| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| @KC.K24 | COFFEE MAY 2024 | 243.65 | 247.75 | 238.20 | 240.80 | +0.95 | +0.40% | 13:29 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2024-04-12 | 70.00000000 | @KC.K24.7000C | 150.35 | 0.00 | @KC.K24.7000P | 0.01 | 0.00 | ||
| 2024-04-12 | 80.00000000 | @KC.K24.8000C | 140.35 | 0.00 | @KC.K24.8000P | 0.01 | 0.00 | 100 | |
| 2024-04-12 | 90.00000000 | @KC.K24.9000C | 130.35 | 0.00 | @KC.K24.9000P | 0.01 | 0.00 | 100 | |
| 2024-04-12 | 95.00000000 | @KC.K24.9500C | 92.59 | -32.76 | @KC.K24.9500P | 0.01 | 0.00 | ||
| 2024-04-12 | 100.00000000 | @KC.K24.10000C | 87.59 | -32.76 | @KC.K24.10000P | 0.29 | +0.28 | 402 | |
| 2024-04-12 | 105.00000000 | @KC.K24.10500C | 115.35 | 0.00 | @KC.K24.10500P | 0.37 | +0.36 | 39 | |
| 2024-04-12 | 110.00000000 | @KC.K24.11000C | 110.35 | 0.00 | @KC.K24.11000P | 0.17 | +0.16 | 28 | |
| 2024-04-12 | 112.50000000 | @KC.K24.11250C | 75.22 | -26.93 | 1 | @KC.K24.11250P | 0.01 | 0.00 | |
| 2024-04-12 | 115.00000000 | @KC.K24.11500C | 105.35 | 0.00 | @KC.K24.11500P | 0.15 | +0.14 | 15 | |
| 2024-04-12 | 117.50000000 | @KC.K24.11750C | 102.85 | 0.00 | @KC.K24.11750P | 0.01 | 0.00 | ||
| 2024-04-12 | 120.00000000 | @KC.K24.12000C | 100.35 | 0.00 | @KC.K24.12000P | 0.09 | +0.08 | 385 | |
| 2024-04-12 | 122.50000000 | @KC.K24.12250C | 97.85 | 0.00 | @KC.K24.12250P | 0.01 | 0.00 | ||
| 2024-04-12 | 125.00000000 | @KC.K24.12500C | 95.35 | 0.00 | @KC.K24.12500P | 0.30 | +0.29 | 50 | |
| 2024-04-12 | 127.50000000 | @KC.K24.12750C | 92.85 | 0.00 | @KC.K24.12750P | 0.02 | +0.01 | 5 | |
| 2024-04-12 | 130.00000000 | @KC.K24.13000C | 57.68 | -32.67 | @KC.K24.13000P | 0.01 | 0.00 | 850 | |
| 2024-04-12 | 132.50000000 | @KC.K24.13250C | 87.85 | 0.00 | @KC.K24.13250P | 0.62 | +0.61 | 171 | |
| 2024-04-12 | 135.00000000 | @KC.K24.13500C | 52.89 | -32.46 | @KC.K24.13500P | 0.01 | 0.00 | 972 | |
| 2024-04-12 | 137.50000000 | @KC.K24.13750C | 82.85 | 0.00 | @KC.K24.13750P | 0.14 | +0.13 | 158 | |
| 2024-04-12 | 140.00000000 | @KC.K24.14000C | 56.72 | -23.63 | 10 | @KC.K24.14000P | 0.01 | 0.00 | 2894 |
| 2024-04-12 | 142.50000000 | @KC.K24.14250C | 54.34 | -23.51 | @KC.K24.14250P | 0.02 | +0.01 | 44 | |
| 2024-04-12 | 145.00000000 | @KC.K24.14500C | 75.35 | 0.00 | @KC.K24.14500P | 0.02 | +0.01 | 305 | |
| 2024-04-12 | 147.50000000 | @KC.K24.14750C | 72.85 | 0.00 | @KC.K24.14750P | 0.01 | 0.00 | 166 | |
| 2024-04-12 | 150.00000000 | @KC.K24.15000C | 33.70 | -36.65 | 160 | @KC.K24.15000P | 0.01 | 0.00 | 1864 |
| 2024-04-12 | 152.50000000 | @KC.K24.15250C | 67.85 | 0.00 | @KC.K24.15250P | 0.01 | 0.00 | 236 | |
| 2024-04-12 | 155.00000000 | @KC.K24.15500C | 30.10 | -29.56 | 1 | @KC.K24.15500P | 0.01 | 0.00 | 1819 |
| 2024-04-12 | 157.50000000 | @KC.K24.15750C | 28.10 | -34.75 | 3 | @KC.K24.15750P | 0.02 | +0.01 | 331 |
