S&P 500
2792.67
+17.79 +0.64%
Dow Indu
26031.81
+181.18 +0.70%
Nasdaq
7527.55
+67.84 +0.91%
Crude Oil
57.11
+0.15 +0.27%
Gold
1327.835
0.000 0.00%
Euro
1.13420
+0.00025 +0.02%
US Dollar
96.487
0.000 0.00%
Strong

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

MarketNameOpenHighLowLastChangePctTime
@KC.N20COFFEE JULY 2020117.40117.55116.95117.40+0.30+0.26%13:24add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-06-1250@KC.N20.5000C69.10.0 @KC.N20.5000P0.010.00 
2020-06-1260@KC.N20.6000C57.120.00 @KC.N20.6000P0.020.00 
2020-06-1265@KC.N20.6500C52.160.00 @KC.N20.6500P0.060.00 
2020-06-1270@KC.N20.7000C47.240.00 @KC.N20.7000P0.140.00 
2020-06-1275@KC.N20.7500C42.400.00 @KC.N20.7500P0.300.00 
2020-06-1280@KC.N20.8000C37.670.00 @KC.N20.8000P0.570.00 
2020-06-1282.5@KC.N20.8250C35.380.00 @KC.N20.8250P0.780.00 
2020-06-1285@KC.N20.8500C33.130.00 @KC.N20.8500P0.890.00 
2020-06-1287.5@KC.N20.8750C30.950.00 @KC.N20.8750P1.350.00 
2020-06-1290@KC.N20.9000C28.830.00 @KC.N20.9000P1.730.00 
2020-06-1292.5@KC.N20.9250C26.790.00 @KC.N20.9250P2.190.00 
2020-06-1295@KC.N20.9500C26.550.00 @KC.N20.9500P2.740.00 
2020-06-1297.5@KC.N20.9750C22.980.00 @KC.N20.9750P3.380.00 
2020-06-12100@KC.N20.10000C22.830.00 @KC.N20.10000P4.120.00 
2020-06-12102.5@KC.N20.10250C19.560.00 @KC.N20.10250P4.960.00 
2020-06-12105@KC.N20.10500C18.000.00 @KC.N20.10500P5.900.00 
2020-06-12107.5@KC.N20.10750C16.560.00 @KC.N20.10750P6.960.00 
2020-06-12110@KC.N20.11000C15.220.00 @KC.N20.11000P7.540.00 
2020-06-12112.5@KC.N20.11250C13.980.00 @KC.N20.11250P9.380.00 
2020-06-12115@KC.N20.11500C14.090.00 @KC.N20.11500P10.750.002
2020-06-12117.5@KC.N20.11750C11.810.00 @KC.N20.11750P9.50-2.716
2020-06-12120@KC.N20.12000C10.860.00 @KC.N20.12000P12.870.00 
2020-06-12122.5@KC.N20.12250C9.990.00 @KC.N20.12250P14.440.00 
2020-06-12125@KC.N20.12500C9.200.00 @KC.N20.12500P17.100.00 
2020-06-12127.5@KC.N20.12750C8.480.00 @KC.N20.12750P18.880.00 
2020-06-12130@KC.N20.13000C7.830.00 @KC.N20.13000P20.730.00700
2020-06-12132.5@KC.N20.13250C7.230.00 @KC.N20.13250P21.440.00 
2020-06-12135@KC.N20.13500C7.440.002@KC.N20.13500P24.590.00 
2020-06-12137.5@KC.N20.13750C6.190.00 @KC.N20.13750P26.590.00 
2020-06-12140@KC.N20.14000C5.740.00 @KC.N20.14000P28.640.00 
2020-06-12142.5@KC.N20.14250C5.320.00 @KC.N20.14250P30.720.00 
2020-06-12145@KC.N20.14500C4.950.00700@KC.N20.14500P31.430.00 
2020-06-12147.5@KC.N20.14750C4.600.00 @KC.N20.14750P35.000.00 
2020-06-12150@KC.N20.15000C4.280.00 @KC.N20.15000P37.180.00 
2020-06-12152.5@KC.N20.15250C3.990.00 @KC.N20.15250P37.890.00 
2020-06-12155@KC.N20.15500C3.720.00 @KC.N20.15500P41.620.00 
2020-06-12157.5@KC.N20.15750C3.480.00 @KC.N20.15750P43.880.00 
2020-06-12160@KC.N20.16000C3.250.00 @KC.N20.16000P46.150.00 
2020-06-12162.5@KC.N20.16250C3.040.00 @KC.N20.16250P48.440.00 
2020-06-12165@KC.N20.16500C3.230.00 @KC.N20.16500P50.750.00 
2020-06-12167.5@KC.N20.16750C3.040.00 @KC.N20.16750P53.070.00 
2020-06-12170@KC.N20.17000C2.500.00 @KC.N20.17000P55.400.00 
2020-06-12172.5@KC.N20.17250C2.670.00 @KC.N20.17250P57.750.00 
2020-06-12175@KC.N20.17500C2.210.00 @KC.N20.17500P60.110.00 
2020-06-12177.5@KC.N20.17750C2.080.00 @KC.N20.17750P62.480.00 
2020-06-12180@KC.N20.18000C1.960.00 @KC.N20.18000P64.860.00 
2020-06-12182.5@KC.N20.18250C1.850.00 @KC.N20.18250P67.250.00 
2020-06-12185@KC.N20.18500C3.20+1.4650@KC.N20.18500P69.640.00 
2020-06-12187.5@KC.N20.18750C1.640.00 @KC.N20.18750P72.040.00 
2020-06-12190@KC.N20.19000C1.550.00 @KC.N20.19000P74.450.00 
2020-06-12192.5@KC.N20.19250C1.470.00 @KC.N20.19250P76.870.00 
2020-06-12195@KC.N20.19500C1.620.00 @KC.N20.19500P79.290.00 
2020-06-12197.5@KC.N20.19750C1.310.00 @KC.N20.19750P81.710.00 
2020-06-12200@KC.N20.20000C1.240.00 @KC.N20.20000P84.140.00 
2020-06-12202.5@KC.N20.20250C1.390.00 @KC.N20.20250P86.580.00 
2020-06-12205@KC.N20.20500C1.120.00 @KC.N20.20500P89.020.00 
2020-06-12207.5@KC.N20.20750C1.060.00 @KC.N20.20750P91.460.00 
2020-06-12210@KC.N20.21000C1.010.00 @KC.N20.21000P93.910.00 
2020-06-12215@KC.N20.21500C0.910.00 @KC.N20.21500P98.810.00 
2020-06-12220@KC.N20.22000C0.820.00 @KC.N20.22000P103.720.00 
2020-06-12230@KC.N20.23000C0.680.00 @KC.N20.23000P113.580.00 
2020-06-12240@KC.N20.24000C0.560.00 @KC.N20.24000P121.600.00 
2020-06-12250@KC.N20.25000C0.470.00 @KC.N20.25000P133.370.00 

© Copyright INO.com, Inc. All Rights Reserved.