| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| @KC.H24 | COFFEE MARCH 2024 | 182.85 | 182.85 | 182.85 | 189.05 | +6.20 | +3.39% | 12:18 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2024-02-09 | 60.00000000 | @KC.H24.6000C | 128.8 | 0.0 | @KC.H24.6000P | 0.01 | 0.00 | ||
| 2024-02-09 | 70.00000000 | @KC.H24.7000C | 118.80 | 0.00 | @KC.H24.7000P | 0.01 | 0.00 | ||
| 2024-02-09 | 80.00000000 | @KC.H24.8000C | 108.80 | 0.00 | @KC.H24.8000P | 0.01 | 0.00 | ||
| 2024-02-09 | 85.00000000 | @KC.H24.8500P | 0.01 | 0.00 | |||||
| 2024-02-09 | 90.00000000 | @KC.H24.9000C | 98.80 | 0.00 | |||||
| 2024-02-09 | 95.00000000 | @KC.H24.9500C | 93.80 | 0.00 | |||||
| 2024-02-09 | 100.00000000 | @KC.H24.10000C | 88.80 | 0.00 | |||||
| 2024-02-09 | 102.50000000 | @KC.H24.10250P | 0.01 | 0.00 | |||||
| 2024-02-09 | 105.00000000 | @KC.H24.10500C | 83.80 | 0.00 | |||||
| 2024-02-09 | 107.50000000 | @KC.H24.10750P | 0.01 | 0.00 | |||||
| 2024-02-09 | 110.00000000 | @KC.H24.11000C | 78.80 | 0.00 | |||||
| 2024-02-09 | 112.50000000 | @KC.H24.11250P | 0.01 | 0.00 | |||||
| 2024-02-09 | 115.00000000 | @KC.H24.11500C | 73.80 | 0.00 | |||||
| 2024-02-09 | 117.50000000 | @KC.H24.11750C | 71.30 | 0.00 | |||||
| 2024-02-09 | 122.50000000 | @KC.H24.12250C | 66.30 | 0.00 | |||||
| 2024-02-09 | 125.00000000 | @KC.H24.12500C | 63.80 | 0.00 | |||||
| 2024-02-09 | 127.50000000 | @KC.H24.12750C | 61.30 | 0.00 | |||||
| 2024-02-09 | 132.50000000 | @KC.H24.13250C | 56.30 | 0.00 | |||||
| 2024-02-09 | 142.50000000 | @KC.H24.14250C | 46.30 | 0.00 | |||||
| 2024-02-09 | 160.00000000 | @KC.H24.16000C | 32.00 | +3.20 | 766 | ||||
| 2024-02-09 | 172.50000000 | @KC.H24.17250P | 0.01 | 0.00 | 1747 | ||||
| 2024-02-09 | 175.00000000 | @KC.H24.17500P | 0.01 | -0.01 | 3742 | ||||
| 2024-02-09 | 177.50000000 | @KC.H24.17750P | 0.01 | -0.02 | 1016 | ||||
| 2024-02-09 | 180.00000000 | @KC.H24.18000C | 14.94 | +6.09 | 2784 | @KC.H24.18000P | 0.01 | -0.04 | 2490 |
| 2024-02-09 | 182.50000000 | @KC.H24.18250P | 0.07 | -0.04 | 1328 | ||||
| 2024-02-09 | 185.00000000 | @KC.H24.18500C | 11.85 | +7.79 | 1496 | @KC.H24.18500P | 0.01 | -0.25 | 1616 |
| 2024-02-09 | 187.50000000 | @KC.H24.18750P | 0.01 | -0.76 | 740 | ||||
| 2024-02-09 | 190.00000000 | @KC.H24.19000C | 6.52 | +5.73 | 3633 | @KC.H24.19000P | 0.02 | -1.97 | 2768 |
| 2024-02-09 | 192.50000000 | @KC.H24.19250C | 3.65 | +3.37 | 343 | @KC.H24.19250P | 0.01 | -3.97 | 138 |
| 2024-02-09 | 195.00000000 | @KC.H24.19500C | 1.35 | +1.24 | 1353 | @KC.H24.19500P | 0.05 | -6.26 | 734 |
| 2024-02-09 | 197.50000000 | @KC.H24.19750C | 0.07 | +0.01 | 597 | ||||
| 2024-02-09 | 200.00000000 | @KC.H24.20000C | 0.01 | -0.03 | 3239 | @KC.H24.20000P | 10.90 | -0.34 | 62 |
