Monday Jun 17, 3:08AM EDT

Options Chain COFFEE JULY 2019 (ICE:@KC.N19)

MarketNameOpenHighLowLastChangePctTime
@KC.N19COFFEE JULY 201997.4098.0095.8596.10-1.25-1.28%13:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-06-1450@KC.N19.5000C49.050.00 @KC.N19.5000P0.010.00 
2019-06-1452.5@KC.N19.5250C46.550.00 @KC.N19.5250P0.010.00 
2019-06-1455@KC.N19.5500C44.050.00 @KC.N19.5500P0.010.00 
2019-06-1457.5@KC.N19.5750C41.550.00 @KC.N19.5750P0.010.00 
2019-06-1460@KC.N19.6000C39.050.00 @KC.N19.6000P0.03+0.025
2019-06-1462.5@KC.N19.6250C36.550.00 @KC.N19.6250P0.010.00 
2019-06-1465@KC.N19.6500C33.600.00 @KC.N19.6500P0.010.00 
2019-06-1467.5@KC.N19.6750C33.450.00 @KC.N19.6750P0.010.00 
2019-06-1470@KC.N19.7000C29.050.00 @KC.N19.7000P0.03+0.0235
2019-06-1472.5@KC.N19.7250C26.550.00 @KC.N19.7250P0.04+0.0340
2019-06-1475@KC.N19.7500C24.050.00 @KC.N19.7500P0.010.00259
2019-06-1477.5@KC.N19.7750C21.550.00 @KC.N19.7750P0.02+0.01279
2019-06-1480@KC.N19.8000C17.000.00 @KC.N19.8000P0.02+0.011157
2019-06-1482.5@KC.N19.8250C16.550.00 @KC.N19.8250P0.02+0.011839
2019-06-1485@KC.N19.8500C12.10-1.95187@KC.N19.8500P0.010.003636
2019-06-1487.5@KC.N19.8750C8.90-2.65683@KC.N19.8750P0.02+0.013056
2019-06-1490@KC.N19.9000C8.55+1.522585@KC.N19.9000P0.01-0.023956
2019-06-1492.5@KC.N19.9250C8.03+3.432308@KC.N19.9250P0.03-0.072613
2019-06-1495@KC.N19.9500C3.90-0.222928@KC.N19.9500P0.01-0.063616
2019-06-1497.5@KC.N19.9750C0.02-1.801453@KC.N19.9750P0.01-0.262055
2019-06-14100@KC.N19.10000C0.02-0.422997@KC.N19.10000P2.31+0.922103
2019-06-14102.5@KC.N19.10250C0.01-0.091673@KC.N19.10250P4.35+0.801076
2019-06-14105@KC.N19.10500C0.02-0.013031@KC.N19.10500P5.99+0.012102
2019-06-14107.5@KC.N19.10750C0.010.002008@KC.N19.10750P7.25-1.73277
2019-06-14110@KC.N19.11000C0.010.003962@KC.N19.11000P5.79-5.16586
2019-06-14112.5@KC.N19.11250C0.010.001178@KC.N19.11250P8.24-7.27283
2019-06-14115@KC.N19.11500C0.010.001621@KC.N19.11500P12.00-3.95206
2019-06-14117.5@KC.N19.11750C0.03+0.02865@KC.N19.11750P18.40-0.05121
2019-06-14120@KC.N19.12000C0.05+0.042949@KC.N19.12000P15.30-5.65116
2019-06-14122.5@KC.N19.12250C0.010.00520@KC.N19.12250P6.70-16.75202
2019-06-14125@KC.N19.12500C0.010.003646@KC.N19.12500P31.44+5.49214
2019-06-14127.5@KC.N19.12750C0.02+0.01129@KC.N19.12750P9.70-20.80114
2019-06-14130@KC.N19.13000C0.04+0.031687@KC.N19.13000P30.00-0.9518
2019-06-14132.5@KC.N19.13250C0.04+0.03336@KC.N19.13250P42.92+9.4755
2019-06-14135@KC.N19.13500C0.03+0.02986@KC.N19.13500P38.000.00180
2019-06-14137.5@KC.N19.13750C0.02+0.01397@KC.N19.13750P38.450.00 
2019-06-14140@KC.N19.14000C0.05+0.042489@KC.N19.14000P49.32+6.321
