| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| @KC.U24 | COFFEE SEPTEMBER 2024 | 219.15 | 225.75 | 218.60 | 225.45 | +5.35 | +2.43% | 13:29 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2024-08-09 | 70.00000000 | @KC.U24.7000C | 150.1 | 0.0 | @KC.U24.7000P | 0.11 | +0.10 | 1 | |
| 2024-08-09 | 80.00000000 | @KC.U24.8000C | 145.75 | 0.00 | @KC.U24.8000P | 0.01 | 0.00 | ||
| 2024-08-09 | 90.00000000 | @KC.U24.9000C | 135.75 | 0.00 | @KC.U24.9000P | 0.01 | 0.00 | ||
| 2024-08-09 | 100.00000000 | @KC.U24.10000C | 120.10 | 0.00 | @KC.U24.10000P | 0.08 | +0.07 | 2 | |
| 2024-08-09 | 105.00000000 | @KC.U24.10500C | 115.10 | 0.00 | @KC.U24.10500P | 0.01 | 0.00 | ||
| 2024-08-09 | 110.00000000 | @KC.U24.11000C | 110.10 | 0.00 | @KC.U24.11000P | 0.75 | +0.74 | 20 | |
| 2024-08-09 | 112.50000000 | @KC.U24.11250C | 107.60 | 0.00 | @KC.U24.11250P | 0.01 | 0.00 | ||
| 2024-08-09 | 115.00000000 | @KC.U24.11500C | 105.10 | 0.00 | @KC.U24.11500P | 0.02 | 0.00 | ||
| 2024-08-09 | 117.50000000 | @KC.U24.11750C | 108.25 | 0.00 | @KC.U24.11750P | 0.02 | 0.00 | ||
| 2024-08-09 | 120.00000000 | @KC.U24.12000C | 100.10 | 0.00 | @KC.U24.12000P | 0.31 | +0.28 | 48 | |
| 2024-08-09 | 122.50000000 | @KC.U24.12250C | 97.60 | 0.00 | @KC.U24.12250P | 0.04 | 0.00 | ||
| 2024-08-09 | 125.00000000 | @KC.U24.12500C | 95.10 | 0.00 | @KC.U24.12500P | 0.60 | +0.55 | 28 | |
| 2024-08-09 | 127.50000000 | @KC.U24.12750C | 92.60 | 0.00 | @KC.U24.12750P | 0.07 | 0.00 | ||
| 2024-08-09 | 130.00000000 | @KC.U24.13000C | 90.10 | 0.00 | @KC.U24.13000P | 1.50 | +1.41 | 1062 | |
| 2024-08-09 | 132.50000000 | @KC.U24.13250C | 87.60 | 0.00 | @KC.U24.13250P | 0.91 | +0.79 | 3 | |
| 2024-08-09 | 135.00000000 | @KC.U24.13500C | 85.10 | 0.00 | @KC.U24.13500P | 6.30 | +6.16 | 312 | |
| 2024-08-09 | 137.50000000 | @KC.U24.13750C | 82.60 | 0.00 | @KC.U24.13750P | 0.18 | 0.00 | 1 | |
| 2024-08-09 | 140.00000000 | @KC.U24.14000C | 80.10 | 0.00 | @KC.U24.14000P | 0.55 | +0.30 | 159 | |
| 2024-08-09 | 142.50000000 | @KC.U24.14250C | 77.62 | 0.00 | @KC.U24.14250P | 0.60 | +0.29 | 3 | |
| 2024-08-09 | 145.00000000 | @KC.U24.14500C | 75.16 | 0.00 | @KC.U24.14500P | 0.75 | +0.37 | 113 | |
| 2024-08-09 | 147.50000000 | @KC.U24.14750C | 72.71 | 0.00 | @KC.U24.14750P | 0.78 | +0.31 | 30 | |
| 2024-08-09 | 150.00000000 | @KC.U24.15000C | 70.29 | 0.00 | @KC.U24.15000P | 0.60 | +0.03 | 762 | |
| 2024-08-09 | 152.50000000 | @KC.U24.15250C | 67.89 | 0.00 | @KC.U24.15250P | 6.19 | +5.50 | 66 | |
| 2024-08-09 | 155.00000000 | @KC.U24.15500C | 65.51 | 0.00 | @KC.U24.15500P | 1.50 | +0.68 | 139 | |
| 2024-08-09 | 157.50000000 | @KC.U24.15750C | 63.16 | 0.00 | @KC.U24.15750P | 6.53 | +5.64 | 4 | |
| 2024-08-09 | 160.00000000 | @KC.U24.16000C | 27.28 | -33.55 | 50 | @KC.U24.16000P | 1.20 | +0.03 | 1779 |
| 2024-08-09 | 162.50000000 | @KC.U24.16250C | 58.53 | 0.00 | @KC.U24.16250P | 7.15 | +5.78 | 4 | |
| 2024-08-09 | 165.00000000 | @KC.U24.16500C | 23.80 | -32.47 | 2 | @KC.U24.16500P | 1.55 | -0.06 | 1121 |
