Sunday Sep 22, 10:38PM EDT

Options Chain COFFEE DECEMBER 2019 (ICE:@KC.Z19)

MarketNameOpenHighLowLastChangePctTime
@KC.Z19COFFEE DECEMBER 201998.5099.7598.0598.350.000.00%13:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-11-0850@KC.Z19.5000C48.350.00 @KC.Z19.5000P0.010.00 
2019-11-0855@KC.Z19.5500C43.350.00 @KC.Z19.5500P0.010.00 
2019-11-0860@KC.Z19.6000C38.360.00 @KC.Z19.6000P0.03+0.0226
2019-11-0862.5@KC.Z19.6250C35.860.00 @KC.Z19.6250P0.04+0.031
2019-11-0865@KC.Z19.6500C33.360.00 @KC.Z19.6500P0.04+0.0312
2019-11-0867.5@KC.Z19.6750C30.860.00 @KC.Z19.6750P0.03+0.021
2019-11-0870@KC.Z19.7000C28.370.00 @KC.Z19.7000P0.03+0.01760
2019-11-0872.5@KC.Z19.7250C30.920.00 @KC.Z19.7250P0.07+0.05165
2019-11-0875@KC.Z19.7500C28.630.00 @KC.Z19.7500P0.04+0.01161
2019-11-0877.5@KC.Z19.7750C25.940.00 @KC.Z19.7750P0.04-0.02200
2019-11-0880@KC.Z19.8000C18.440.00 @KC.Z19.8000P0.07-0.011357
2019-11-0882.5@KC.Z19.8250C16.010.00 @KC.Z19.8250P0.11-0.05623
2019-11-0885@KC.Z19.8500C13.640.001470@KC.Z19.8500P0.33+0.043622
2019-11-0887.5@KC.Z19.8750C16.460.002@KC.Z19.8750P0.55+0.011739
2019-11-0890@KC.Z19.9000C7.50-3.621200@KC.Z19.9000P1.00+0.055267
2019-11-0892.5@KC.Z19.9250C11.50+2.48187@KC.Z19.9250P1.60+0.023381
2019-11-0895@KC.Z19.9500C6.25+0.401671@KC.Z19.9500P2.59+0.095774
2019-11-0897.5@KC.Z19.9750C4.62+0.02835@KC.Z19.9750P3.91+0.161497
2019-11-08100@KC.Z19.10000C3.74+0.154546@KC.Z19.10000P4.76-0.482301
2019-11-08102.5@KC.Z19.10250C3.77+0.011874@KC.Z19.10250P6.41-0.541072
2019-11-08105@KC.Z19.10500C2.35+0.166486@KC.Z19.10500P7.84+0.295032
2019-11-08107.5@KC.Z19.10750C1.87-0.411334@KC.Z19.10750P8.18-1.35470
2019-11-08110@KC.Z19.11000C1.45+0.106799@KC.Z19.11000P9.80-1.661526
2019-11-08112.5@KC.Z19.11250C1.09+0.032764@KC.Z19.11250P11.39-2.20177
2019-11-08115@KC.Z19.11500C0.89+0.054280@KC.Z19.11500P15.70+2.04329
2019-11-08117.5@KC.Z19.11750C0.70+0.02942@KC.Z19.11750P12.30-7.53341
2019-11-08120@KC.Z19.12000C0.57+0.027608@KC.Z19.12000P23.75+1.55808
2019-11-08122.5@KC.Z19.12250C0.64-0.02885@KC.Z19.12250P20.30-4.3067
2019-11-08125@KC.Z19.12500C0.49+0.124930@KC.Z19.12500P28.00+2.81259
2019-11-08127.5@KC.Z19.12750C0.37-0.05567@KC.Z19.12750P27.570.00 
2019-11-08130@KC.Z19.13000C0.250.004758@KC.Z19.13000P20.80-11.10270
2019-11-08132.5@KC.Z19.13250C0.38+0.09550@KC.Z19.13250P11.40-22.9639
2019-11-08135@KC.Z19.13500C0.19+0.013650@KC.Z19.13500P24.80-10.09630
