Monday Jun 24, 8:22PM EDT

Options Chain COFFEE JULY 2020 (ICE:@KC.N20)

MarketNameOpenHighLowLastChangePctTime
@KC.N20COFFEE JULY 2020111.20113.15110.95112.90+1.15+1.03%11:57add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-06-1250@KC.N20.5000C61.760.00 @KC.N20.5000P0.010.00 
2020-06-1255@KC.N20.5500C56.780.00 @KC.N20.5500P0.020.00 
2020-06-1260@KC.N20.6000C51.820.00 @KC.N20.6000P0.060.00 
2020-06-1265@KC.N20.6500C47.890.00 @KC.N20.6500P0.150.00 
2020-06-1267.5@KC.N20.6750C40.590.00 @KC.N20.6750P0.220.00 
2020-06-1270@KC.N20.7000C42.070.00 @KC.N20.7000P0.290.00 
2020-06-1272.5@KC.N20.7250C39.700.00 @KC.N20.7250P0.450.00 
2020-06-1275@KC.N20.7500C37.360.00 @KC.N20.7500P0.640.00 
2020-06-1277.5@KC.N20.7750C35.070.00 @KC.N20.7750P0.750.00 
2020-06-1280@KC.N20.8000C32.830.00 @KC.N20.8000P1.00+0.015
2020-06-1282.5@KC.N20.8250C30.650.00 @KC.N20.8250P1.28-0.215
2020-06-1285@KC.N20.8500C24.870.00 @KC.N20.8500P2.35+0.572
2020-06-1287.5@KC.N20.8750C26.490.00 @KC.N20.8750P2.240.00 
2020-06-1290@KC.N20.9000C25.340.00 @KC.N20.9000P2.780.00 
2020-06-1292.5@KC.N20.9250C22.650.00 @KC.N20.9250P3.690.00 
2020-06-1295@KC.N20.9500C20.870.00 @KC.N20.9500P4.120.00 
2020-06-1297.5@KC.N20.9750C19.900.00 @KC.N20.9750P5.380.00 
2020-06-12100@KC.N20.10000C18.290.00 @KC.N20.10000P5.870.00 
2020-06-12102.5@KC.N20.10250C16.160.00 @KC.N20.10250P6.910.00 
2020-06-12105@KC.N20.10500C14.810.00 @KC.N20.10500P7.640.00 
2020-06-12107.5@KC.N20.10750C13.580.00 @KC.N20.10750P8.860.00 
2020-06-12110@KC.N20.11000C12.950.00 @KC.N20.11000P12.45+1.7450
2020-06-12112.5@KC.N20.11250C9.720.00115@KC.N20.11250P11.650.00115
2020-06-12115@KC.N20.11500C10.960.00 @KC.N20.11500P13.810.001
2020-06-12117.5@KC.N20.11750C9.770.00 @KC.N20.11750P9.50-6.026
2020-06-12120@KC.N20.12000C9.35-0.04 @KC.N20.12000P18.760.00 
2020-06-12122.5@KC.N20.12250C8.430.00 @KC.N20.12250P19.180.00 
2020-06-12125@KC.N20.12500C7.870.00107@KC.N20.12500P21.120.00 
2020-06-12127.5@KC.N20.12750C7.610.00 @KC.N20.12750P22.360.00 
2020-06-12130@KC.N20.13000C6.910.00 @KC.N20.13000P25.160.00700
2020-06-12132.5@KC.N20.13250C6.500.00 @KC.N20.13250P26.450.00 
2020-06-12135@KC.N20.13500C5.150.001@KC.N20.13500P29.380.00 
2020-06-12137.5@KC.N20.13750C5.790.00 @KC.N20.13750P31.540.00 
2020-06-12140@KC.N20.14000C4.590.00 @KC.N20.14000P33.720.00 
2020-06-12142.5@KC.N20.14250C5.190.00 @KC.N20.14250P35.080.00 
2020-06-12145@KC.N20.14500C4.920.00700@KC.N20.14500P38.170.00 
2020-06-12147.5@KC.N20.14750C4.800.00 @KC.N20.14750P40.430.00 
2020-06-12150@KC.N20.15000C3.510.00 @KC.N20.15000P41.820.00 
2020-06-12152.5@KC.N20.15250C3.530.00 @KC.N20.15250P44.990.00 
2020-06-12155@KC.N20.15500C4.040.00 @KC.N20.15500P46.400.00 
2020-06-12157.5@KC.N20.15750C3.860.00 @KC.N20.15750P51.800.00 
2020-06-12160@KC.N20.16000C3.780.00 @KC.N20.16000P54.160.00 
2020-06-12162.5@KC.N20.16250C3.530.00 @KC.N20.16250P54.280.00 
2020-06-12165@KC.N20.16500C3.380.00 @KC.N20.16500P56.630.00 
2020-06-12167.5@KC.N20.16750C3.230.00 @KC.N20.16750P58.980.00 
2020-06-12170@KC.N20.17000C3.180.00 @KC.N20.17000P60.430.00 
2020-06-12172.5@KC.N20.17250C2.980.00 @KC.N20.17250P63.730.00 
2020-06-12175@KC.N20.17500C2.350.00 @KC.N20.17500P66.110.00 
2020-06-12177.5@KC.N20.17750C2.810.00 @KC.N20.17750P67.560.00 
2020-06-12180@KC.N20.18000C2.640.00 @KC.N20.18000P69.960.00 
2020-06-12182.5@KC.N20.18250C1.960.00 @KC.N20.18250P72.350.00 
2020-06-12185@KC.N20.18500C3.20+0.7550@KC.N20.18500P78.110.00 
2020-06-12187.5@KC.N20.18750C1.930.00 @KC.N20.18750P78.110.00 
2020-06-12190@KC.N20.19000C2.330.00 @KC.N20.19000P79.580.00 
2020-06-12192.5@KC.N20.19250C2.200.00 @KC.N20.19250P82.950.00 
2020-06-12195@KC.N20.19500C1.730.00 @KC.N20.19500P84.420.00 
2020-06-12197.5@KC.N20.19750C2.050.00 @KC.N20.19750P86.840.00 
2020-06-12200@KC.N20.20000C1.980.00 @KC.N20.20000P90.230.00 
2020-06-12202.5@KC.N20.20250C1.920.00 @KC.N20.20250P92.670.00 
2020-06-12205@KC.N20.20500C1.850.00 @KC.N20.20500P95.100.00 
2020-06-12207.5@KC.N20.20750C1.790.00 @KC.N20.20750P97.540.00 
2020-06-12210@KC.N20.21000C1.740.00 @KC.N20.21000P99.990.00 
2020-06-12215@KC.N20.21500C1.630.00 @KC.N20.21500P104.880.00 
2020-06-12220@KC.N20.22000C1.530.00 @KC.N20.22000P108.810.00 
2020-06-12230@KC.N20.23000C1.360.00 @KC.N20.23000P119.610.00 
2020-06-12240@KC.N20.24000C1.220.00 @KC.N20.24000P129.470.00 
2020-06-12250@KC.N20.25000C1.090.00 @KC.N20.25000P138.360.00