| 2024-02-09 | 202.50000000 | @KC.H24.20250C | 0.01 | -0.01 | 733 | ||||
| 2024-02-09 | 205.00000000 | @KC.H24.20500C | 0.03 | +0.01 | 1123 | @KC.H24.20500P | 16.22 | 0.00 | |
| 2024-02-09 | 207.50000000 | @KC.H24.20750C | 0.01 | 0.00 | 503 | @KC.H24.20750P | 18.71 | 0.00 | |
| 2024-02-09 | 210.00000000 | @KC.H24.21000C | 0.02 | +0.01 | 2120 | @KC.H24.21000P | 21.21 | 0.00 | 10 |
| 2024-02-09 | 212.50000000 | @KC.H24.21250C | 0.01 | 0.00 | 217 | @KC.H24.21250P | 23.71 | 0.00 | |
| 2024-02-09 | 215.00000000 | @KC.H24.21500C | 0.01 | 0.00 | 2194 | ||||
| 2024-02-09 | 217.50000000 | @KC.H24.21750P | 28.70 | 0.00 | |||||
| 2024-02-09 | 220.00000000 | @KC.H24.22000C | 0.02 | +0.01 | 2424 | @KC.H24.22000P | 30.70 | -0.50 | 3 |
| 2024-02-09 | 222.50000000 | @KC.H24.22250P | 33.70 | 0.00 | |||||
| 2024-02-09 | 230.00000000 | @KC.H24.23000P | 41.20 | 0.00 | 250 | ||||
| 2024-02-09 | 237.50000000 | @KC.H24.23750C | 0.01 | 0.00 | 4 | ||||
| 2024-02-09 | 240.00000000 | @KC.H24.24000P | 51.20 | 0.00 | |||||
| 2024-02-09 | 242.50000000 | @KC.H24.24250P | 53.70 | 0.00 | |||||
| 2024-02-09 | 245.00000000 | @KC.H24.24500P | 54.30 | 0.00 | |||||
| 2024-02-09 | 252.50000000 | @KC.H24.25250P | 63.70 | 0.00 | |||||
| 2024-02-09 | 265.00000000 | @KC.H24.26500C | 0.02 | +0.01 | 48 | ||||
| 2024-02-09 | 272.50000000 | @KC.H24.27250P | 83.70 | 0.00 | |||||
| 2024-02-09 | 275.00000000 | @KC.H24.27500P | 86.20 | 0.00 | |||||
| 2024-02-09 | 277.50000000 | @KC.H24.27750P | 88.70 | 0.00 | |||||
| 2024-02-09 | 280.00000000 | @KC.H24.28000P | 91.20 | 0.00 | |||||
| 2024-02-09 | 285.00000000 | @KC.H24.28500P | 94.30 | 0.00 | |||||
| 2024-02-09 | 295.00000000 | @KC.H24.29500P | 106.20 | 0.00 | |||||
| 2024-02-09 | 300.00000000 | @KC.H24.30000P | 111.20 | 0.00 | |||||
| 2024-02-09 | 320.00000000 | @KC.H24.32000P | 131.20 | 0.00 | |||||
| 2024-02-09 | 330.00000000 | @KC.H24.33000C | 0.01 | 0.00 | @KC.H24.33000P | 141.20 | 0.00 | ||
| 2024-02-09 | 340.00000000 | @KC.H24.34000C | 0.01 | 0.00 | @KC.H24.34000P | 151.20 | 0.00 | ||
| 2024-02-09 | 350.00000000 | @KC.H24.35000P | 161.20 | 0.00 | |||||
| 2024-02-09 | 360.00000000 | @KC.H24.36000C | 0.01 | 0.00 | @KC.H24.36000P | 171.20 | 0.00 | ||
| 2024-02-09 | 370.00000000 | @KC.H24.37000P | 181.20 | 0.00 | |||||
| 2024-02-09 | 380.00000000 | @KC.H24.38000P | 191.20 | 0.00 | |||||
| 2024-02-09 | 390.00000000 | @KC.H24.39000P | 201.20 | 0.00 | |||||
| 2024-02-09 | 400.00000000 | @KC.H24.40000P | 211.20 | 0.00 | |||||
Quotes
My Portfolio
Equities & ETFs
Futures
- All Futures
- Open Futures
- Extreme Futures Moves
- Energy
- Metals
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
Forex
Resources
- MarketClub
- Drift Trader
- Market Commentary
- Trader’s Blog
- Stock of the Week
- Symbol List
- Free Email Services
- Free Tools