| 2024-08-09 | 167.50000000 | @KC.U24.16750C | 36.80 | -17.24 | 22 | @KC.U24.16750P | 2.03 | +0.33 | 11 |
| 2024-08-09 | 170.00000000 | @KC.U24.17000C | 50.86 | -0.98 | 3 | @KC.U24.17000P | 2.03 | -0.15 | 2384 |
| 2024-08-09 | 172.50000000 | @KC.U24.17250C | 48.48 | -1.21 | 2 | @KC.U24.17250P | 4.80 | +2.29 | 552 |
| 2024-08-09 | 175.00000000 | @KC.U24.17500C | 21.48 | -26.09 | 200 | @KC.U24.17500P | 2.40 | -0.49 | 558 |
| 2024-08-09 | 177.50000000 | @KC.U24.17750C | 19.85 | -25.65 | 1 | @KC.U24.17750P | 9.76 | +6.46 | 1 |
| 2024-08-09 | 180.00000000 | @KC.U24.18000C | 47.75 | -0.97 | 258 | @KC.U24.18000P | 3.00 | -0.77 | 2269 |
| 2024-08-09 | 182.50000000 | @KC.U24.18250C | 31.00 | -10.52 | 3 | @KC.U24.18250P | 9.80 | +5.51 | 3 |
| 2024-08-09 | 185.00000000 | @KC.U24.18500C | 14.50 | -25.11 | 602 | @KC.U24.18500P | 4.55 | -0.31 | 698 |
| 2024-08-09 | 187.50000000 | @KC.U24.18750C | 22.18 | -15.58 | 2 | @KC.U24.18750P | 5.49 | 0.00 | 1 |
| 2024-08-09 | 190.00000000 | @KC.U24.19000C | 27.09 | -8.87 | 365 | @KC.U24.19000P | 3.85 | -2.33 | 1347 |
| 2024-08-09 | 192.50000000 | @KC.U24.19250C | 15.58 | -18.65 | 2 | @KC.U24.19250P | 8.45 | +1.52 | 225 |
| 2024-08-09 | 195.00000000 | @KC.U24.19500C | 9.40 | -23.18 | 213 | @KC.U24.19500P | 5.43 | -1.42 | 345 |
| 2024-08-09 | 197.50000000 | @KC.U24.19750C | 12.52 | -23.05 | 20 | @KC.U24.19750P | 8.67 | 0.00 | 73 |
| 2024-08-09 | 200.00000000 | @KC.U24.20000C | 32.00 | +2.47 | 877 | @KC.U24.20000P | 7.30 | -2.35 | 3370 |
| 2024-08-09 | 202.50000000 | @KC.U24.20250C | 28.10 | 0.00 | @KC.U24.20250P | 10.70 | 0.00 | ||
| 2024-08-09 | 205.00000000 | @KC.U24.20500C | 17.50 | -9.24 | 355 | @KC.U24.20500P | 10.20 | -1.60 | 1805 |
| 2024-08-09 | 207.50000000 | @KC.U24.20750C | 8.94 | -16.49 | 12 | @KC.U24.20750P | 12.97 | 0.00 | |
| 2024-08-09 | 210.00000000 | @KC.U24.21000C | 30.75 | +6.56 | 2346 | @KC.U24.21000P | 13.75 | -0.45 | 295 |
| 2024-08-09 | 212.50000000 | @KC.U24.21250C | 18.50 | -4.50 | 1 | @KC.U24.21250P | 15.49 | 0.00 | |
| 2024-08-09 | 215.00000000 | @KC.U24.21500C | 28.50 | +6.62 | 570 | @KC.U24.21500P | 16.83 | 0.00 | 107 |
| 2024-08-09 | 217.50000000 | @KC.U24.21750C | 24.55 | 0.00 | 10 | @KC.U24.21750P | 18.22 | 0.00 | |
| 2024-08-09 | 220.00000000 | @KC.U24.22000C | 20.50 | +0.75 | 1093 | @KC.U24.22000P | 19.65 | 0.00 | 2120 |
| 2024-08-09 | 222.50000000 | @KC.U24.22250C | 18.78 | 0.00 | @KC.U24.22250P | 21.15 | 0.00 | ||
| 2024-08-09 | 225.00000000 | @KC.U24.22500C | 17.86 | 0.00 | 250 | @KC.U24.22500P | 22.70 | 0.00 | 75 |
| 2024-08-09 | 227.50000000 | @KC.U24.22750C | 17.00 | 0.00 | 20 | @KC.U24.22750P | 24.31 | 0.00 | |
| 2024-08-09 | 230.00000000 | @KC.U24.23000C | 17.50 | +1.33 | 709 | @KC.U24.23000P | 22.75 | -0.85 | 1 |
| 2024-08-09 | 232.50000000 | @KC.U24.23250C | 15.35 | 0.00 | @KC.U24.23250P | 27.61 | 0.00 | ||
| 2024-08-09 | 235.00000000 | @KC.U24.23500C | 7.55 | -7.03 | 679 | @KC.U24.23500P | 29.31 | 0.00 | 25 |
