Options Chain COFFEE MAY 2024 (ICE:@KC.K24)

MarketNameOpenHighLowLastChangePctTime
@KC.K24COFFEE MAY 2024208.00216.55208.00215.60+6.95+3.26%13:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2024-04-1280.00000000@KC.K24.8000C133.070.00 @KC.K24.8000P0.070.00 
2024-04-1290.00000000@KC.K24.9000C122.810.00 @KC.K24.9000P0.180.00 
2024-04-12100.00000000@KC.K24.10000C116.570.00 @KC.K24.10000P0.470.00 
2024-04-12110.00000000@KC.K24.11000C103.910.00 @KC.K24.11000P0.930.00 
2024-04-12115.00000000@KC.K24.11500C102.290.00 @KC.K24.11500P1.430.00 
2024-04-12120.00000000@KC.K24.12000C94.630.00 @KC.K24.12000P1.660.00 
2024-04-12125.00000000@KC.K24.12500C90.120.00 @KC.K24.12500P2.160.00 
2024-04-12127.50000000@KC.K24.12750C87.540.00 @KC.K24.12750P3.320.00 
2024-04-12130.00000000@KC.K24.13000C85.710.00 @KC.K24.13000P2.540.00 
2024-04-12132.50000000@KC.K24.13250C83.540.00 @KC.K24.13250P3.090.00 
2024-04-12135.00000000@KC.K24.13500C84.340.00 @KC.K24.13500P3.400.00 
2024-04-12137.50000000@KC.K24.13750C79.290.00 @KC.K24.13750P3.850.00 
2024-04-12140.00000000@KC.K24.14000C77.210.00 @KC.K24.14000P5.600.00 
2024-04-12142.50000000@KC.K24.14250C78.030.00 @KC.K24.14250P4.670.00 
2024-04-12145.00000000@KC.K24.14500C63.750.00 @KC.K24.14500P5.400.00 
2024-04-12147.50000000@KC.K24.14750C71.490.00 @KC.K24.14750P5.990.00 
2024-04-12150.00000000@KC.K24.15000C69.720.00 @KC.K24.15000P6.820.00 
2024-04-12152.50000000@KC.K24.15250C64.680.00 @KC.K24.15250P7.600.00 
2024-04-12155.00000000@KC.K24.15500C68.880.00 @KC.K24.15500P8.430.00 
2024-04-12157.50000000@KC.K24.15750C64.670.00 @KC.K24.15750P12.440.00 
2024-04-12160.00000000@KC.K24.16000C63.070.00 @KC.K24.16000P11.310.00 
2024-04-12162.50000000@KC.K24.16250C58.470.00 @KC.K24.16250P11.020.00 
2024-04-12165.00000000@KC.K24.16500C59.760.00 @KC.K24.16500P12.010.00 
2024-04-12167.50000000@KC.K24.16750C58.540.00 @KC.K24.16750P13.040.00 
2024-04-12170.00000000@KC.K24.17000C56.880.00 @KC.K24.17000P14.280.00 
2024-04-12172.50000000@KC.K24.17250C58.040.00 @KC.K24.17250P15.400.00 
2024-04-12175.00000000@KC.K24.17500C43.540.00 @KC.K24.17500P16.380.00 
2024-04-12177.50000000@KC.K24.17750C53.070.00 @KC.K24.17750P22.260.00 
2024-04-12180.00000000@KC.K24.18000C51.800.00 @KC.K24.18000P17.850.00 
2024-04-12182.50000000@KC.K24.18250C52.720.00 @KC.K24.18250P20.260.00 
2024-04-12185.00000000@KC.K24.18500C49.160.00 @KC.K24.18500P21.360.00 
2024-04-12187.50000000@KC.K24.18750C48.000.00 @KC.K24.18750P21.630.00 
2024-04-12190.00000000@KC.K24.19000C44.660.00 @KC.K24.19000P24.280.00 
2024-04-12192.50000000@KC.K24.19250C47.980.00 @KC.K24.19250P32.160.00 
2024-04-12195.00000000@KC.K24.19500C41.930.00 @KC.K24.19500P25.720.00 
2024-04-12197.50000000@KC.K24.19750C43.850.00 @KC.K24.19750P27.150.00 
2024-04-12200.00000000@KC.K24.20000C42.680.00 @KC.K24.20000P29.840.00 
2024-04-12202.50000000@KC.K24.20250C41.700.00 @KC.K24.20250P31.360.00 
2024-04-12205.00000000@KC.K24.20500C40.900.00 @KC.K24.20500P31.610.00 
2024-04-12207.50000000@KC.K24.20750C37.930.00 @KC.K24.20750P36.780.00 
2024-04-12210.00000000@KC.K24.21000C38.940.00 @KC.K24.21000P42.750.00 
2024-04-12212.50000000@KC.K24.21250C38.200.00 @KC.K24.21250P37.700.00 
2024-04-12215.00000000@KC.K24.21500C37.220.00 @KC.K24.21500P39.620.00 
2024-04-12217.50000000@KC.K24.21750C36.400.00 @KC.K24.21750P48.060.00 
2024-04-12220.00000000@KC.K24.22000C35.720.00 @KC.K24.22000P43.000.00 
2024-04-12222.50000000@KC.K24.22250C36.590.00 @KC.K24.22250P47.920.00 
2024-04-12225.00000000@KC.K24.22500C34.180.00 @KC.K24.22500P49.720.00 
2024-04-12227.50000000@KC.K24.22750C35.040.00 @KC.K24.22750P47.950.00 
2024-04-12230.00000000@KC.K24.23000C32.730.00 @KC.K24.23000P48.140.00 
2024-04-12232.50000000@KC.K24.23250C32.030.00 @KC.K24.23250P51.530.00 
2024-04-12235.00000000@KC.K24.23500C25.440.00 @KC.K24.23500P56.100.00 
2024-04-12237.50000000@KC.K24.23750C30.690.00 @KC.K24.23750P53.530.00 
2024-04-12240.00000000@KC.K24.24000C29.960.00 @KC.K24.24000P60.930.00 
2024-04-12242.50000000@KC.K24.24250C25.810.00 @KC.K24.24250P59.240.00 
2024-04-12245.00000000@KC.K24.24500C22.410.00 @KC.K24.24500P61.130.00 
2024-04-12247.50000000@KC.K24.24750C28.220.00 @KC.K24.24750P69.020.00 
2024-04-12250.00000000@KC.K24.25000C29.020.00 @KC.K24.25000P71.010.00 
2024-04-12255.00000000@KC.K24.25500C25.200.00 @KC.K24.25500P68.870.00 
2024-04-12260.00000000@KC.K24.26000C25.420.00 @KC.K24.26000P70.620.00 
2024-04-12265.00000000@KC.K24.26500C24.500.00 @KC.K24.26500P76.500.00 
2024-04-12270.00000000@KC.K24.27000C23.490.00 @KC.K24.27000P80.890.00 
2024-04-12280.00000000@KC.K24.28000C21.800.00 @KC.K24.28000P89.150.00 
2024-04-12290.00000000@KC.K24.29000C20.220.00 @KC.K24.29000P95.130.00 
2024-04-12300.00000000@KC.K24.30000C18.750.00 @KC.K24.30000P115.840.00