Friday Feb 28, 11:10AM EST

Options Chain COFFEE MARCH 2020 (ICE:@KC.H20)

MarketNameOpenHighLowLastChangePctTime
@KC.H20COFFEE MARCH 2020107.75107.75107.75107.75-0.45-0.42%06:38add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-02-1250.00000000@KC.H20.5000C48.150.00 @KC.H20.5000P0.010.00 
2020-02-1255.00000000@KC.H20.5500C45.500.00 @KC.H20.5500P0.010.00 
2020-02-1260.00000000@KC.H20.6000C38.150.00 @KC.H20.6000P0.04+0.035
2020-02-1262.50000000@KC.H20.6250C38.000.00 @KC.H20.6250P0.010.00 
2020-02-1265.00000000@KC.H20.6500C35.500.00 @KC.H20.6500P0.010.00 
2020-02-1267.50000000@KC.H20.6750C32.800.00 @KC.H20.6750P0.12+0.111
2020-02-1270.00000000@KC.H20.7000C28.150.00 @KC.H20.7000P0.02+0.011215
2020-02-1272.50000000@KC.H20.7250C28.000.00 @KC.H20.7250P0.010.0015
2020-02-1275.00000000@KC.H20.7500C25.500.00 @KC.H20.7500P0.010.00151
2020-02-1277.50000000@KC.H20.7750C23.000.00 @KC.H20.7750P0.010.0015
2020-02-1280.00000000@KC.H20.8000C18.150.001050@KC.H20.8000P0.010.002962
2020-02-1282.50000000@KC.H20.8250C15.850.00 @KC.H20.8250P0.010.00675
2020-02-1285.00000000@KC.H20.8500C12.760.005@KC.H20.8500P0.010.003460
2020-02-1287.50000000@KC.H20.8750C12.800.00 @KC.H20.8750P0.03+0.02864
2020-02-1290.00000000@KC.H20.9000C25.50+15.196@KC.H20.9000P0.010.002891
2020-02-1292.50000000@KC.H20.9250C9.37+3.625@KC.H20.9250P0.02-0.011159
2020-02-1295.00000000@KC.H20.9500C10.21+4.8347@KC.H20.9500P0.03-0.012070
2020-02-1297.50000000@KC.H20.9750C3.00-0.15428@KC.H20.9750P0.01-0.13956
2020-02-12100.00000000@KC.H20.10000C0.50-0.691592@KC.H20.10000P0.01-0.682519
2020-02-12102.50000000@KC.H20.10250C0.01-0.32904@KC.H20.10250P1.55-0.781028
2020-02-12105.00000000@KC.H20.10500C0.01-0.101500@KC.H20.10500P3.77-0.842166
2020-02-12107.50000000@KC.H20.10750C0.01-0.031371@KC.H20.10750P7.25-0.041698
2020-02-12110.00000000@KC.H20.11000C0.03-0.033461@KC.H20.11000P12.20+2.454598
2020-02-12112.50000000@KC.H20.11250C0.010.001450@KC.H20.11250P12.59+0.361659
2020-02-12115.00000000@KC.H20.11500C0.010.003269@KC.H20.11500P14.60-0.123226
2020-02-12117.50000000@KC.H20.11750C0.010.00874@KC.H20.11750P19.00-0.171342
2020-02-12120.00000000@KC.H20.12000C0.02+0.014199@KC.H20.12000P21.25-0.632153
2020-02-12122.50000000@KC.H20.12250C0.04+0.011201@KC.H20.12250P18.81-5.971117
2020-02-12125.00000000@KC.H20.12500C0.010.004020@KC.H20.12500P25.00+0.503842
2020-02-12127.50000000@KC.H20.12750C0.020.002089@KC.H20.12750P13.90-13.10602
2020-02-12130.00000000@KC.H20.13000C0.03+0.024316@KC.H20.13000P32.20+2.702899
2020-02-12132.50000000@KC.H20.13250C0.010.00792@KC.H20.13250P26.67-8.10368