| 2024-04-12 | 160.00000000 | @KC.K24.16000C | 26.64 | -28.02 | 199 | @KC.K24.16000P | 0.02 | +0.01 | 3723 |
| 2024-04-12 | 162.50000000 | @KC.K24.16250C | 57.86 | 0.00 | 153 | @KC.K24.16250P | 0.03 | +0.02 | 181 |
| 2024-04-12 | 165.00000000 | @KC.K24.16500C | 18.10 | -37.26 | 698 | @KC.K24.16500P | 0.03 | +0.02 | 3804 |
| 2024-04-12 | 167.50000000 | @KC.K24.16750C | 27.00 | -25.86 | 11 | @KC.K24.16750P | 0.01 | -0.01 | 327 |
| 2024-04-12 | 170.00000000 | @KC.K24.17000C | 40.80 | -9.56 | 174 | @KC.K24.17000P | 0.02 | +0.01 | 3140 |
| 2024-04-12 | 172.50000000 | @KC.K24.17250C | 22.65 | -25.21 | 52 | @KC.K24.17250P | 0.04 | +0.03 | 989 |
| 2024-04-12 | 175.00000000 | @KC.K24.17500C | 37.00 | -8.36 | 1031 | @KC.K24.17500P | 0.01 | 0.00 | 3658 |
| 2024-04-12 | 177.50000000 | @KC.K24.17750C | 14.29 | -22.88 | 201 | @KC.K24.17750P | 0.01 | 0.00 | 748 |
| 2024-04-12 | 180.00000000 | @KC.K24.18000C | 13.90 | -26.46 | 1060 | @KC.K24.18000P | 0.03 | +0.02 | 1803 |
| 2024-04-12 | 182.50000000 | @KC.K24.18250C | 25.00 | -12.87 | 638 | @KC.K24.18250P | 0.25 | +0.23 | 344 |
| 2024-04-12 | 185.00000000 | @KC.K24.18500C | 40.21 | +4.84 | 1085 | @KC.K24.18500P | 0.04 | +0.02 | 1772 |
| 2024-04-12 | 187.50000000 | @KC.K24.18750C | 20.10 | -12.77 | 219 | @KC.K24.18750P | 0.03 | +0.01 | 413 |
| 2024-04-12 | 190.00000000 | @KC.K24.19000C | 25.83 | +1.14 | 1868 | @KC.K24.19000P | 0.04 | +0.02 | 1031 |
| 2024-04-12 | 192.50000000 | @KC.K24.19250C | 14.00 | -13.87 | 239 | @KC.K24.19250P | 0.03 | +0.01 | 181 |
| 2024-04-12 | 195.00000000 | @KC.K24.19500C | 16.00 | -9.37 | 907 | @KC.K24.19500P | 0.01 | -0.01 | 636 |
| 2024-04-12 | 197.50000000 | @KC.K24.19750C | 11.40 | -11.48 | 343 | @KC.K24.19750P | 0.02 | -0.01 | 81 |
| 2024-04-12 | 200.00000000 | @KC.K24.20000C | 34.90 | +14.52 | 2153 | @KC.K24.20000P | 0.05 | +0.02 | 467 |
| 2024-04-12 | 202.50000000 | @KC.K24.20250C | 18.15 | +0.26 | 856 | @KC.K24.20250P | 0.10 | +0.06 | 137 |
| 2024-04-12 | 205.00000000 | @KC.K24.20500C | 20.75 | +5.35 | 943 | @KC.K24.20500P | 0.02 | -0.03 | 287 |
| 2024-04-12 | 207.50000000 | @KC.K24.20750C | 4.00 | -8.92 | 159 | @KC.K24.20750P | 0.41 | +0.34 | 103 |
| 2024-04-12 | 210.00000000 | @KC.K24.21000C | 11.50 | +1.03 | 1487 | @KC.K24.21000P | 0.14 | +0.02 | 1123 |
| 2024-04-12 | 212.50000000 | @KC.K24.21250C | 17.40 | +9.31 | 52 | @KC.K24.21250P | 0.34 | +0.10 | 1056 |
| 2024-04-12 | 215.00000000 | @KC.K24.21500C | 18.80 | +12.90 | 1765 | @KC.K24.21500P | 0.36 | -0.19 | 767 |
| 2024-04-12 | 217.50000000 | @KC.K24.21750C | 16.72 | +12.68 | 70 | @KC.K24.21750P | 0.10 | -1.09 | 147 |
| 2024-04-12 | 220.00000000 | @KC.K24.22000C | 2.30 | -0.26 | 1044 | @KC.K24.22000P | 0.02 | -2.19 | 84 |
| 2024-04-12 | 222.50000000 | @KC.K24.22250C | 0.21 | -1.28 | 30 | @KC.K24.22250P | 0.40 | -3.24 | |
| 2024-04-12 | 225.00000000 | @KC.K24.22500C | 0.02 | -0.81 | 414 | @KC.K24.22500P | 1.74 | -3.74 | 50 |
