S&P 500
2792.67
+17.79 +0.64%
Dow Indu
26031.81
+181.18 +0.70%
Nasdaq
7527.55
+67.84 +0.91%
Crude Oil
57.11
+0.15 +0.27%
Gold
1327.835
+2.335 +0.18%
Euro
1.133950
+0.000200 +0.02%
US Dollar
96.487
0.000 0.00%
Strong

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

MarketNameOpenHighLowLastChangePctTime
@KC.H19COFFEE MARCH 201996.5096.9596.4596.95+0.85+0.88%13:01add 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.H19.6500C49.62+9.1220@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 @KC.H19.7000P0.07+0.0650
2019-02-0872.5@KC.H19.7250C31.800.00 @KC.H19.7250P0.05+0.0450
2019-02-0875@KC.H19.7500C29.300.00 @KC.H19.7500P0.09+0.0844
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.H19.8750C24.10+7.3010@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@KC.H19.12750P14.35-8.85467
2019-02-08130@KC.H19.13000C0.010.001900@KC.H19.13000P28.49+2.79361
2019-02-08132.5@KC.H19.13250C0.010.00804@KC.H19.13250P13.20-15.001
2019-02-08135@KC.H19.13500C0.010.002861@KC.H19.13500P22.20-8.5028
2019-02-08137.5@KC.H19.13750C0.05+0.04864@KC.H19.13750P18.00-14.002
2019-02-08140@KC.H19.14000C0.010.002867@KC.H19.14000P20.20-15.5025
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@KC.H19.15000P28.36-17.34116
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.H19.16250C0.31+0.30206@KC.H19.16250P58.200.00 
2019-02-08165@KC.H19.16500C0.05+0.04431@KC.H19.16500P60.700.00 
2019-02-08167.5@KC.H19.16750C0.25+0.2418@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.H19.18250C0.16+0.1515@KC.H19.18250P78.200.00 
2019-02-08185@KC.H19.18500C0.02+0.0128@KC.H19.18500P79.500.00 
2019-02-08187.5@KC.H19.18750C0.62+0.6142@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.H19.19500C0.05+0.0424@KC.H19.19500P90.700.00 
2019-02-08197.5@KC.H19.19750C0.06+0.0535@KC.H19.19750P93.200.00 
2019-02-08200@KC.H19.20000C0.09+0.08385@KC.H19.20000P95.700.00 
2019-02-08202.5@KC.H19.20250C0.05+0.04114@KC.H19.20250P98.200.00 
2019-02-08205@KC.H19.20500C0.33+0.322@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.H19.21500C0.34+0.33 @KC.H19.21500P110.700.00 
2019-02-08217.5@KC.H19.21750C0.06+0.051@KC.H19.21750P113.200.00 
2019-02-08220@KC.H19.22000C0.02+0.0112@KC.H19.22000P115.700.00 
2019-02-08222.5@KC.H19.22250C0.29+0.281@KC.H19.22250P118.200.00 
2019-02-08225@KC.H19.22500C0.30+0.2910@KC.H19.22500P120.700.00 
2019-02-08227.5@KC.H19.22750C0.26+0.259@KC.H19.22750P122.000.00 
2019-02-08230@KC.H19.23000C0.23+0.226@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.H19.24500C0.010.0010@KC.H19.24500P140.700.00 
2019-02-08250@KC.H19.25000C0.010.0062@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.H19.30000C0.010.008@KC.H19.30000P195.700.00 

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