Thursday Dec 12, 4:18AM EST

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

MarketNameOpenHighLowLastChangePctTime
@KC.N20COFFEE JULY 2020137.15140.70135.85139.25+2.10+1.53%13:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-06-1250.00000000@KC.N20.5000C87.150.00 @KC.N20.5000P0.010.00 
2020-06-1255.00000000@KC.N20.5500C82.150.00 @KC.N20.5500P0.010.00 
2020-06-1260.00000000@KC.N20.6000C68.800.00 @KC.N20.6000P0.010.00 
2020-06-1265.00000000@KC.N20.6500C72.150.00 @KC.N20.6500P0.010.00 
2020-06-1267.50000000@KC.N20.6750C64.800.00 @KC.N20.6750P0.010.00 
2020-06-1270.00000000@KC.N20.7000C67.150.00 @KC.N20.7000P0.010.00 
2020-06-1272.50000000@KC.N20.7250C56.310.00 @KC.N20.7250P0.010.00 
2020-06-1275.00000000@KC.N20.7500C62.160.00 @KC.N20.7500P0.010.00 
2020-06-1277.50000000@KC.N20.7750C59.670.00 @KC.N20.7750P0.020.00 
2020-06-1280.00000000@KC.N20.8000C57.170.00500@KC.N20.8000P0.03+0.0195
2020-06-1282.50000000@KC.N20.8250C54.690.00 @KC.N20.8250P1.30+1.268
2020-06-1285.00000000@KC.N20.8500C47.370.00 @KC.N20.8500P1.88+1.813
2020-06-1287.50000000@KC.N20.8750C38.070.00 @KC.N20.8750P0.07-0.0530
2020-06-1290.00000000@KC.N20.9000C31.510.00 @KC.N20.9000P0.85+0.4622
2020-06-1292.50000000@KC.N20.9250C36.570.00 @KC.N20.9250P0.270.00 
2020-06-1295.00000000@KC.N20.9500C34.090.00 @KC.N20.9500P0.23-0.11693
2020-06-1297.50000000@KC.N20.9750C40.030.00 @KC.N20.9750P1.26+0.887
2020-06-12100.00000000@KC.N20.10000C37.680.00 @KC.N20.10000P0.51-0.021200
2020-06-12102.50000000@KC.N20.10250C7.93-19.352@KC.N20.10250P0.87-0.0499
2020-06-12105.00000000@KC.N20.10500C18.55-6.69325@KC.N20.10500P0.95-0.28734
2020-06-12107.50000000@KC.N20.10750C26.420.0010@KC.N20.10750P3.40+2.1226
2020-06-12110.00000000@KC.N20.11000C6.70-17.71714@KC.N20.11000P1.56-0.11251
2020-06-12112.50000000@KC.N20.11250C19.390.00115@KC.N20.11250P3.99+0.80120
2020-06-12115.00000000@KC.N20.11500C9.64-11.0484@KC.N20.11500P2.70-0.68633
2020-06-12117.50000000@KC.N20.11750C10.80-12.20296@KC.N20.11750P6.28+2.09101
2020-06-12120.00000000@KC.N20.12000C10.30-7.10596@KC.N20.12000P10.13+4.1780
2020-06-12122.50000000@KC.N20.12250C10.50-5.43444@KC.N20.12250P4.53-0.4510
2020-06-12125.00000000@KC.N20.12500C10.75-1.36700@KC.N20.12500P6.41-0.86546
2020-06-12127.50000000@KC.N20.12750C12.04-4.63433@KC.N20.12750P8.520.0022
2020-06-12130.00000000@KC.N20.13000C10.95-1.23393@KC.N20.13000P8.50-1.38724
2020-06-12132.50000000@KC.N20.13250C2.97-6.11119@KC.N20.13250P11.330.00 
2020-06-12135.00000000@KC.N20.13500C13.24+0.24937@KC.N20.13500P10.44-0.4113
