Options Chain COFFEE MARCH 2022 (ICE:@KC.H22)

MarketNameOpenHighLowLastChangePctTime
@KC.H22COFFEE MARCH 2022153.05154.40151.55151.75-1.20-0.79%13:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-02-1050.00000000@KC.H22.5000C101.90.0 @KC.H22.5000P0.05+0.041
2022-02-1060.00000000@KC.H22.6000C92.950.00 @KC.H22.6000P0.010.00 
2022-02-1065.00000000@KC.H22.6500C87.960.00 @KC.H22.6500P0.010.00 
2022-02-1070.00000000@KC.H22.7000C81.910.00 @KC.H22.7000P0.010.00 
2022-02-1072.50000000@KC.H22.7250C79.420.00 @KC.H22.7250P0.020.00 
2022-02-1075.00000000@KC.H22.7500C77.970.00 @KC.H22.7500P0.030.00 
2022-02-1077.50000000@KC.H22.7750C74.440.00 @KC.H22.7750P0.040.00 
2022-02-1080.00000000@KC.H22.8000C73.000.00 @KC.H22.8000P0.060.00 
2022-02-1082.50000000@KC.H22.8250C70.530.00 @KC.H22.8250P0.080.00 
2022-02-1085.00000000@KC.H22.8500C68.050.00 @KC.H22.8500P0.090.00 
2022-02-1087.50000000@KC.H22.8750C65.580.00 @KC.H22.8750P0.140.00 
2022-02-1090.00000000@KC.H22.9000C62.090.00 @KC.H22.9000P0.190.00 
2022-02-1092.50000000@KC.H22.9250C59.660.00 @KC.H22.9250P0.34+0.111
2022-02-1095.00000000@KC.H22.9500C57.230.00 @KC.H22.9500P0.300.0010
2022-02-1097.50000000@KC.H22.9750C55.840.00 @KC.H22.9750P0.45+0.0281
2022-02-10100.00000000@KC.H22.10000C53.450.00 @KC.H22.10000P0.540.00 
2022-02-10102.50000000@KC.H22.10250C51.080.00 @KC.H22.10250P8.80+8.161
2022-02-10105.00000000@KC.H22.10500C47.760.00 @KC.H22.10500P0.57-0.291
2022-02-10107.50000000@KC.H22.10750C46.440.00 @KC.H22.10750P0.990.00 
2022-02-10110.00000000@KC.H22.11000C29.00-15.263@KC.H22.11000P1.230.0040
2022-02-10112.50000000@KC.H22.11250C42.050.00 @KC.H22.11250P1.590.00 
2022-02-10115.00000000@KC.H22.11500C25.80-14.003@KC.H22.11500P1.930.00125
2022-02-10117.50000000@KC.H22.11750C37.800.00 @KC.H22.11750P2.330.00100
2022-02-10120.00000000@KC.H22.12000C23.00-11.693@KC.H22.12000P3.40+0.70151
2022-02-10122.50000000@KC.H22.12250C35.220.00 @KC.H22.12250P3.330.00 
2022-02-10125.00000000@KC.H22.12500C31.950.00 @KC.H22.12500P4.000.00101
2022-02-10127.50000000@KC.H22.12750C29.060.00 @KC.H22.12750P4.710.00 
2022-02-10130.00000000@KC.H22.13000C16.00-12.47260@KC.H22.13000P5.480.00 
2022-02-10132.50000000@KC.H22.13250C25.790.00 @KC.H22.13250P6.390.00 
2022-02-10135.00000000@KC.H22.13500C24.300.00 @KC.H22.13500P7.60+0.2070
2022-02-10137.50000000@KC.H22.13750C23.750.0050@KC.H22.13750P8.510.0050
2022-02-10140.00000000@KC.H22.14000C13.00-9.63135@KC.H22.14000P9.710.00440
2022-02-10142.50000000@KC.H22.14250C21.170.00 @KC.H22.14250P18.50+7.5028
2022-02-10145.00000000@KC.H22.14500C19.260.0052@KC.H22.14500P20.30+8.0230
2022-02-10147.50000000@KC.H22.14750C19.140.00 @KC.H22.14750P13.460.00 
2022-02-10150.00000000@KC.H22.15000C18.00-0.122671@KC.H22.15000P14.940.00 
2022-02-10152.50000000@KC.H22.15250C16.940.00 @KC.H22.15250P15.22-1.2710
2022-02-10155.00000000@KC.H22.15500C15.390.00 @KC.H22.15500P18.490.00 
2022-02-10157.50000000@KC.H22.15750C14.570.0090@KC.H22.15750P20.170.00 
2022-02-10160.00000000@KC.H22.16000C9.60-5.84103@KC.H22.16000P21.910.00 
2022-02-10162.50000000@KC.H22.16250C13.690.00 @KC.H22.16250P23.690.00 
2022-02-10165.00000000@KC.H22.16500C13.24+0.83153@KC.H22.16500P25.290.00 
2022-02-10167.50000000@KC.H22.16750C11.780.00 @KC.H22.16750P27.380.00 
2022-02-10170.00000000@KC.H22.17000C14.40+2.65656@KC.H22.17000P28.800.00 
2022-02-10172.50000000@KC.H22.17250C10.630.0010@KC.H22.17250P31.230.00 
2022-02-10175.00000000@KC.H22.17500C10.50-0.385@KC.H22.17500P32.930.00 
2022-02-10177.50000000@KC.H22.17750C9.610.00 @KC.H22.17750P35.210.00 
2022-02-10180.00000000@KC.H22.18000C9.97+0.83316@KC.H22.18000P34.710.00 
2022-02-10182.50000000@KC.H22.18250C9.220.00 @KC.H22.18250P39.300.00 
2022-02-10185.00000000@KC.H22.18500C8.50+0.2130@KC.H22.18500P41.390.00 
2022-02-10187.50000000@KC.H22.18750C7.900.0010@KC.H22.18750P43.500.00 
2022-02-10190.00000000@KC.H22.19000C8.030.00550@KC.H22.19000P45.080.00 
2022-02-10192.50000000@KC.H22.19250C7.190.00 @KC.H22.19250P47.790.00 
2022-02-10195.00000000@KC.H22.19500C7.990.002@KC.H22.19500P49.590.00 
2022-02-10200.00000000@KC.H22.20000C6.50+0.24460@KC.H22.20000P54.360.00 
2022-02-10205.00000000@KC.H22.20500C5.00-0.7252@KC.H22.20500P58.820.00 
2022-02-10210.00000000@KC.H22.21000C7.15+1.478@KC.H22.21000P63.340.00 
2022-02-10215.00000000@KC.H22.21500C4.810.00 @KC.H22.21500P67.290.00 
2022-02-10220.00000000@KC.H22.22000C4.10-1.22500@KC.H22.22000P72.520.00 
2022-02-10230.00000000@KC.H22.23000C4.140.00 @KC.H22.23000P81.190.00 
2022-02-10240.00000000@KC.H22.24000C3.74+0.535@KC.H22.24000P87.800.00 
2022-02-10250.00000000@KC.H22.25000C4.40+1.302@KC.H22.25000P100.150.00