Options Chain COFFEE MAY 2021 (ICE:@KC.K21)

MarketNameOpenHighLowLastChangePctTime
@KC.K21COFFEE MAY 2021114.85117.15114.05117.10+2.80+2.45%13:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-04-0950.00000000@KC.K21.5000C66.70.0 @KC.K21.5000P0.010.00 
2021-04-0955.00000000@KC.K21.5500C66.050.00 @KC.K21.5500P0.010.00 
2021-04-0960.00000000@KC.K21.6000C53.980.00 @KC.K21.6000P0.030.00 
2021-04-0965.00000000@KC.K21.6500C68.460.00 @KC.K21.6500P0.080.00 
2021-04-0967.50000000@KC.K21.6750C46.920.00 @KC.K21.6750P0.120.00 
2021-04-0970.00000000@KC.K21.7000C44.470.00 @KC.K21.7000P0.170.00 
2021-04-0972.50000000@KC.K21.7250C50.480.00 @KC.K21.7250P0.250.006
2021-04-0975.00000000@KC.K21.7500C40.650.00 @KC.K21.7500P0.340.00 
2021-04-0977.50000000@KC.K21.7750C38.270.00 @KC.K21.7750P0.420.00 
2021-04-0980.00000000@KC.K21.8000C45.630.00 @KC.K21.8000P0.52-0.131
2021-04-0982.50000000@KC.K21.8250C32.070.00 @KC.K21.8250P1.38+1.17 
2021-04-0985.00000000@KC.K21.8500C30.100.00 @KC.K21.8500P0.97-0.1810
2021-04-0987.50000000@KC.K21.8750C28.300.00 @KC.K21.8750P1.510.00 
2021-04-0990.00000000@KC.K21.9000C25.650.00 @KC.K21.9000P1.60+0.0759
2021-04-0992.50000000@KC.K21.9250C23.900.00 @KC.K21.9250P2.450.00 
2021-04-0995.00000000@KC.K21.9500C21.800.00 @KC.K21.9500P2.05-1.024
2021-04-0997.50000000@KC.K21.9750C27.590.00 @KC.K21.9750P1.60-2.2426
2021-04-09100.00000000@KC.K21.10000C34.47+15.874@KC.K21.10000P2.00+0.4440
2021-04-09102.50000000@KC.K21.10250C16.850.00 @KC.K21.10250P5.600.00 
2021-04-09105.00000000@KC.K21.10500C15.930.0040@KC.K21.10500P7.00+0.33200
2021-04-09107.50000000@KC.K21.10750C14.120.00 @KC.K21.10750P7.600.00 
2021-04-09110.00000000@KC.K21.11000C14.760.00700@KC.K21.11000P9.28+0.20220
2021-04-09112.50000000@KC.K21.11250C11.830.0066@KC.K21.11250P9.85-0.78237
2021-04-09115.00000000@KC.K21.11500C11.260.00200@KC.K21.11500P11.20-0.76259
2021-04-09117.50000000@KC.K21.11750C13.920.003@KC.K21.11750P13.66+0.4263
2021-04-09120.00000000@KC.K21.12000C9.510.00100@KC.K21.12000P15.06-0.282
2021-04-09122.50000000@KC.K21.12250C13.50+5.106@KC.K21.12250P13.20-2.3411
2021-04-09125.00000000@KC.K21.12500C14.75+7.02439@KC.K21.12500P10.070.00 
2021-04-09127.50000000@KC.K21.12750C7.450.00105@KC.K21.12750P20.230.005
2021-04-09130.00000000@KC.K21.13000C6.86-0.03137@KC.K21.13000P13.530.00 
2021-04-09132.50000000@KC.K21.13250C6.36+0.268@KC.K21.13250P16.230.00 
2021-04-09135.00000000@KC.K21.13500C10.80+2.68125@KC.K21.13500P26.620.00 
2021-04-09137.50000000@KC.K21.13750C9.50+1.951@KC.K21.13750P28.700.00 
2021-04-09140.00000000@KC.K21.14000C5.12+0.01257@KC.K21.14000P25.980.0055
2021-04-09142.50000000@KC.K21.14250C7.070.0010@KC.K21.14250P32.970.00 
2021-04-09145.00000000@KC.K21.14500C4.330.0045@KC.K21.14500P35.150.00 
2021-04-09147.50000000@KC.K21.14750C3.950.00 @KC.K21.14750P36.720.00 
2021-04-09150.00000000@KC.K21.15000C4.25-1.08289@KC.K21.15000P39.590.00 
2021-04-09152.50000000@KC.K21.15250C3.460.00 @KC.K21.15250P29.650.00 
2021-04-09155.00000000@KC.K21.15500C3.250.00 @KC.K21.15500P44.550.00 
2021-04-09157.50000000@KC.K21.15750C3.540.00 @KC.K21.15750P45.690.00 
2021-04-09160.00000000@KC.K21.16000C2.85-0.0115@KC.K21.16000P48.990.00 
2021-04-09162.50000000@KC.K21.16250C4.30+1.451@KC.K21.16250P34.930.00 
2021-04-09165.00000000@KC.K21.16500C2.680.00 @KC.K21.16500P51.260.00 
2021-04-09167.50000000@KC.K21.16750C2.530.00 @KC.K21.16750P56.200.00 
2021-04-09170.00000000@KC.K21.17000C2.50+0.11115@KC.K21.17000P57.300.00 
2021-04-09172.50000000@KC.K21.17250C2.140.00 @KC.K21.17250P60.940.00 
2021-04-09175.00000000@KC.K21.17500C2.20+0.06300@KC.K21.17500P46.610.00 
2021-04-09177.50000000@KC.K21.17750C1.920.00 @KC.K21.17750P48.840.00 
2021-04-09180.00000000@KC.K21.18000C2.75+0.93137@KC.K21.18000P51.090.00 
2021-04-09182.50000000@KC.K21.18250C1.830.00 @KC.K21.18250P70.030.00 
2021-04-09185.00000000@KC.K21.18500C4.090.00 @KC.K21.18500P66.250.00 
2021-04-09187.50000000@KC.K21.18750C1.560.00 @KC.K21.18750P75.360.00 
2021-04-09190.00000000@KC.K21.19000C1.740.005@KC.K21.19000P67.160.00 
2021-04-09195.00000000@KC.K21.19500C1.430.00 @KC.K21.19500P74.110.00 
2021-04-09200.00000000@KC.K21.20000C3.25+2.0313@KC.K21.20000P86.090.00 
2021-04-09205.00000000@KC.K21.20500C1.50+0.316@KC.K21.20500P92.410.00 
2021-04-09210.00000000@KC.K21.21000C2.75+1.733@KC.K21.21000P96.790.00 
2021-04-09220.00000000@KC.K21.22000C2.05+0.5832@KC.K21.22000P107.160.00 
2021-04-09230.00000000@KC.K21.23000C2.20+1.3333@KC.K21.23000P116.480.00