| 2024-08-09 | 237.50000000 | @KC.U24.23750C | 13.85 | 0.00 | @KC.U24.23750P | 31.06 | 0.00 | ||
| 2024-08-09 | 240.00000000 | @KC.U24.24000C | 24.20 | +11.04 | 785 | @KC.U24.24000P | 32.84 | 0.00 | |
| 2024-08-09 | 242.50000000 | @KC.U24.24250C | 15.27 | 0.00 | 2 | @KC.U24.24250P | 34.66 | 0.00 | |
| 2024-08-09 | 245.00000000 | @KC.U24.24500C | 6.12 | -5.75 | 450 | @KC.U24.24500P | 36.50 | 0.00 | |
| 2024-08-09 | 247.50000000 | @KC.U24.24750C | 11.28 | 0.00 | 2 | @KC.U24.24750P | 38.38 | 0.00 | |
| 2024-08-09 | 250.00000000 | @KC.U24.25000C | 9.90 | -0.81 | 3322 | @KC.U24.25000P | 53.50 | +13.22 | 2 |
| 2024-08-09 | 252.50000000 | @KC.U24.25250C | 10.15 | 0.00 | @KC.U24.25250P | 42.21 | 0.00 | ||
| 2024-08-09 | 255.00000000 | @KC.U24.25500C | 13.80 | +4.17 | 935 | @KC.U24.25500P | 44.16 | 0.00 | |
| 2024-08-09 | 257.50000000 | @KC.U24.25750C | 9.13 | 0.00 | @KC.U24.25750P | 46.13 | 0.00 | ||
| 2024-08-09 | 260.00000000 | @KC.U24.26000C | 9.60 | +0.94 | 646 | @KC.U24.26000P | 48.14 | 0.00 | |
| 2024-08-09 | 262.50000000 | @KC.U24.26250C | 8.20 | 0.00 | @KC.U24.26250P | 46.78 | 0.00 | ||
| 2024-08-09 | 265.00000000 | @KC.U24.26500C | 13.01 | +5.23 | 34 | @KC.U24.26500P | 52.21 | 0.00 | |
| 2024-08-09 | 267.50000000 | @KC.U24.26750C | 7.37 | 0.00 | @KC.U24.26750P | 54.29 | 0.00 | ||
| 2024-08-09 | 270.00000000 | @KC.U24.27000C | 6.99 | 0.00 | 800 | @KC.U24.27000P | 56.38 | 0.00 | |
| 2024-08-09 | 272.50000000 | @KC.U24.27250C | 6.62 | 0.00 | 33 | @KC.U24.27250P | 58.49 | 0.00 | |
| 2024-08-09 | 275.00000000 | @KC.U24.27500C | 6.27 | 0.00 | 5 | @KC.U24.27500P | 60.63 | 0.00 | |
| 2024-08-09 | 277.50000000 | @KC.U24.27750C | 5.95 | 0.00 | @KC.U24.27750P | 62.78 | 0.00 | ||
| 2024-08-09 | 280.00000000 | @KC.U24.28000C | 8.23 | +0.71 | 1417 | @KC.U24.28000P | 64.96 | 0.00 | |
| 2024-08-09 | 285.00000000 | @KC.U24.28500C | 6.00 | +0.93 | 3 | @KC.U24.28500P | 69.35 | 0.00 | |
| 2024-08-09 | 290.00000000 | @KC.U24.29000C | 6.80 | +2.24 | 4387 | @KC.U24.29000P | 73.81 | 0.00 | 55 |
| 2024-08-09 | 295.00000000 | @KC.U24.29500C | 4.11 | 0.00 | @KC.U24.29500P | 78.34 | 0.00 | ||
| 2024-08-09 | 300.00000000 | @KC.U24.30000C | 4.10 | +0.38 | 783 | @KC.U24.30000P | 82.92 | 0.00 | |
| 2024-08-09 | 310.00000000 | @KC.U24.31000C | 3.05 | 0.00 | 1100 | @KC.U24.31000P | 92.21 | 0.00 | |
| 2024-08-09 | 320.00000000 | @KC.U24.32000C | 5.82 | +3.30 | 9 | @KC.U24.32000P | 101.65 | 0.00 | 55 |
| 2024-08-09 | 325.00000000 | @KC.U24.32500C | 2.80 | +0.50 | 29 | @KC.U24.32500P | 106.41 | 0.00 | |
| 2024-08-09 | 330.00000000 | @KC.U24.33000C | 2.10 | 0.00 | 600 | @KC.U24.33000P | 111.21 | 0.00 | |
| 2024-08-09 | 350.00000000 | @KC.U24.35000C | 1.45 | -0.02 | 82 | @KC.U24.35000P | 122.24 | -8.33 | 4 |
Quotes
My Portfolio
Equities & ETFs
Futures
- All Futures
- Open Futures
- Extreme Futures Moves
- Energy
- Metals
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
Forex
Resources
- MarketClub
- Drift Trader
- Market Commentary
- Trader’s Blog
- Stock of the Week
- Symbol List
- Free Email Services
- Free Tools