

Options Chain COFFEE MARCH 2019 (ICE:@KC.H19)

MarketNameOpenHighLowLastChangePctTime
@KC.H19COFFEE MARCH 201993.6593.6593.6594.05+0.40+0.43%10:50add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-02-0850@KC.H19.5000C54.300.00 @KC.H19.5000P0.010.00 
2019-02-0855@KC.H19.5500C49.300.00 @KC.H19.5500P0.010.00 
2019-02-0860@KC.H19.6000C44.300.00 @KC.H19.6000P0.010.00 
2019-02-0865    @KC.H19.6500P0.010.00 
2019-02-0867.5@KC.H19.6750C36.800.00 @KC.H19.6750P0.010.00 
2019-02-0870@KC.H19.7000C34.300.00     
2019-02-0872.5@KC.H19.7250C31.800.00     
2019-02-0875@KC.H19.7500C29.300.00     
2019-02-0877.5@KC.H19.7750C26.800.00 @KC.H19.7750P0.03+0.0220
2019-02-0880@KC.H19.8000C24.300.00 @KC.H19.8000P0.010.001694
2019-02-0882.5@KC.H19.8250C21.800.00 @KC.H19.8250P0.05+0.04240
2019-02-0885@KC.H19.8500C19.300.0045@KC.H19.8500P0.02+0.013572
2019-02-0887.5    @KC.H19.8750P0.010.00259
2019-02-0890@KC.H19.9000C15.15+0.85566@KC.H19.9000P0.010.001472
2019-02-0892.5@KC.H19.9250C13.010.0015@KC.H19.9250P0.010.00743
2019-02-0895@KC.H19.9500C7.80-1.512@KC.H19.9500P0.010.002645
2019-02-0897.5@KC.H19.9750C5.10-1.7152@KC.H19.9750P0.010.001916
2019-02-08100@KC.H19.10000C2.50-1.831763@KC.H19.10000P0.01-0.024694
2019-02-08102.5@KC.H19.10250C0.02-1.931472@KC.H19.10250P0.17+0.021363
2019-02-08105@KC.H19.10500C0.01-0.423327@KC.H19.10500P2.50+1.372696
2019-02-08107.5@KC.H19.10750C0.01-0.072054@KC.H19.10750P3.14-0.14968
2019-02-08110@KC.H19.11000C0.01-0.014501@KC.H19.11000P7.75+2.032724
2019-02-08112.5@KC.H19.11250C0.01-0.011716@KC.H19.11250P7.80-0.401470
2019-02-08115@KC.H19.11500C0.010.004254@KC.H19.11500P10.700.003068
2019-02-08117.5@KC.H19.11750C0.04+0.03843@KC.H19.11750P14.65+1.451682
2019-02-08120@KC.H19.12000C0.02+0.014098@KC.H19.12000P15.65-0.051125
2019-02-08122.5@KC.H19.12250C0.02+0.011937@KC.H19.12250P21.15+2.95673
2019-02-08125@KC.H19.12500C0.04+0.033554@KC.H19.12500P22.94+2.241066
2019-02-08127.5@KC.H19.12750C0.02+0.01983    
2019-02-08130@KC.H19.13000C0.010.001900@KC.H19.13000P28.49+2.79361
2019-02-08132.5@KC.H19.13250C0.010.00804    
2019-02-08135@KC.H19.13500C0.010.002861    
2019-02-08137.5@KC.H19.13750C0.05+0.04864    
2019-02-08140@KC.H19.14000C0.010.002867    
2019-02-08142.5@KC.H19.14250C0.02+0.01449@KC.H19.14250P35.00-3.20 
2019-02-08145@KC.H19.14500C0.010.001165@KC.H19.14500P37.40-3.30 
2019-02-08147.5@KC.H19.14750C0.09+0.08375@KC.H19.14750P43.200.00 
2019-02-08150@KC.H19.15000C0.02+0.011468    
2019-02-08152.5@KC.H19.15250C0.02+0.01105@KC.H19.15250P48.200.00 
2019-02-08155@KC.H19.15500C0.02+0.01472@KC.H19.15500P50.700.00 
2019-02-08157.5@KC.H19.15750C0.02+0.0147@KC.H19.15750P52.000.00 
2019-02-08160@KC.H19.16000C0.02+0.01597@KC.H19.16000P55.700.00 
2019-02-08162.5    @KC.H19.16250P58.200.00 
2019-02-08165@KC.H19.16500C0.05+0.04431@KC.H19.16500P60.700.00 
2019-02-08167.5    @KC.H19.16750P63.200.00 
2019-02-08170@KC.H19.17000C0.02+0.01764@KC.H19.17000P65.700.0075
2019-02-08172.5@KC.H19.17250C0.16+0.15 @KC.H19.17250P67.000.00 
2019-02-08175@KC.H19.17500C0.04+0.03327@KC.H19.17500P70.700.0045
2019-02-08177.5@KC.H19.17750C0.02+0.0181@KC.H19.17750P73.200.00 
2019-02-08180@KC.H19.18000C0.02+0.01466@KC.H19.18000P75.700.00 
2019-02-08182.5    @KC.H19.18250P78.200.00 
2019-02-08185@KC.H19.18500C0.02+0.0128@KC.H19.18500P79.500.00 
2019-02-08187.5    @KC.H19.18750P83.200.00 
2019-02-08190@KC.H19.19000C0.010.00417@KC.H19.19000P85.700.00 
2019-02-08192.5@KC.H19.19250C0.010.00 @KC.H19.19250P88.200.00 
2019-02-08195    @KC.H19.19500P90.700.00 
2019-02-08197.5@KC.H19.19750C0.06+0.0535@KC.H19.19750P93.200.00 
2019-02-08200    @KC.H19.20000P95.700.00 
2019-02-08202.5    @KC.H19.20250P98.200.00 
2019-02-08205    @KC.H19.20500P99.400.00 
2019-02-08207.5@KC.H19.20750C0.010.00 @KC.H19.20750P103.200.00 
2019-02-08210@KC.H19.21000C0.010.001944@KC.H19.21000P104.500.00 
2019-02-08212.5@KC.H19.21250C0.010.00 @KC.H19.21250P108.200.00 
2019-02-08215    @KC.H19.21500P110.700.00 
2019-02-08217.5    @KC.H19.21750P113.200.00 
2019-02-08220@KC.H19.22000C0.02+0.0112@KC.H19.22000P115.700.00 
2019-02-08222.5    @KC.H19.22250P118.200.00 
2019-02-08225    @KC.H19.22500P120.700.00 
2019-02-08227.5    @KC.H19.22750P122.000.00 
2019-02-08230    @KC.H19.23000P125.700.00 
2019-02-08235@KC.H19.23500C0.010.001@KC.H19.23500P130.700.00 
2019-02-08240@KC.H19.24000C0.010.0014@KC.H19.24000P135.700.00 
2019-02-08245    @KC.H19.24500P140.700.00 
2019-02-08250    @KC.H19.25000P145.700.00 
2019-02-08260@KC.H19.26000C0.010.008@KC.H19.26000P154.500.00 
2019-02-08270@KC.H19.27000C0.010.00 @KC.H19.27000P165.700.00 
2019-02-08300    @KC.H19.30000P195.700.00