2019-06-14142.5@KC.N19.14250C0.18+0.1725@KC.N19.14250P43.450.00 
2019-06-14145@KC.N19.14500C0.03+0.022170@KC.N19.14500P45.950.001
2019-06-14147.5@KC.N19.14750C0.02+0.0118@KC.N19.14750P21.91-28.595
2019-06-14150@KC.N19.15000C0.010.00536@KC.N19.15000P53.000.00122
2019-06-14152.5@KC.N19.15250C0.20+0.1926@KC.N19.15250P53.450.00 
2019-06-14155@KC.N19.15500C0.010.00226@KC.N19.15500P55.950.00 
2019-06-14157.5@KC.N19.15750C0.08+0.0765@KC.N19.15750P58.450.00 
2019-06-14160@KC.N19.16000C0.02+0.01554@KC.N19.16000P63.000.00 
2019-06-14162.5@KC.N19.16250C0.21+0.2020@KC.N19.16250P63.450.00 
2019-06-14165@KC.N19.16500C0.63+0.62114@KC.N19.16500P65.950.00 
2019-06-14167.5@KC.N19.16750C0.05+0.0493@KC.N19.16750P68.450.00 
2019-06-14170@KC.N19.17000C0.10+0.0938@KC.N19.17000P73.000.00 
2019-06-14172.5@KC.N19.17250C0.10+0.0999@KC.N19.17250P73.450.00 
2019-06-14175@KC.N19.17500C0.02+0.0197@KC.N19.17500P74.050.00 
2019-06-14177.5@KC.N19.17750C0.010.00 @KC.N19.17750P78.450.00 
2019-06-14180@KC.N19.18000C0.02+0.01316@KC.N19.18000P80.950.00 
2019-06-14182.5@KC.N19.18250C0.010.002@KC.N19.18250P83.450.00 
2019-06-14185@KC.N19.18500C0.010.0098@KC.N19.18500P86.400.00 
2019-06-14187.5@KC.N19.18750C0.010.00 @KC.N19.18750P88.450.00 
2019-06-14190@KC.N19.19000C0.02+0.0151@KC.N19.19000P90.950.00 
2019-06-14192.5@KC.N19.19250C0.010.00 @KC.N19.19250P93.450.00 
2019-06-14195@KC.N19.19500C0.010.00 @KC.N19.19500P95.950.00 
2019-06-14197.5@KC.N19.19750C0.010.00 @KC.N19.19750P98.450.00 
2019-06-14200@KC.N19.20000C0.02+0.0151@KC.N19.20000P100.950.00 
2019-06-14202.5@KC.N19.20250C0.010.00 @KC.N19.20250P103.450.00 
2019-06-14205@KC.N19.20500C0.010.00 @KC.N19.20500P105.950.00 
2019-06-14207.5@KC.N19.20750C0.010.00 @KC.N19.20750P108.450.00 
2019-06-14210@KC.N19.21000C0.010.00 @KC.N19.21000P110.950.00 
2019-06-14212.5@KC.N19.21250C0.010.00 @KC.N19.21250P115.500.00 
2019-06-14215@KC.N19.21500C0.010.00 @KC.N19.21500P115.950.00 
2019-06-14217.5@KC.N19.21750C0.010.00 @KC.N19.21750P118.450.00 
2019-06-14220@KC.N19.22000C0.20+0.192@KC.N19.22000P120.950.00 
2019-06-14222.5@KC.N19.22250C0.010.00 @KC.N19.22250P123.450.00 
2019-06-14225@KC.N19.22500C0.010.00 @KC.N19.22500P125.950.00 
2019-06-14227.5@KC.N19.22750C0.11+0.1097@KC.N19.22750P128.450.00 
2019-06-14230@KC.N19.23000C0.010.00 @KC.N19.23000P130.950.00 
2019-06-14235@KC.N19.23500C0.010.00 @KC.N19.23500P138.000.00 
2019-06-14240@KC.N19.24000C0.12+0.11175@KC.N19.24000P140.950.00 
2019-06-14245@KC.N19.24500C0.010.00 @KC.N19.24500P145.950.00 
2019-06-14250@KC.N19.25000C0.010.00 @KC.N19.25000P150.950.00 
2019-06-14260@KC.N19.26000C0.010.00 @KC.N19.26000P160.950.00 
2019-06-14270@KC.N19.27000C0.15+0.145@KC.N19.27000P173.000.00