Options Chain COFFEE JULY 2022 (ICE:@KC.N22)

MarketNameOpenHighLowLastChangePctTime
@KC.N22COFFEE JULY 2022153.30155.20153.30155.20+1.75+1.14%13:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-06-1050.00000000@KC.N22.5000C104.40.0 @KC.N22.5000P0.010.00 
2022-06-1060.00000000@KC.N22.6000C94.160.00 @KC.N22.6000P0.010.00 
2022-06-1065.00000000@KC.N22.6500C88.470.00 @KC.N22.6500P0.020.00 
2022-06-1070.00000000@KC.N22.7000C85.830.00 @KC.N22.7000P0.030.00 
2022-06-1075.00000000@KC.N22.7500C80.870.00 @KC.N22.7500P0.070.00 
2022-06-1077.50000000@KC.N22.7750C76.060.00 @KC.N22.7750P0.100.00 
2022-06-1080.00000000@KC.N22.8000C74.530.00 @KC.N22.8000P0.130.00 
2022-06-1082.50000000@KC.N22.8250C71.830.00 @KC.N22.8250P0.180.00 
2022-06-1085.00000000@KC.N22.8500C69.390.00 @KC.N22.8500P0.240.00 
2022-06-1087.50000000@KC.N22.8750C70.530.00 @KC.N22.8750P0.310.00 
2022-06-1090.00000000@KC.N22.9000C63.870.00 @KC.N22.9000P0.420.00 
2022-06-1092.50000000@KC.N22.9250C61.480.00 @KC.N22.9250P0.480.00 
2022-06-1095.00000000@KC.N22.9500C63.320.00 @KC.N22.9500P0.600.00 
2022-06-1097.50000000@KC.N22.9750C60.960.00 @KC.N22.9750P0.820.00 
2022-06-10100.00000000@KC.N22.10000C54.460.00 @KC.N22.10000P1.010.00 
2022-06-10102.50000000@KC.N22.10250C52.840.00 @KC.N22.10250P1.070.00 
2022-06-10105.00000000@KC.N22.10500C49.930.00 @KC.N22.10500P1.480.00 
2022-06-10107.50000000@KC.N22.10750C47.720.00 @KC.N22.10750P1.690.00 
2022-06-10110.00000000@KC.N22.11000C45.550.00 @KC.N22.11000P2.070.00 
2022-06-10112.50000000@KC.N22.11250C44.300.00 @KC.N22.11250P2.480.00 
2022-06-10115.00000000@KC.N22.11500C41.370.00 @KC.N22.11500P2.840.00 
2022-06-10117.50000000@KC.N22.11750C40.050.00 @KC.N22.11750P3.410.00 
2022-06-10120.00000000@KC.N22.12000C41.310.00 @KC.N22.12000P3.970.00 
2022-06-10122.50000000@KC.N22.12250C36.420.00 @KC.N22.12250P4.520.00 
2022-06-10125.00000000@KC.N22.12500C37.530.00 @KC.N22.12500P5.320.00 
2022-06-10127.50000000@KC.N22.12750C32.910.00 @KC.N22.12750P5.030.00 
2022-06-10130.00000000@KC.N22.13000C30.440.00 @KC.N22.13000P6.990.00 
2022-06-10132.50000000@KC.N22.13250C28.910.00 @KC.N22.13250P7.960.00 
2022-06-10135.00000000@KC.N22.13500C28.260.00 @KC.N22.13500P9.010.00 
2022-06-10137.50000000@KC.N22.13750C26.880.00 @KC.N22.13750P9.980.00 
2022-06-10140.00000000@KC.N22.14000C25.580.00 @KC.N22.14000P11.370.00 
2022-06-10142.50000000@KC.N22.14250C24.310.00 @KC.N22.14250P11.490.00 
2022-06-10145.00000000@KC.N22.14500C25.930.00 @KC.N22.14500P13.800.00 
2022-06-10147.50000000@KC.N22.14750C22.100.00 @KC.N22.14750P15.510.00 
2022-06-10150.00000000@KC.N22.15000C21.100.00 @KC.N22.15000P17.000.00 
2022-06-10152.50000000@KC.N22.15250C19.510.00 @KC.N22.15250P18.500.00 
2022-06-10155.00000000@KC.N22.15500C19.230.00 @KC.N22.15500P20.170.00 
2022-06-10157.50000000@KC.N22.15750C18.410.00 @KC.N22.15750P21.760.00 
2022-06-10160.00000000@KC.N22.16000C16.990.0060@KC.N22.16000P21.750.00 
2022-06-10162.50000000@KC.N22.16250C16.860.00 @KC.N22.16250P23.440.00 
2022-06-10165.00000000@KC.N22.16500C9.90-5.634@KC.N22.16500P26.090.00 
2022-06-10167.50000000@KC.N22.16750C15.480.00 @KC.N22.16750P28.510.00 
2022-06-10170.00000000@KC.N22.17000C14.770.0095@KC.N22.17000P30.370.00 
2022-06-10172.50000000@KC.N22.17250C14.240.00 @KC.N22.17250P30.580.00 
2022-06-10175.00000000@KC.N22.17500C13.590.00 @KC.N22.17500P34.610.00 
2022-06-10177.50000000@KC.N22.17750C14.610.00 @KC.N22.17750P36.140.00 
2022-06-10180.00000000@KC.N22.18000C12.010.00 @KC.N22.18000P34.870.00 
2022-06-10182.50000000@KC.N22.18250C12.120.00 @KC.N22.18250P40.130.00 
2022-06-10185.00000000@KC.N22.18500C11.060.00 @KC.N22.18500P42.170.00 
2022-06-10187.50000000@KC.N22.18750C10.620.00 @KC.N22.18750P44.670.00 
2022-06-10190.00000000@KC.N22.19000C11.320.00 @KC.N22.19000P46.760.00 
2022-06-10192.50000000@KC.N22.19250C10.310.00 @KC.N22.19250P48.860.00 
2022-06-10195.00000000@KC.N22.19500C9.930.00 @KC.N22.19500P50.530.00 
2022-06-10197.50000000@KC.N22.19750C9.080.00 @KC.N22.19750P53.010.00 
2022-06-10200.00000000@KC.N22.20000C10.440.00 @KC.N22.20000P53.980.00 
2022-06-10205.00000000@KC.N22.20500C8.580.00 @KC.N22.20500P59.530.00 
2022-06-10210.00000000@KC.N22.21000C7.990.00 @KC.N22.21000P63.940.00 
2022-06-10220.00000000@KC.N22.22000C6.530.00 @KC.N22.22000P73.080.00 
2022-06-10230.00000000@KC.N22.23000C6.120.00 @KC.N22.23000P82.240.00 
2022-06-10240.00000000@KC.N22.24000C5.490.00 @KC.N22.24000P91.340.00