Saturday Sep 21, 9:18AM EDT

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

MarketNameOpenHighLowLastChangePctTime
@KC.H20COFFEE MARCH 2020102.35103.20101.55101.950.000.00%13:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-02-1250@KC.H20.5000C51.950.00 @KC.H20.5000P0.010.00 
2020-02-1255@KC.H20.5500C46.950.00 @KC.H20.5500P0.010.00 
2020-02-1260@KC.H20.6000C41.960.00 @KC.H20.6000P0.05+0.045
2020-02-1262.5@KC.H20.6250C43.810.00 @KC.H20.6250P0.010.00 
2020-02-1265@KC.H20.6500C35.470.00 @KC.H20.6500P0.020.00 
2020-02-1267.5@KC.H20.6750C36.480.00 @KC.H20.6750P0.12+0.081
2020-02-1270@KC.H20.7000C32.010.00 @KC.H20.7000P0.14+0.0941
2020-02-1272.5@KC.H20.7250C29.540.00 @KC.H20.7250P0.06-0.036
2020-02-1275@KC.H20.7500C29.080.00 @KC.H20.7500P0.06-0.09150
2020-02-1277.5@KC.H20.7750C26.650.00 @KC.H20.7750P0.46+0.225
2020-02-1280@KC.H20.8000C22.320.00 @KC.H20.8000P0.370.001102
2020-02-1282.5@KC.H20.8250C20.030.00 @KC.H20.8250P0.53-0.05454
2020-02-1285@KC.H20.8500C17.840.00 @KC.H20.8500P0.83-0.06717
2020-02-1287.5@KC.H20.8750C17.540.00 @KC.H20.8750P1.24-0.0985
2020-02-1290@KC.H20.9000C15.600.00 @KC.H20.9000P1.85-0.071521
2020-02-1292.5@KC.H20.9250C12.130.00 @KC.H20.9250P2.52-0.16206
2020-02-1295@KC.H20.9500C11.18+0.6114@KC.H20.9500P3.60-0.02967
2020-02-1297.5@KC.H20.9750C10.60-1.6711@KC.H20.9750P4.70-0.05512
2020-02-12100@KC.H20.10000C8.09+0.09471@KC.H20.10000P5.75+0.601091
2020-02-12102.5@KC.H20.10250C7.00+0.03275@KC.H20.10250P7.60+0.08157
2020-02-12105@KC.H20.10500C7.20+0.30552@KC.H20.10500P7.90-0.05598
2020-02-12107.5@KC.H20.10750C7.98+1.96427@KC.H20.10750P12.35+1.48164
2020-02-12110@KC.H20.11000C4.64-0.631529@KC.H20.11000P9.42-3.29648
2020-02-12112.5@KC.H20.11250C4.70+0.61292@KC.H20.11250P8.75-5.8935
2020-02-12115@KC.H20.11500C3.55-0.043616@KC.H20.11500P13.73-1.51669
2020-02-12117.5@KC.H20.11750C3.40-0.18227@KC.H20.11750P16.88-1.84203
2020-02-12120@KC.H20.12000C2.77-0.031747@KC.H20.12000P11.75-7.46657
2020-02-12122.5@KC.H20.12250C2.53-0.27110@KC.H20.12250P13.90-9.1312
2020-02-12125@KC.H20.12500C2.210.00915@KC.H20.12500P23.640.00 
2020-02-12127.5@KC.H20.12750C2.08+0.11176@KC.H20.12750P17.95-5.7317
2020-02-12130@KC.H20.13000C1.80+0.041647@KC.H20.13000P20.51-9.305
2020-02-12132.5@KC.H20.13250C2.42+0.85157@KC.H20.13250P32.120.00 
2020-02-12135@KC.H20.13500C1.43+0.022255@KC.H20.13500P34.460.00 
2020-02-12137.5@KC.H20.13750C1.32+0.05268@KC.H20.13750P26.81-10.0126
2020-02-12140@KC.H20.14000C1.150.001598@KC.H20.14000P37.350.00 
2020-02-12142.5@KC.H20.14250C1.86+0.68129@KC.H20.14250P28.96-12.631
2020-02-12145@KC.H20.14500C1.10+0.0310@KC.H20.14500P44.000.00 
2020-02-12147.5@KC.H20.14750C0.99+0.1318@KC.H20.14750P46.410.00 
2020-02-12150@KC.H20.15000C0.75-0.14457@KC.H20.15000P48.840.001
2020-02-12152.5@KC.H20.15250C1.83+1.0239@KC.H20.15250P47.090.00 
2020-02-12155@KC.H20.15500C0.75+0.0951@KC.H20.15500P51.790.00 
2020-02-12157.5@KC.H20.15750C0.610.00 @KC.H20.15750P56.160.00 
2020-02-12160@KC.H20.16000C1.07+0.51116@KC.H20.16000P56.680.00 
2020-02-12162.5@KC.H20.16250C0.520.00 @KC.H20.16250P61.070.00 
2020-02-12165@KC.H20.16500C0.79+0.3229@KC.H20.16500P61.580.00 
2020-02-12167.5@KC.H20.16750C0.490.00 @KC.H20.16750P64.040.00 
2020-02-12170@KC.H20.17000C0.450.0015@KC.H20.17000P63.980.00 
2020-02-12172.5@KC.H20.17250C0.63+0.266@KC.H20.17250P68.970.00 
2020-02-12175@KC.H20.17500C0.76+0.41101@KC.H20.17500P73.400.00 
2020-02-12177.5@KC.H20.17750C0.60+0.283@KC.H20.17750P75.870.00 
2020-02-12180@KC.H20.18000C0.50+0.20145@KC.H20.18000P78.350.00 
2020-02-12182.5@KC.H20.18250C0.46+0.12104@KC.H20.18250P80.830.00 
2020-02-12185@KC.H20.18500C0.50+0.216@KC.H20.18500P83.310.00 
2020-02-12187.5@KC.H20.18750C1.40+1.131@KC.H20.18750P85.790.00 
2020-02-12190@KC.H20.19000C0.27+0.0429@KC.H20.19000P88.280.00 
2020-02-12192.5@KC.H20.19250C0.210.00 @KC.H20.19250P90.760.00 
2020-02-12195@KC.H20.19500C1.40+1.201@KC.H20.19500P93.250.00 
2020-02-12197.5@KC.H20.19750C1.30+1.121@KC.H20.19750P93.780.00 
2020-02-12200@KC.H20.20000C0.35+0.08153@KC.H20.20000P98.220.00 
2020-02-12202.5@KC.H20.20250C1.58+1.402@KC.H20.20250P98.750.00 
2020-02-12205@KC.H20.20500C0.170.00 @KC.H20.20500P103.200.00 
2020-02-12210@KC.H20.21000C0.130.00 @KC.H20.21000P108.180.00 
2020-02-12215@KC.H20.21500C0.67+0.558@KC.H20.21500P113.170.00 
2020-02-12220@KC.H20.22000C0.15+0.0422@KC.H20.22000P115.190.00 
2020-02-12230@KC.H20.23000C0.90+0.824@KC.H20.23000P128.130.00 
2020-02-12240@KC.H20.24000C0.08+0.011@KC.H20.24000P138.120.00 
2020-02-12250@KC.H20.25000C0.20+0.14104@KC.H20.25000P148.110.00