Options Chain COFFEE MAY 2022 (ICE:@KC.K22)

MarketNameOpenHighLowLastChangePctTime
@KC.K22COFFEE MAY 2022153.80155.20152.50152.70-1.15-0.75%13:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-04-0850.00000000@KC.K22.5000C105.40.0 @KC.K22.5000P0.010.00 
2022-04-0860.00000000@KC.K22.6000C93.750.00 @KC.K22.6000P0.010.00 
2022-04-0865.00000000@KC.K22.6500C88.760.00 @KC.K22.6500P0.010.00 
2022-04-0870.00000000@KC.K22.7000C83.770.00 @KC.K22.7000P0.020.00 
2022-04-0875.00000000@KC.K22.7500C78.890.00 @KC.K22.7500P0.040.00 
2022-04-0877.50000000@KC.K22.7750C76.410.00 @KC.K22.7750P0.060.00 
2022-04-0880.00000000@KC.K22.8000C73.930.00 @KC.K22.8000P0.080.00 
2022-04-0882.50000000@KC.K22.8250C71.370.00 @KC.K22.8250P0.110.00 
2022-04-0885.00000000@KC.K22.8500C72.500.00 @KC.K22.8500P0.150.00 
2022-04-0887.50000000@KC.K22.8750C66.550.00 @KC.K22.8750P0.220.00 
2022-04-0890.00000000@KC.K22.9000C64.040.00 @KC.K22.9000P0.270.00 
2022-04-0892.50000000@KC.K22.9250C61.630.00 @KC.K22.9250P0.380.00 
2022-04-0895.00000000@KC.K22.9500C62.780.00 @KC.K22.9500P0.480.00 
2022-04-0897.50000000@KC.K22.9750C63.160.00 @KC.K22.9750P0.580.00 
2022-04-08100.00000000@KC.K22.10000C58.030.00 @KC.K22.10000P0.730.00 
2022-04-08102.50000000@KC.K22.10250C55.700.00 @KC.K22.10250P0.910.00 
2022-04-08105.00000000@KC.K22.10500C49.970.00 @KC.K22.10500P1.120.00 
2022-04-08107.50000000@KC.K22.10750C47.690.00 @KC.K22.10750P1.440.00 
2022-04-08110.00000000@KC.K22.11000C45.490.00 @KC.K22.11000P1.740.00 
2022-04-08112.50000000@KC.K22.11250C43.370.00 @KC.K22.11250P2.020.00 
2022-04-08115.00000000@KC.K22.11500C41.270.00 @KC.K22.11500P2.500.00 
2022-04-08117.50000000@KC.K22.11750C39.220.00 @KC.K22.11750P2.880.00 
2022-04-08120.00000000@KC.K22.12000C37.250.00 @KC.K22.12000P3.400.00250
2022-04-08122.50000000@KC.K22.12250C35.350.00 @KC.K22.12250P4.110.00 
2022-04-08125.00000000@KC.K22.12500C33.520.00 @KC.K22.12500P4.670.00 
2022-04-08127.50000000@KC.K22.12750C31.800.00 @KC.K22.12750P5.420.00 
2022-04-08130.00000000@KC.K22.13000C30.100.00 @KC.K22.13000P6.040.00 
2022-04-08132.50000000@KC.K22.13250C28.590.00 @KC.K22.13250P6.550.00 
2022-04-08135.00000000@KC.K22.13500C32.010.00 @KC.K22.13500P8.190.00 
2022-04-08137.50000000@KC.K22.13750C25.720.00 @KC.K22.13750P8.970.00 
2022-04-08140.00000000@KC.K22.14000C25.510.00 @KC.K22.14000P10.110.00 
2022-04-08142.50000000@KC.K22.14250C25.620.00 @KC.K22.14250P19.40+7.478
2022-04-08145.00000000@KC.K22.14500C22.030.00 @KC.K22.14500P13.280.00 
2022-04-08147.50000000@KC.K22.14750C20.810.00 @KC.K22.14750P14.690.00 
2022-04-08150.00000000@KC.K22.15000C23.00+2.1521@KC.K22.15000P15.930.00 
2022-04-08152.50000000@KC.K22.15250C18.960.00 @KC.K22.15250P17.710.00 
2022-04-08155.00000000@KC.K22.15500C17.910.0020@KC.K22.15500P19.060.00 
2022-04-08157.50000000@KC.K22.15750C17.210.00 @KC.K22.15750P19.300.00 
2022-04-08160.00000000@KC.K22.16000C16.410.0070@KC.K22.16000P22.400.00 
2022-04-08162.50000000@KC.K22.16250C15.500.00 @KC.K22.16250P24.410.00 
2022-04-08165.00000000@KC.K22.16500C9.00-5.7879@KC.K22.16500P26.200.00 
2022-04-08167.50000000@KC.K22.16750C14.110.0020@KC.K22.16750P27.760.00 
2022-04-08170.00000000@KC.K22.17000C13.650.0085@KC.K22.17000P29.630.00 
2022-04-08172.50000000@KC.K22.17250C13.050.00 @KC.K22.17250P31.530.00 
2022-04-08175.00000000@KC.K22.17500C12.320.00 @KC.K22.17500P33.740.00 
2022-04-08177.50000000@KC.K22.17750C11.960.00 @KC.K22.17750P35.710.00 
2022-04-08180.00000000@KC.K22.18000C11.450.00 @KC.K22.18000P34.040.00 
2022-04-08182.50000000@KC.K22.18250C10.970.00 @KC.K22.18250P39.450.00 
2022-04-08185.00000000@KC.K22.18500C10.520.00 @KC.K22.18500P41.770.00 
2022-04-08187.50000000@KC.K22.18750C10.090.00 @KC.K22.18750P43.840.00 
2022-04-08190.00000000@KC.K22.19000C9.520.00 @KC.K22.19000P45.940.00 
2022-04-08192.50000000@KC.K22.19250C9.300.00 @KC.K22.19250P47.780.00 
2022-04-08195.00000000@KC.K22.19500C12.100.00 @KC.K22.19500P50.190.00 
2022-04-08197.50000000@KC.K22.19750C8.590.00 @KC.K22.19750P52.070.00 
2022-04-08200.00000000@KC.K22.20000C8.260.00 @KC.K22.20000P54.240.00 
2022-04-08205.00000000@KC.K22.20500C6.00-2.062@KC.K22.20500P58.630.00 
2022-04-08210.00000000@KC.K22.21000C5.70-2.3240@KC.K22.21000P63.340.00 
2022-04-08220.00000000@KC.K22.22000C5.35-0.6311@KC.K22.22000P72.380.00 
2022-04-08230.00000000@KC.K22.23000C4.65-0.981@KC.K22.23000P81.340.00 
2022-04-08240.00000000@KC.K22.24000C4.530.00 @KC.K22.24000P90.680.00