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

MarketNameOpenHighLowLastChangePctTime
@KC.H21COFFEE MARCH 2021123.55124.25116.75117.70-5.50-4.70%13:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-02-1050.00000000@KC.H21.5000C72.850.00 @KC.H21.5000P0.010.00 
2021-02-1055.00000000@KC.H21.5500C62.050.00 @KC.H21.5500P0.010.00 
2021-02-1060.00000000@KC.H21.6000C57.050.00 @KC.H21.6000P0.09+0.082
2021-02-1065.00000000@KC.H21.6500C57.850.00 @KC.H21.6500P0.010.0012
2021-02-1067.50000000@KC.H21.6750C49.550.00 @KC.H21.6750P0.04+0.038
2021-02-1070.00000000@KC.H21.7000C52.850.00 @KC.H21.7000P0.05+0.04363
2021-02-1072.50000000@KC.H21.7250C50.700.00 @KC.H21.7250P0.08+0.0710
2021-02-1075.00000000@KC.H21.7500C42.060.00 @KC.H21.7500P0.03+0.0222
2021-02-1077.50000000@KC.H21.7750C42.010.00 @KC.H21.7750P0.03+0.0114
2021-02-1080.00000000@KC.H21.8000C37.080.00 @KC.H21.8000P0.04-0.01407
2021-02-1082.50000000@KC.H21.8250C35.630.00 @KC.H21.8250P0.050.00411
2021-02-1085.00000000@KC.H21.8500C23.95-8.191@KC.H21.8500P0.20+0.11420
2021-02-1087.50000000@KC.H21.8750C29.690.00 @KC.H21.8750P0.15-0.06258
2021-02-1090.00000000@KC.H21.9000C28.370.0050@KC.H21.9000P0.22+0.04899
2021-02-1092.50000000@KC.H21.9250C24.890.001350@KC.H21.9250P0.39+0.05818
2021-02-1095.00000000@KC.H21.9500C15.80-6.771923@KC.H21.9500P0.520.005197
2021-02-1097.50000000@KC.H21.9750C26.290.001998@KC.H21.9750P0.75-0.023155
2021-02-10100.00000000@KC.H21.10000C23.20+5.0167@KC.H21.10000P1.00-0.143599
2021-02-10102.50000000@KC.H21.10250C18.00+1.8132@KC.H21.10250P1.39+0.231382
2021-02-10105.00000000@KC.H21.10500C18.00+3.66284@KC.H21.10500P2.16-0.132175
2021-02-10107.50000000@KC.H21.10750C14.70-3.12631@KC.H21.10750P2.81-0.45717
2021-02-10110.00000000@KC.H21.11000C10.45-0.681875@KC.H21.11000P4.00-0.083325
2021-02-10112.50000000@KC.H21.11250C5.90-4.94621@KC.H21.11250P5.43+0.211126
2021-02-10115.00000000@KC.H21.11500C7.80-0.772027@KC.H21.11500P6.80+0.282232
2021-02-10117.50000000@KC.H21.11750C7.65+0.14158@KC.H21.11750P8.17+0.21749
2021-02-10120.00000000@KC.H21.12000C6.12-0.475090@KC.H21.12000P8.65-0.781378
2021-02-10122.50000000@KC.H21.12250C9.05+3.28964@KC.H21.12250P11.75+3.3771
2021-02-10125.00000000@KC.H21.12500C5.85+0.012516@KC.H21.12500P12.38-0.63142
2021-02-10127.50000000@KC.H21.12750C5.25+0.81111@KC.H21.12750P11.40-3.21118
2021-02-10130.00000000@KC.H21.13000C3.84-0.063093@KC.H21.13000P16.02-0.83617
2021-02-10132.50000000@KC.H21.13250C3.15-0.28149@KC.H21.13250P22.65+4.16273
2021-02-10135.00000000@KC.H21.13500C3.00-0.581254@KC.H21.13500P14.95-6.0261
2021-02-10137.50000000@KC.H21.13750C2.43-0.24258@KC.H21.13750P23.120.0022
2021-02-10140.00000000@KC.H21.14000C2.15-0.203214@KC.H21.14000P25.300.0093
2021-02-10142.50000000@KC.H21.14250C1.95-0.13367@KC.H21.14250P27.530.00 
2021-02-10145.00000000@KC.H21.14500C1.80-0.041208@KC.H21.14500P29.200.0085
2021-02-10147.50000000@KC.H21.14750C2.31+0.30172@KC.H21.14750P32.080.00 
2021-02-10150.00000000@KC.H21.15000C1.42-0.023167@KC.H21.15000P34.390.0075
2021-02-10152.50000000@KC.H21.15250C2.01+0.7385@KC.H21.15250P36.730.00 
2021-02-10155.00000000@KC.H21.15500C1.07-0.07274@KC.H21.15500P38.400.00 
2021-02-10157.50000000@KC.H21.15750C1.93+0.9140@KC.H21.15750P41.470.00 
2021-02-10160.00000000@KC.H21.16000C0.87-0.311804@KC.H21.16000P43.130.00 
2021-02-10162.50000000@KC.H21.16250C1.10-0.4816@KC.H21.16250P46.260.00 
2021-02-10165.00000000@KC.H21.16500C0.65-0.07875@KC.H21.16500P48.670.00 
2021-02-10167.50000000@KC.H21.16750C0.99+0.1328@KC.H21.16750P51.100.00 
2021-02-10170.00000000@KC.H21.17000C0.56-0.022457@KC.H21.17000P47.980.00 
2021-02-10172.50000000@KC.H21.17250C0.69-0.3848@KC.H21.17250P55.150.00 
2021-02-10175.00000000@KC.H21.17500C0.62-0.35619@KC.H21.17500P57.60-7.7575
2021-02-10177.50000000@KC.H21.17750C0.880.00 @KC.H21.17750P59.590.00 
2021-02-10180.00000000@KC.H21.18000C0.370.002794@KC.H21.18000P63.320.00 
2021-02-10182.50000000@KC.H21.18250C0.27-0.0618@KC.H21.18250P65.780.00 
2021-02-10185.00000000@KC.H21.18500C0.40+0.11536@KC.H21.18500P72.370.00 
2021-02-10187.50000000@KC.H21.18750C0.34+0.0860@KC.H21.18750P69.840.00 
2021-02-10190.00000000@KC.H21.19000C0.21-0.151203@KC.H21.19000P72.310.00 
2021-02-10195.00000000@KC.H21.19500C0.55+0.2622@KC.H21.19500P78.140.00 
2021-02-10200.00000000@KC.H21.20000C0.14-0.01780@KC.H21.20000P82.190.00 
2021-02-10205.00000000@KC.H21.20500C0.17-0.0340@KC.H21.20500P88.070.00 
2021-02-10210.00000000@KC.H21.21000C0.07-0.0975@KC.H21.21000P92.110.00 
2021-02-10220.00000000@KC.H21.22000C0.05-0.01213@KC.H21.22000P96.980.00 
2021-02-10230.00000000@KC.H21.23000C0.040.00500@KC.H21.23000P112.030.00 
2021-02-10300.00000000@KC.H21.30000C0.010.00463@KC.H21.30000P182.950.00