Monday Jan 20, 11:48PM EST

Options Chain COFFEE MARCH 2021 (ICE:@KC.H21)

MarketNameOpenHighLowLastChangePctTime
@KC.H21COFFEE MARCH 2021125.25125.25123.25123.65-1.05-0.84%13:25add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-02-1050.00000000@KC.H21.5000C74.70.0 @KC.H21.5000P0.010.00 
2021-02-1060.00000000@KC.H21.6000C73.600.00 @KC.H21.6000P0.010.00 
2021-02-1065.00000000@KC.H21.6500C77.310.00 @KC.H21.6500P0.010.00 
2021-02-1070.00000000@KC.H21.7000C60.740.00 @KC.H21.7000P0.040.00 
2021-02-1072.50000000@KC.H21.7250C53.560.00 @KC.H21.7250P0.050.00 
2021-02-1075.00000000@KC.H21.7500C54.140.00 @KC.H21.7500P0.070.00 
2021-02-1077.50000000@KC.H21.7750C53.340.00 @KC.H21.7750P0.160.00 
2021-02-1080.00000000@KC.H21.8000C59.570.00 @KC.H21.8000P0.100.00 
2021-02-1082.50000000@KC.H21.8250C44.230.00 @KC.H21.8250P0.330.00 
2021-02-1085.00000000@KC.H21.8500C40.270.00 @KC.H21.8500P0.390.00 
2021-02-1087.50000000@KC.H21.8750C39.520.00 @KC.H21.8750P0.590.00 
2021-02-1090.00000000@KC.H21.9000C39.780.00 @KC.H21.9000P0.98-0.044
2021-02-1092.50000000@KC.H21.9250C50.580.001350@KC.H21.9250P0.600.00 
2021-02-1095.00000000@KC.H21.9500C39.540.00 @KC.H21.9500P1.80+0.475
2021-02-1097.50000000@KC.H21.9750C29.340.00 @KC.H21.9750P0.950.00 
2021-02-10100.00000000@KC.H21.10000C35.140.00 @KC.H21.10000P2.110.00 
2021-02-10102.50000000@KC.H21.10250C26.110.00 @KC.H21.10250P2.560.00 
2021-02-10105.00000000@KC.H21.10500C23.750.00 @KC.H21.10500P6.60+3.28417
2021-02-10107.50000000@KC.H21.10750C26.400.00 @KC.H21.10750P2.970.00 
2021-02-10110.00000000@KC.H21.11000C30.390.00 @KC.H21.11000P3.430.00100
2021-02-10112.50000000@KC.H21.11250C19.190.00 @KC.H21.11250P3.410.00 
2021-02-10115.00000000@KC.H21.11500C29.090.0075@KC.H21.11500P6.20-0.4327
2021-02-10117.50000000@KC.H21.11750C20.330.00 @KC.H21.11750P7.370.00 
2021-02-10120.00000000@KC.H21.12000C27.780.00100@KC.H21.12000P7.470.00100
2021-02-10122.50000000@KC.H21.12250C19.900.00 @KC.H21.12250P9.700.00 
2021-02-10125.00000000@KC.H21.12500C14.610.00 @KC.H21.12500P13.970.00 
2021-02-10127.50000000@KC.H21.12750C13.850.00 @KC.H21.12750P9.870.00 
2021-02-10130.00000000@KC.H21.13000C13.010.00 @KC.H21.13000P17.320.00 
2021-02-10132.50000000@KC.H21.13250C11.840.00 @KC.H21.13250P18.220.00 
2021-02-10135.00000000@KC.H21.13500C12.490.00 @KC.H21.13500P18.440.00 
2021-02-10137.50000000@KC.H21.13750C10.730.009@KC.H21.13750P17.730.002
2021-02-10140.00000000@KC.H21.14000C15.030.004@KC.H21.14000P19.730.00 
2021-02-10142.50000000@KC.H21.14250C8.840.00 @KC.H21.14250P19.250.00 
2021-02-10145.00000000@KC.H21.14500C10.800.00 @KC.H21.14500P25.810.00 
2021-02-10147.50000000@KC.H21.14750C10.230.00 @KC.H21.14750P22.830.00 
2021-02-10150.00000000@KC.H21.15000C7.840.00 @KC.H21.15000P29.750.00 
2021-02-10152.50000000@KC.H21.15250C7.020.00 @KC.H21.15250P33.910.00 
2021-02-10155.00000000@KC.H21.15500C8.730.00 @KC.H21.15500P36.010.00 
2021-02-10157.50000000@KC.H21.15750C6.640.00 @KC.H21.15750P37.910.00 
2021-02-10160.00000000@KC.H21.16000C7.070.00 @KC.H21.16000P41.250.00 
2021-02-10162.50000000@KC.H21.16250C7.110.00 @KC.H21.16250P39.300.00 
2021-02-10165.00000000@KC.H21.16500C6.750.00100@KC.H21.16500P39.420.00 
2021-02-10167.50000000@KC.H21.16750C9.900.00 @KC.H21.16750P38.650.00 
2021-02-10170.00000000@KC.H21.17000C7.300.00 @KC.H21.17000P40.630.00 
2021-02-10172.50000000@KC.H21.17250C5.460.00 @KC.H21.17250P47.980.00 
2021-02-10175.00000000@KC.H21.17500C4.620.00 @KC.H21.17500P54.670.00 
2021-02-10177.50000000@KC.H21.17750C7.800.00 @KC.H21.17750P55.610.00 
2021-02-10180.00000000@KC.H21.18000C5.920.00 @KC.H21.18000P47.410.00 
2021-02-10182.50000000@KC.H21.18250C4.490.00 @KC.H21.18250P60.490.00 
2021-02-10185.00000000@KC.H21.18500C6.830.00 @KC.H21.18500P62.330.00 
2021-02-10187.50000000@KC.H21.18750C3.630.00 @KC.H21.18750P51.940.00 
2021-02-10190.00000000@KC.H21.19000C5.150.00 @KC.H21.19000P68.580.00 
2021-02-10195.00000000@KC.H21.19500C4.740.00 @KC.H21.19500P65.640.00 
2021-02-10200.00000000@KC.H21.20000C5.15+2.2526@KC.H21.20000P70.780.00 
2021-02-10205.00000000@KC.H21.20500C2.780.00 @KC.H21.20500P78.930.00 
2021-02-10210.00000000@KC.H21.21000C2.320.00 @KC.H21.21000P80.150.00 
2021-02-10220.00000000@KC.H21.22000C1.970.00 @KC.H21.22000P89.640.00 
2021-02-10230.00000000@KC.H21.23000C2.50-0.314@KC.H21.23000P105.210.00 
2021-02-10300.00000000@KC.H21.30000C2.10+1.413@KC.H21.30000P171.710.00