2020-02-12135.00000000@KC.H20.13500C0.02+0.012456@KC.H20.13500P17.08-17.42586
2020-02-12137.50000000@KC.H20.13750C0.020.00465@KC.H20.13750P10.21-26.99192
2020-02-12140.00000000@KC.H20.14000C0.010.002874@KC.H20.14000P17.71-21.79125
2020-02-12142.50000000@KC.H20.14250C0.07+0.06681@KC.H20.14250P14.97-29.1825
2020-02-12145.00000000@KC.H20.14500C0.01-0.012303@KC.H20.14500P15.11-29.5910
2020-02-12147.50000000@KC.H20.14750C0.05+0.04243@KC.H20.14750P14.63-34.995
2020-02-12150.00000000@KC.H20.15000C0.010.002937@KC.H20.15000P49.700.001
2020-02-12152.50000000@KC.H20.15250C0.05+0.03155@KC.H20.15250P52.000.00 
2020-02-12155.00000000@KC.H20.15500C0.03+0.021214@KC.H20.15500P54.700.00 
2020-02-12157.50000000@KC.H20.15750C0.05+0.04266@KC.H20.15750P57.000.00 
2020-02-12160.00000000@KC.H20.16000C0.010.001145@KC.H20.16000P59.700.00 
2020-02-12162.50000000@KC.H20.16250C0.03+0.0161@KC.H20.16250P62.200.00 
2020-02-12165.00000000@KC.H20.16500C0.03+0.02711@KC.H20.16500P64.500.0065
2020-02-12167.50000000@KC.H20.16750C0.02+0.0171@KC.H20.16750P69.760.00 
2020-02-12170.00000000@KC.H20.17000C0.010.00857@KC.H20.17000P69.700.00 
2020-02-12172.50000000@KC.H20.17250C0.03+0.0273@KC.H20.17250P72.000.00 
2020-02-12175.00000000@KC.H20.17500C0.03+0.02187@KC.H20.17500P74.500.00 
2020-02-12177.50000000@KC.H20.17750C0.02+0.0124@KC.H20.17750P77.000.00 
2020-02-12180.00000000@KC.H20.18000C0.03+0.02332@KC.H20.18000P79.500.0068
2020-02-12182.50000000@KC.H20.18250C0.03+0.0289@KC.H20.18250P82.200.00 
2020-02-12185.00000000@KC.H20.18500C0.02+0.01552@KC.H20.18500P84.700.00 
2020-02-12187.50000000@KC.H20.18750C0.06+0.0523@KC.H20.18750P89.350.00 
2020-02-12190.00000000@KC.H20.19000C0.02+0.01143@KC.H20.19000P89.700.00 
2020-02-12192.50000000@KC.H20.19250C1.02+1.0156@KC.H20.19250P92.200.00 
2020-02-12195.00000000@KC.H20.19500C0.04+0.0362@KC.H20.19500P94.700.00 
2020-02-12197.50000000@KC.H20.19750C0.14+0.13123@KC.H20.19750P97.200.00 
2020-02-12200.00000000@KC.H20.20000C0.02+0.01704@KC.H20.20000P101.650.00 
2020-02-12202.50000000@KC.H20.20250C0.10+0.0915@KC.H20.20250P102.200.00 
2020-02-12205.00000000@KC.H20.20500C0.09+0.08168@KC.H20.20500P104.500.00 
2020-02-12210.00000000@KC.H20.21000C0.010.00167@KC.H20.21000P112.250.00 
2020-02-12215.00000000@KC.H20.21500C0.06+0.05160@KC.H20.21500P114.700.00 
2020-02-12220.00000000@KC.H20.22000C0.010.00154@KC.H20.22000P119.700.00 
2020-02-12230.00000000@KC.H20.23000C0.010.0021@KC.H20.23000P129.500.00 
2020-02-12240.00000000@KC.H20.24000C0.03+0.02106@KC.H20.24000P139.700.00 
2020-02-12250.00000000@KC.H20.25000C0.02+0.01260@KC.H20.25000P151.650.00