| 2024-04-12 | 227.50000000 | @KC.K24.22750C | 0.01 | -0.44 | 89 | @KC.K24.22750P | 1.30 | -6.30 | 1 |
| 2024-04-12 | 230.00000000 | @KC.K24.23000C | 1.50 | +1.24 | 331 | @KC.K24.23000P | 2.56 | -7.35 | |
| 2024-04-12 | 232.50000000 | @KC.K24.23250C | 0.60 | +0.45 | 18 | @KC.K24.23250P | 49.63 | +37.33 | 1 |
| 2024-04-12 | 235.00000000 | @KC.K24.23500C | 1.26 | +1.17 | 368 | @KC.K24.23500P | 1.66 | -13.08 | 1 |
| 2024-04-12 | 237.50000000 | @KC.K24.23750C | 0.35 | +0.29 | 61 | @KC.K24.23750P | 17.21 | 0.00 | |
| 2024-04-12 | 240.00000000 | @KC.K24.24000C | 0.60 | +0.56 | 999 | @KC.K24.24000P | 57.20 | +37.51 | 1 |
| 2024-04-12 | 242.50000000 | @KC.K24.24250C | 0.01 | -0.02 | 168 | @KC.K24.24250P | 59.70 | +31.83 | 1 |
| 2024-04-12 | 245.00000000 | @KC.K24.24500C | 0.26 | +0.24 | 60 | @KC.K24.24500P | 62.19 | +37.52 | 2 |
| 2024-04-12 | 247.50000000 | @KC.K24.24750C | 0.01 | 0.00 | 19 | @KC.K24.24750P | 27.16 | 0.00 | |
| 2024-04-12 | 250.00000000 | @KC.K24.25000C | 0.20 | +0.19 | 464 | @KC.K24.25000P | 29.66 | 0.00 | 150 |
| 2024-04-12 | 252.50000000 | @KC.K24.25250C | 0.17 | +0.16 | 80 | @KC.K24.25250P | 32.16 | 0.00 | |
| 2024-04-12 | 255.00000000 | @KC.K24.25500C | 0.07 | +0.06 | 7 | @KC.K24.25500P | 75.17 | +40.51 | 1 |
| 2024-04-12 | 257.50000000 | @KC.K24.25750C | 0.09 | +0.08 | 4 | @KC.K24.25750P | 37.16 | 0.00 | |
| 2024-04-12 | 260.00000000 | @KC.K24.26000C | 0.01 | 0.00 | 200 | @KC.K24.26000P | 80.17 | +40.52 | 1 |
| 2024-04-12 | 262.50000000 | @KC.K24.26250C | 0.01 | 0.00 | 8 | @KC.K24.26250P | 82.62 | +34.77 | 1 |
| 2024-04-12 | 265.00000000 | @KC.K24.26500C | 0.07 | +0.06 | 128 | @KC.K24.26500P | 50.35 | 0.00 | |
| 2024-04-12 | 267.50000000 | @KC.K24.26750C | 0.50 | +0.49 | 50 | @KC.K24.26750P | 47.15 | 0.00 | |
| 2024-04-12 | 270.00000000 | @KC.K24.27000C | 0.01 | 0.00 | 6 | @KC.K24.27000P | 89.86 | +40.21 | 1 |
| 2024-04-12 | 272.50000000 | @KC.K24.27250C | 0.03 | +0.02 | 1 | @KC.K24.27250P | 52.15 | 0.00 | |
| 2024-04-12 | 275.00000000 | @KC.K24.27500C | 0.01 | 0.00 | 9 | @KC.K24.27500P | 54.65 | 0.00 | |
| 2024-04-12 | 277.50000000 | @KC.K24.27750C | 0.05 | +0.04 | 1 | @KC.K24.27750P | 57.15 | 0.00 | |
| 2024-04-12 | 280.00000000 | @KC.K24.28000C | 0.01 | 0.00 | 34 | @KC.K24.28000P | 59.65 | 0.00 | |
| 2024-04-12 | 285.00000000 | @KC.K24.28500C | 0.04 | +0.03 | 5 | @KC.K24.28500P | 64.65 | 0.00 | |
| 2024-04-12 | 290.00000000 | @KC.K24.29000C | 0.04 | +0.03 | 22 | @KC.K24.29000P | 69.65 | 0.00 | |
| 2024-04-12 | 295.00000000 | @KC.K24.29500C | 0.08 | +0.07 | 1 | @KC.K24.29500P | 74.65 | 0.00 | |
| 2024-04-12 | 300.00000000 | @KC.K24.30000C | 0.08 | +0.07 | 34 | @KC.K24.30000P | 79.65 | 0.00 | |
| 2024-04-12 | 310.00000000 | @KC.K24.31000C | 0.35 | +0.34 | 4 | @KC.K24.31000P | 89.65 | 0.00 | |
| 2024-04-12 | 320.00000000 | @KC.K24.32000C | 0.45 | +0.44 | 5 | @KC.K24.32000P | 99.65 | 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