Wednesday Aug 21, 8:36AM EDT

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

MarketNameOpenHighLowLastChangePctTime
@KC.N20COFFEE JULY 2020104.55105.00104.35104.35-0.15-0.14%06:27add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-06-1250@KC.N20.5000C56.050.00 @KC.N20.5000P0.010.00 
2020-06-1255@KC.N20.5500C51.050.00 @KC.N20.5500P0.010.00 
2020-06-1260@KC.N20.6000C46.010.00 @KC.N20.6000P0.020.00 
2020-06-1265@KC.N20.6500C41.110.00 @KC.N20.6500P0.060.00 
2020-06-1267.5@KC.N20.6750C38.650.00 @KC.N20.6750P0.100.00 
2020-06-1270@KC.N20.7000C36.210.00 @KC.N20.7000P0.160.00 
2020-06-1272.5@KC.N20.7250C33.740.00 @KC.N20.7250P0.260.00 
2020-06-1275@KC.N20.7500C31.440.00 @KC.N20.7500P0.390.00 
2020-06-1277.5@KC.N20.7750C29.130.00 @KC.N20.7750P0.580.00 
2020-06-1280@KC.N20.8000C28.490.00 @KC.N20.8000P1.00+0.175
2020-06-1282.5@KC.N20.8250C27.380.00 @KC.N20.8250P1.28+0.125
2020-06-1285@KC.N20.8500C22.620.00 @KC.N20.8500P2.35+1.092
2020-06-1287.5@KC.N20.8750C22.040.00 @KC.N20.8750P1.50-0.583
2020-06-1290@KC.N20.9000C18.640.00 @KC.N20.9000P2.700.00 
2020-06-1292.5@KC.N20.9250C16.980.00 @KC.N20.9250P3.370.00 
2020-06-1295@KC.N20.9500C16.500.00 @KC.N20.9500P4.220.00100
2020-06-1297.5@KC.N20.9750C13.810.00 @KC.N20.9750P5.190.00 
2020-06-12100@KC.N20.10000C12.420.00 @KC.N20.10000P6.370.00175
2020-06-12102.5@KC.N20.10250C11.020.00 @KC.N20.10250P7.600.00 
2020-06-12105@KC.N20.10500C9.870.00 @KC.N20.10500P8.950.00 
2020-06-12107.5@KC.N20.10750C8.970.00 @KC.N20.10750P10.420.00 
2020-06-12110@KC.N20.11000C8.050.00150@KC.N20.11000P9.85-2.1563
2020-06-12112.5@KC.N20.11250C7.240.00115@KC.N20.11250P12.460.00115
2020-06-12115@KC.N20.11500C6.410.00 @KC.N20.11500P10.00-4.171
2020-06-12117.5@KC.N20.11750C5.900.00100@KC.N20.11750P9.50-7.7996
2020-06-12120@KC.N20.12000C9.35+4.002@KC.N20.12000P19.300.00 
2020-06-12122.5@KC.N20.12250C4.870.00 @KC.N20.12250P21.270.00 
2020-06-12125@KC.N20.12500C4.30-0.15107@KC.N20.12500P23.400.00 
2020-06-12127.5@KC.N20.12750C4.090.00 @KC.N20.12750P23.990.00 
2020-06-12130@KC.N20.13000C3.770.00 @KC.N20.13000P27.720.00700
2020-06-12132.5@KC.N20.13250C3.410.00 @KC.N20.13250P29.940.00 
2020-06-12135@KC.N20.13500C3.170.001@KC.N20.13500P32.190.00 
2020-06-12137.5@KC.N20.13750C2.950.00 @KC.N20.13750P34.450.00 
2020-06-12140@KC.N20.14000C2.830.00 @KC.N20.14000P35.110.00 
2020-06-12142.5@KC.N20.14250C2.650.00 @KC.N20.14250P37.420.00 
2020-06-12145@KC.N20.14500C2.500.00700@KC.N20.14500P41.440.00 
2020-06-12147.5@KC.N20.14750C2.360.00 @KC.N20.14750P43.810.00 
2020-06-12150@KC.N20.15000C5.80+3.572@KC.N20.15000P46.180.00 
2020-06-12152.5@KC.N20.15250C2.110.00 @KC.N20.15250P48.560.00 
2020-06-12155@KC.N20.15500C2.010.00 @KC.N20.15500P50.960.00 
2020-06-12157.5@KC.N20.15750C1.910.00 @KC.N20.15750P53.360.00 
2020-06-12160@KC.N20.16000C1.820.00175@KC.N20.16000P55.770.00 
2020-06-12162.5@KC.N20.16250C1.740.00 @KC.N20.16250P56.450.00 
2020-06-12165@KC.N20.16500C1.610.00100@KC.N20.16500P60.610.00 
2020-06-12167.5@KC.N20.16750C1.590.00 @KC.N20.16750P63.040.00 
2020-06-12170@KC.N20.17000C1.520.00 @KC.N20.17000P65.470.00 
2020-06-12172.5@KC.N20.17250C1.420.00 @KC.N20.17250P67.910.00 
2020-06-12175@KC.N20.17500C1.400.00 @KC.N20.17500P70.350.00 
2020-06-12177.5@KC.N20.17750C1.340.00 @KC.N20.17750P72.790.00 
2020-06-12180@KC.N20.18000C4.80+3.5152@KC.N20.18000P75.240.00 
2020-06-12182.5@KC.N20.18250C1.240.00 @KC.N20.18250P77.710.00 
2020-06-12185@KC.N20.18500C3.20+2.0050@KC.N20.18500P80.150.00 
2020-06-12187.5@KC.N20.18750C1.160.00 @KC.N20.18750P82.610.00 
2020-06-12190@KC.N20.19000C1.120.00 @KC.N20.19000P85.070.00 
2020-06-12192.5@KC.N20.19250C1.080.00 @KC.N20.19250P87.530.00 
2020-06-12195@KC.N20.19500C1.010.00 @KC.N20.19500P90.010.00 
2020-06-12197.5@KC.N20.19750C1.010.00 @KC.N20.19750P92.460.00 
2020-06-12200@KC.N20.20000C0.970.00 @KC.N20.20000P94.920.00 
2020-06-12202.5@KC.N20.20250C0.940.00 @KC.N20.20250P97.410.00 
2020-06-12205@KC.N20.20500C0.910.00 @KC.N20.20500P99.880.00 
2020-06-12207.5@KC.N20.20750C0.880.00 @KC.N20.20750P100.560.00 
2020-06-12210@KC.N20.21000C0.860.00 @KC.N20.21000P104.810.00 
2020-06-12215@KC.N20.21500C0.780.00 @KC.N20.21500P107.240.00 
2020-06-12220@KC.N20.22000C0.730.00 @KC.N20.22000P114.730.00 
2020-06-12230@KC.N20.23000C0.650.00 @KC.N20.23000P124.650.00 
2020-06-12240@KC.N20.24000C1.78+1.171@KC.N20.24000P135.040.00 
2020-06-12250@KC.N20.25000C0.550.00 @KC.N20.25000P144.500.00