| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| @KC.K25 | COFFEE MAY 2025 | 216.10 | 222.10 | 215.95 | 222.10 | +5.15 | +2.37% | 11:16 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2025-04-11 | 70.00000000 | @KC.K25.7000C | 152.2 | 0.0 | @KC.K25.7000P | 0.28 | 0.00 | ||
| 2025-04-11 | 80.00000000 | @KC.K25.8000C | 142.20 | 0.00 | @KC.K25.8000P | 0.41 | 0.00 | ||
| 2025-04-11 | 90.00000000 | @KC.K25.9000C | 132.20 | 0.00 | @KC.K25.9000P | 0.58 | 0.00 | ||
| 2025-04-11 | 100.00000000 | @KC.K25.10000C | 122.20 | 0.00 | @KC.K25.10000P | 0.81 | 0.00 | ||
| 2025-04-11 | 105.00000000 | @KC.K25.10500C | 117.20 | 0.00 | @KC.K25.10500P | 0.95 | 0.00 | ||
| 2025-04-11 | 110.00000000 | @KC.K25.11000C | 112.21 | 0.00 | @KC.K25.11000P | 1.11 | 0.00 | ||
| 2025-04-11 | 115.00000000 | @KC.K25.11500C | 107.25 | 0.00 | @KC.K25.11500P | 1.30 | 0.00 | ||
| 2025-04-11 | 117.50000000 | @KC.K25.11750C | 104.80 | 0.00 | @KC.K25.11750P | 1.40 | 0.00 | ||
| 2025-04-11 | 120.00000000 | @KC.K25.12000C | 102.35 | 0.00 | @KC.K25.12000P | 1.52 | 0.00 | ||
| 2025-04-11 | 122.50000000 | @KC.K25.12250C | 99.93 | 0.00 | @KC.K25.12250P | 1.64 | 0.00 | ||
| 2025-04-11 | 125.00000000 | @KC.K25.12500C | 97.52 | 0.00 | @KC.K25.12500P | 1.78 | 0.00 | ||
| 2025-04-11 | 127.50000000 | @KC.K25.12750C | 95.12 | 0.00 | @KC.K25.12750P | 1.92 | 0.00 | ||
| 2025-04-11 | 130.00000000 | @KC.K25.13000C | 92.75 | 0.00 | @KC.K25.13000P | 2.08 | 0.00 | ||
| 2025-04-11 | 132.50000000 | @KC.K25.13250C | 90.39 | 0.00 | @KC.K25.13250P | 2.26 | 0.00 | ||
| 2025-04-11 | 135.00000000 | @KC.K25.13500C | 88.06 | 0.00 | @KC.K25.13500P | 2.44 | 0.00 | ||
| 2025-04-11 | 137.50000000 | @KC.K25.13750C | 85.74 | 0.00 | @KC.K25.13750P | 2.65 | 0.00 | ||
| 2025-04-11 | 140.00000000 | @KC.K25.14000C | 83.45 | 0.00 | @KC.K25.14000P | 2.87 | 0.00 | ||
| 2025-04-11 | 142.50000000 | @KC.K25.14250C | 81.19 | 0.00 | @KC.K25.14250P | 3.12 | 0.00 | ||
| 2025-04-11 | 145.00000000 | @KC.K25.14500C | 78.95 | 0.00 | @KC.K25.14500P | 3.38 | 0.00 | ||
| 2025-04-11 | 147.50000000 | @KC.K25.14750C | 76.74 | 0.00 | @KC.K25.14750P | 3.67 | 0.00 | ||
| 2025-04-11 | 150.00000000 | @KC.K25.15000C | 74.55 | 0.00 | @KC.K25.15000P | 3.99 | 0.00 | 400 | |
| 2025-04-11 | 152.50000000 | @KC.K25.15250C | 72.41 | 0.00 | @KC.K25.15250P | 4.33 | 0.00 | ||
| 2025-04-11 | 155.00000000 | @KC.K25.15500C | 70.29 | 0.00 | @KC.K25.15500P | 4.70 | 0.00 | ||
| 2025-04-11 | 157.50000000 | @KC.K25.15750C | 68.21 | 0.00 | @KC.K25.15750P | 5.10 | 0.00 | ||
| 2025-04-11 | 160.00000000 | @KC.K25.16000C | 66.17 | 0.00 | @KC.K25.16000P | 5.53 | 0.00 | ||
| 2025-04-11 | 162.50000000 | @KC.K25.16250C | 64.17 | 0.00 | @KC.K25.16250P | 6.00 | 0.00 | ||
| 2025-04-11 | 165.00000000 | @KC.K25.16500C | 62.20 | 0.00 | @KC.K25.16500P | 6.50 | 0.00 | ||
