Options Chain COFFEE SEPTEMBER 2021 (ICE:@KC.U21)

MarketNameOpenHighLowLastChangePctTime
@KC.U21COFFEE SEPTEMBER 2021136.90137.35132.75133.50-3.05-2.23%13:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-08-1350.00000000@KC.U21.5000C86.550.00 @KC.U21.5000P0.010.0014
2021-08-1355.00000000@KC.U21.5500C76.700.00 @KC.U21.5500P0.02+0.014
2021-08-1360.00000000@KC.U21.6000C76.550.00 @KC.U21.6000P0.03+0.022
2021-08-1365.00000000@KC.U21.6500C70.850.00 @KC.U21.6500P0.03+0.021379
2021-08-1370.00000000@KC.U21.7000C65.850.00 @KC.U21.7000P0.06+0.0516
2021-08-1372.50000000@KC.U21.7250C54.110.00 @KC.U21.7250P0.09+0.082
2021-08-1375.00000000@KC.U21.7500C60.860.00 @KC.U21.7500P0.10+0.0915
2021-08-1377.50000000@KC.U21.7750C56.320.00 @KC.U21.7750P0.07+0.065
2021-08-1380.00000000@KC.U21.8000C55.860.00 @KC.U21.8000P0.09+0.0812
2021-08-1382.50000000@KC.U21.8250C53.370.00 @KC.U21.8250P0.040.00 
2021-08-1385.00000000@KC.U21.8500C50.880.00 @KC.U21.8500P0.07+0.0423
2021-08-1387.50000000@KC.U21.8750C48.390.00 @KC.U21.8750P0.040.0012
2021-08-1390.00000000@KC.U21.9000C45.910.00 @KC.U21.9000P0.23+0.1795
2021-08-1392.50000000@KC.U21.9250C41.450.00 @KC.U21.9250P0.96+0.8925
2021-08-1395.00000000@KC.U21.9500C40.970.00225@KC.U21.9500P0.52+0.41315
2021-08-1397.50000000@KC.U21.9750C38.510.00 @KC.U21.9750P0.26+0.1147
2021-08-13100.00000000@KC.U21.10000C32.170.00256@KC.U21.10000P0.220.00988
2021-08-13102.50000000@KC.U21.10250C33.670.00 @KC.U21.10250P0.77+0.45151
2021-08-13105.00000000@KC.U21.10500C24.00-7.31275@KC.U21.10500P0.41-0.01587
2021-08-13107.50000000@KC.U21.10750C28.990.00 @KC.U21.10750P1.42+0.7878
2021-08-13110.00000000@KC.U21.11000C20.20-2.4611@KC.U21.11000P0.92+0.042355
2021-08-13112.50000000@KC.U21.11250C24.570.00 @KC.U21.11250P1.15+0.01346
2021-08-13115.00000000@KC.U21.11500C23.100.00673@KC.U21.11500P1.64+0.092973
2021-08-13117.50000000@KC.U21.11750C16.35-4.221@KC.U21.11750P1.99-0.093000
2021-08-13120.00000000@KC.U21.12000C16.00-2.76520@KC.U21.12000P2.70-0.214129
2021-08-13122.50000000@KC.U21.12250C17.580.003@KC.U21.12250P6.20+2.4672
2021-08-13125.00000000@KC.U21.12500C15.550.001007@KC.U21.12500P5.15+0.701753
2021-08-13127.50000000@KC.U21.12750C14.150.00138@KC.U21.12750P6.00+0.50142
2021-08-13130.00000000@KC.U21.13000C12.20-1.013525@KC.U21.13000P9.71+2.693253
2021-08-13132.50000000@KC.U21.13250C9.88-2.13304@KC.U21.13250P11.00+0.6291
2021-08-13135.00000000@KC.U21.13500C10.35-0.332637@KC.U21.13500P11.59+2.23337
2021-08-13137.50000000@KC.U21.13750C9.30-0.4231@KC.U21.13750P13.640.0060
2021-08-13140.00000000@KC.U21.14000C7.52+0.334618@KC.U21.14000P13.28+0.83386
2021-08-13142.50000000@KC.U21.14250C8.00-0.19157@KC.U21.14250P16.020.0035
2021-08-13145.00000000@KC.U21.14500C7.40-0.061435@KC.U21.14500P24.50+8.5915
2021-08-13147.50000000@KC.U21.14750C6.050.00 @KC.U21.14750P20.00-2.8010
2021-08-13150.00000000@KC.U21.15000C6.06-0.032626@KC.U21.15000P28.68+4.88 
2021-08-13152.50000000@KC.U21.15250C7.29+1.65135@KC.U21.15250P21.590.00 
2021-08-13155.00000000@KC.U21.15500C4.70-0.38267@KC.U21.15500P25.760.00 
2021-08-13157.50000000@KC.U21.15750C4.000.00150@KC.U21.15750P29.340.00 
2021-08-13160.00000000@KC.U21.16000C3.55-0.731713@KC.U21.16000P27.730.00 
2021-08-13162.50000000@KC.U21.16250C3.850.0045@KC.U21.16250P30.500.00 
2021-08-13165.00000000@KC.U21.16500C3.06-0.51997@KC.U21.16500P32.660.00 
2021-08-13167.50000000@KC.U21.16750C3.260.00 @KC.U21.16750P34.210.00 
2021-08-13170.00000000@KC.U21.17000C3.00+0.373290@KC.U21.17000P36.430.00225
2021-08-13172.50000000@KC.U21.17250C2.730.00 @KC.U21.17250P41.100.00 
2021-08-13175.00000000@KC.U21.17500C2.55+0.05528@KC.U21.17500P40.950.00 
2021-08-13177.50000000@KC.U21.17750C2.290.005@KC.U21.17750P48.270.00 
2021-08-13180.00000000@KC.U21.18000C1.85+0.261112@KC.U21.18000P49.790.00 
2021-08-13182.50000000@KC.U21.18250C1.870.00 @KC.U21.18250P48.520.00 
2021-08-13185.00000000@KC.U21.18500C1.25-0.31161@KC.U21.18500P52.760.00 
2021-08-13187.50000000@KC.U21.18750C1.50-0.0710@KC.U21.18750P52.580.00 
2021-08-13190.00000000@KC.U21.19000C1.22-0.10239@KC.U21.19000P55.600.00 
2021-08-13195.00000000@KC.U21.19500C1.280.0013@KC.U21.19500P60.370.00 
2021-08-13200.00000000@KC.U21.20000C0.90-0.191546@KC.U21.20000P64.540.00 
2021-08-13205.00000000@KC.U21.20500C0.82-0.1011@KC.U21.20500P72.000.00 
2021-08-13210.00000000@KC.U21.21000C2.93+2.3620@KC.U21.21000P74.230.00 
2021-08-13215.00000000@KC.U21.21500C0.60-0.0513@KC.U21.21500P79.100.00 
2021-08-13220.00000000@KC.U21.22000C0.52-0.037@KC.U21.22000P84.000.00 
2021-08-13225.00000000@KC.U21.22500C0.45-0.0250@KC.U21.22500P88.920.00 
2021-08-13230.00000000@KC.U21.23000C0.43+0.061182@KC.U21.23000P99.330.00 
2021-08-13240.00000000@KC.U21.24000C0.62+0.3510@KC.U21.24000P103.740.00 
2021-08-13250.00000000@KC.U21.25000C0.200.0016@KC.U21.25000P116.410.00 
2021-08-13300.00000000@KC.U21.30000C0.060.00375@KC.U21.30000P169.060.00