2020-06-12137.50000000@KC.N20.13750C5.26-4.0517@KC.N20.13750P14.510.00 
2020-06-12140.00000000@KC.N20.14000C10.75-0.27109@KC.N20.14000P16.220.00 
2020-06-12142.50000000@KC.N20.14250C4.38-3.431@KC.N20.14250P18.010.00 
2020-06-12145.00000000@KC.N20.14500C8.55+1.40861@KC.N20.14500P17.210.00 
2020-06-12147.50000000@KC.N20.14750C5.06-1.50222@KC.N20.14750P23.900.00 
2020-06-12150.00000000@KC.N20.15000C7.03+1.00395@KC.N20.15000P38.60+14.872
2020-06-12152.50000000@KC.N20.15250C4.340.00 @KC.N20.15250P25.740.00 
2020-06-12155.00000000@KC.N20.15500C6.96+0.155@KC.N20.15500P24.660.00 
2020-06-12157.50000000@KC.N20.15750C3.60-0.05105@KC.N20.15750P39.200.00 
2020-06-12160.00000000@KC.N20.16000C5.81-0.02420@KC.N20.16000P34.650.00 
2020-06-12162.50000000@KC.N20.16250C3.35-2.05135@KC.N20.16250P30.750.00 
2020-06-12165.00000000@KC.N20.16500C4.79+1.10103@KC.N20.16500P39.140.00 
2020-06-12167.50000000@KC.N20.16750C3.420.00 @KC.N20.16750P35.010.00 
2020-06-12170.00000000@KC.N20.17000C1.61-0.4527@KC.N20.17000P37.180.00 
2020-06-12172.50000000@KC.N20.17250C4.030.00 @KC.N20.17250P39.380.00 
2020-06-12175.00000000@KC.N20.17500C3.10+1.04102@KC.N20.17500P41.600.00 
2020-06-12177.50000000@KC.N20.17750C2.530.00 @KC.N20.17750P43.840.00 
2020-06-12180.00000000@KC.N20.18000C3.80+0.54212@KC.N20.18000P46.110.00 
2020-06-12182.50000000@KC.N20.18250C1.590.00 @KC.N20.18250P55.290.00 
2020-06-12185.00000000@KC.N20.18500C1.50-0.0251@KC.N20.18500P50.700.00 
2020-06-12187.50000000@KC.N20.18750C1.200.00 @KC.N20.18750P57.100.00 
2020-06-12190.00000000@KC.N20.19000C1.96+0.1923@KC.N20.19000P62.620.00 
2020-06-12192.50000000@KC.N20.19250C1.96+0.731@KC.N20.19250P61.860.00 
2020-06-12195.00000000@KC.N20.19500C2.33+0.146@KC.N20.19500P60.040.00 
2020-06-12197.50000000@KC.N20.19750C2.060.00 @KC.N20.19750P69.870.00 
2020-06-12200.00000000@KC.N20.20000C1.80-0.13144@KC.N20.20000P69.060.00 
2020-06-12202.50000000@KC.N20.20250C1.47+0.202@KC.N20.20250P74.730.00 
2020-06-12205.00000000@KC.N20.20500C0.870.00 @KC.N20.20500P69.560.00 
2020-06-12207.50000000@KC.N20.20750C1.610.00 @KC.N20.20750P82.780.00 
2020-06-12210.00000000@KC.N20.21000C1.510.00 @KC.N20.21000P87.690.00 
2020-06-12215.00000000@KC.N20.21500C0.680.00 @KC.N20.21500P79.200.00 
2020-06-12220.00000000@KC.N20.22000C1.16+0.335@KC.N20.22000P99.430.00 
2020-06-12225.00000000@KC.N20.22500C0.740.00 @KC.N20.22500P93.440.00 
2020-06-12230.00000000@KC.N20.23000C0.70-0.26102@KC.N20.23000P93.810.00 
2020-06-12240.00000000@KC.N20.24000C1.78+1.001@KC.N20.24000P111.670.00 
2020-06-12250.00000000@KC.N20.25000C0.54+0.246@KC.N20.25000P118.130.00