| 2025-04-11 | 167.50000000 | @KC.K25.16750C | 60.28 | 0.00 | @KC.K25.16750P | 7.04 | 0.00 | ||
| 2025-04-11 | 170.00000000 | @KC.K25.17000C | 58.40 | 0.00 | @KC.K25.17000P | 7.62 | 0.00 | 3 | |
| 2025-04-11 | 172.50000000 | @KC.K25.17250C | 56.57 | 0.00 | @KC.K25.17250P | 8.25 | 0.00 | ||
| 2025-04-11 | 175.00000000 | @KC.K25.17500C | 54.78 | 0.00 | @KC.K25.17500P | 8.91 | 0.00 | ||
| 2025-04-11 | 177.50000000 | @KC.K25.17750C | 53.04 | 0.00 | @KC.K25.17750P | 9.61 | 0.00 | ||
| 2025-04-11 | 180.00000000 | @KC.K25.18000C | 51.34 | 0.00 | @KC.K25.18000P | 10.36 | 0.00 | ||
| 2025-04-11 | 182.50000000 | @KC.K25.18250C | 49.69 | 0.00 | @KC.K25.18250P | 11.15 | 0.00 | ||
| 2025-04-11 | 185.00000000 | @KC.K25.18500C | 48.08 | 0.00 | @KC.K25.18500P | 11.98 | 0.00 | ||
| 2025-04-11 | 187.50000000 | @KC.K25.18750C | 46.53 | 0.00 | @KC.K25.18750P | 12.86 | 0.00 | ||
| 2025-04-11 | 190.00000000 | @KC.K25.19000C | 45.01 | 0.00 | @KC.K25.19000P | 13.79 | 0.00 | ||
| 2025-04-11 | 192.50000000 | @KC.K25.19250C | 43.55 | 0.00 | @KC.K25.19250P | 14.75 | 0.00 | ||
| 2025-04-11 | 195.00000000 | @KC.K25.19500C | 42.13 | 0.00 | @KC.K25.19500P | 14.78 | 0.00 | ||
| 2025-04-11 | 197.50000000 | @KC.K25.19750C | 40.76 | 0.00 | @KC.K25.19750P | 16.82 | 0.00 | ||
| 2025-04-11 | 200.00000000 | @KC.K25.20000C | 39.43 | 0.00 | @KC.K25.20000P | 17.92 | 0.00 | ||
| 2025-04-11 | 202.50000000 | @KC.K25.20250C | 38.15 | 0.00 | @KC.K25.20250P | 17.90 | 0.00 | ||
| 2025-04-11 | 205.00000000 | @KC.K25.20500C | 36.91 | 0.00 | @KC.K25.20500P | 19.02 | 0.00 | ||
| 2025-04-11 | 207.50000000 | @KC.K25.20750C | 35.71 | 0.00 | @KC.K25.20750P | 21.47 | 0.00 | ||
| 2025-04-11 | 210.00000000 | @KC.K25.21000C | 34.55 | 0.00 | 60 | @KC.K25.21000P | 22.74 | 0.00 | |
| 2025-04-11 | 212.50000000 | @KC.K25.21250C | 33.44 | 0.00 | @KC.K25.21250P | 24.04 | 0.00 | ||
| 2025-04-11 | 215.00000000 | @KC.K25.21500C | 32.36 | 0.00 | @KC.K25.21500P | 25.39 | 0.00 | ||
| 2025-04-11 | 217.50000000 | @KC.K25.21750C | 33.85 | 0.00 | @KC.K25.21750P | 26.77 | 0.00 | ||
| 2025-04-11 | 220.00000000 | @KC.K25.22000C | 30.32 | 0.00 | @KC.K25.22000P | 28.19 | 0.00 | ||
| 2025-04-11 | 222.50000000 | @KC.K25.22250C | 29.35 | 0.00 | @KC.K25.22250P | 29.64 | 0.00 | ||
| 2025-04-11 | 225.00000000 | @KC.K25.22500C | 28.42 | 0.00 | @KC.K25.22500P | 31.13 | 0.00 | ||
| 2025-04-11 | 227.50000000 | @KC.K25.22750C | 27.52 | 0.00 | @KC.K25.22750P | 32.66 | 0.00 | ||
| 2025-04-11 | 230.00000000 | @KC.K25.23000C | 26.66 | 0.00 | @KC.K25.23000P | 32.38 | 0.00 | ||
| 2025-04-11 | 232.50000000 | @KC.K25.23250C | 33.00 | +7.17 | 2 | @KC.K25.23250P | 35.80 | 0.00 | |
| 2025-04-11 | 235.00000000 | @KC.K25.23500C | 25.02 | 0.00 | @KC.K25.23500P | 37.42 | 0.00 | ||
| 2025-04-11 | 237.50000000 | @KC.K25.23750C | 24.25 | 0.00 | @KC.K25.23750P | 39.07 | 0.00 | ||
| 2025-04-11 | 240.00000000 | @KC.K25.24000C | 23.50 | 0.00 | @KC.K25.24000P | 40.75 | 0.00 | ||
| 2025-04-11 | 242.50000000 | @KC.K25.24250C | 22.78 | 0.00 | @KC.K25.24250P | 42.45 | 0.00 | ||
| 2025-04-11 | 245.00000000 | @KC.K25.24500C | 22.09 | 0.00 | @KC.K25.24500P | 44.18 | 0.00 | ||
| 2025-04-11 | 247.50000000 | @KC.K25.24750C | 21.42 | 0.00 | @KC.K25.24750P | 45.94 | 0.00 | ||
| 2025-04-11 | 250.00000000 | @KC.K25.25000C | 20.78 | 0.00 | 40 | @KC.K25.25000P | 47.72 | 0.00 | |
| 2025-04-11 | 252.50000000 | @KC.K25.25250C | 20.16 | 0.00 | @KC.K25.25250P | 49.53 | 0.00 | ||
| 2025-04-11 | 255.00000000 | @KC.K25.25500C | 19.56 | 0.00 | @KC.K25.25500P | 51.36 | 0.00 | ||
| 2025-04-11 | 257.50000000 | @KC.K25.25750C | 18.99 | 0.00 | @KC.K25.25750P | 53.21 | 0.00 | ||
| 2025-04-11 | 260.00000000 | @KC.K25.26000C | 18.43 | 0.00 | @KC.K25.26000P | 55.08 | 0.00 | ||
| 2025-04-11 | 262.50000000 | @KC.K25.26250C | 17.89 | 0.00 | @KC.K25.26250P | 56.98 | 0.00 | ||
| 2025-04-11 | 265.00000000 | @KC.K25.26500C | 18.90 | 0.00 | @KC.K25.26500P | 58.89 | 0.00 | ||
| 2025-04-11 | 267.50000000 | @KC.K25.26750C | 16.88 | 0.00 | @KC.K25.26750P | 60.83 | 0.00 | ||
| 2025-04-11 | 270.00000000 | @KC.K25.27000C | 16.40 | 0.00 | @KC.K25.27000P | 62.78 | 0.00 | ||
| 2025-04-11 | 275.00000000 | @KC.K25.27500C | 15.49 | 0.00 | @KC.K25.27500P | 66.74 | 0.00 | ||
| 2025-04-11 | 280.00000000 | @KC.K25.28000C | 14.64 | 0.00 | @KC.K25.28000P | 70.76 | 0.00 | ||
| 2025-04-11 | 285.00000000 | @KC.K25.28500C | 13.85 | 0.00 | @KC.K25.28500P | 71.94 | 0.00 | ||
| 2025-04-11 | 290.00000000 | @KC.K25.29000C | 13.11 | 0.00 | @KC.K25.29000P | 79.00 | 0.00 | ||
| 2025-04-11 | 295.00000000 | @KC.K25.29500C | 12.42 | 0.00 | @KC.K25.29500P | 83.20 | 0.00 | ||
| 2025-04-11 | 300.00000000 | @KC.K25.30000C | 11.77 | 0.00 | @KC.K25.30000P | 87.45 | 0.00 | ||
| 2025-04-11 | 305.00000000 | @KC.K25.30500C | 11.17 | 0.00 | @KC.K25.30500P | 91.74 | 0.00 | ||
| 2025-04-11 | 310.00000000 | @KC.K25.31000C | 10.61 | 0.00 | @KC.K25.31000P | 96.08 | 0.00 | ||
| 2025-04-11 | 315.00000000 | @KC.K25.31500C | 10.08 | 0.00 | @KC.K25.31500P | 100.47 | 0.00 | ||
| 2025-04-11 | 320.00000000 | @KC.K25.32000C | 9.58 | 0.00 | @KC.K25.32000P | 104.89 | 0.00 | ||
| 2025-04-11 | 325.00000000 | @KC.K25.32500C | 9.90 | 0.00 | @KC.K25.32500P | 109.34 | 0.00 | ||
| 2025-04-11 | 330.00000000 | @KC.K25.33000C | 8.68 | 0.00 | @KC.K25.33000P | 113.83 | 0.00 | ||
| 2025-04-11 | 335.00000000 | @KC.K25.33500C | 8.27 | 0.00 | @KC.K25.33500P | 118.35 | 0.00 | ||
| 2025-04-11 | 340.00000000 | @KC.K25.34000C | 7.89 | 0.00 | @KC.K25.34000P | 122.91 | 0.00 | ||
| 2025-04-11 | 345.00000000 | @KC.K25.34500C | 7.52 | 0.00 | @KC.K25.34500P | 127.49 | 0.00 | ||
| 2025-04-11 | 350.00000000 | @KC.K25.35000C | 7.18 | 0.00 | @KC.K25.35000P | 132.09 | 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