2019-11-08137.5@KC.Z19.13750C0.150.00406@KC.Z19.13750P35.140.00 
2019-11-08140@KC.Z19.14000C0.11-0.022849@KC.Z19.14000P41.780.00491
2019-11-08142.5@KC.Z19.14250C0.27+0.1683@KC.Z19.14250P44.260.00 
2019-11-08145@KC.Z19.14500C0.10+0.013096@KC.Z19.14500P44.780.001470
2019-11-08147.5@KC.Z19.14750C0.20+0.08140@KC.Z19.14750P49.230.00 
2019-11-08150@KC.Z19.15000C0.070.001550@KC.Z19.15000P47.440.00160
2019-11-08152.5@KC.Z19.15250C0.17+0.1142@KC.Z19.15250P54.210.00 
2019-11-08155@KC.Z19.15500C0.06-0.01429@KC.Z19.15500P56.700.00 
2019-11-08157.5@KC.Z19.15750C0.10+0.0357@KC.Z19.15750P59.190.00 
2019-11-08160@KC.Z19.16000C0.050.003720@KC.Z19.16000P59.700.00 
2019-11-08162.5@KC.Z19.16250C0.10+0.07159@KC.Z19.16250P64.180.00 
2019-11-08165@KC.Z19.16500C0.06+0.0347@KC.Z19.16500P66.680.00 
2019-11-08167.5@KC.Z19.16750C0.57+0.5414@KC.Z19.16750P69.180.00 
2019-11-08170@KC.Z19.17000C0.04+0.01545@KC.Z19.17000P69.690.00 
2019-11-08172.5@KC.Z19.17250C0.07+0.04209@KC.Z19.17250P39.57-34.605
2019-11-08175@KC.Z19.17500C0.020.00158@KC.Z19.17500P72.300.00 
2019-11-08177.5@KC.Z19.17750C0.09+0.076@KC.Z19.17750P79.170.00 
2019-11-08180@KC.Z19.18000C0.03+0.012438@KC.Z19.18000P77.290.00 
2019-11-08182.5@KC.Z19.18250C0.08+0.072@KC.Z19.18250P84.160.00 
2019-11-08185@KC.Z19.18500C0.03+0.025@KC.Z19.18500P86.660.00 
2019-11-08187.5@KC.Z19.18750C0.63+0.621@KC.Z19.18750P89.160.00 
2019-11-08190@KC.Z19.19000C0.04+0.03188@KC.Z19.19000P91.660.00 
2019-11-08192.5@KC.Z19.19250C0.03+0.0243@KC.Z19.19250P94.160.00 
2019-11-08195@KC.Z19.19500C0.86+0.8510@KC.Z19.19500P94.660.00 
2019-11-08197.5@KC.Z19.19750C0.07+0.0610@KC.Z19.19750P99.160.00 
2019-11-08200@KC.Z19.20000C0.010.001657@KC.Z19.20000P101.660.0060
2019-11-08202.5@KC.Z19.20250C0.02+0.0117@KC.Z19.20250P102.160.00 
2019-11-08205@KC.Z19.20500C0.010.0055@KC.Z19.20500P106.650.00 
2019-11-08207.5@KC.Z19.20750C0.57+0.561@KC.Z19.20750P109.150.00 
2019-11-08210@KC.Z19.21000C0.010.001274@KC.Z19.21000P111.650.00 
2019-11-08212.5@KC.Z19.21250C0.010.00 @KC.Z19.21250P112.160.00 
2019-11-08215@KC.Z19.21500C0.010.00 @KC.Z19.21500P110.710.00 
2019-11-08217.5@KC.Z19.21750C0.47+0.4635@KC.Z19.21750P119.150.00 
2019-11-08220@KC.Z19.22000C0.45+0.44767@KC.Z19.22000P119.660.00 
2019-11-08225@KC.Z19.22500C0.05+0.04585@KC.Z19.22500P124.650.00 
2019-11-08230@KC.Z19.23000C0.03+0.027@KC.Z19.23000P129.650.00 
2019-11-08240@KC.Z19.24000C0.06+0.05115@KC.Z19.24000P141.650.00 
2019-11-08250@KC.Z19.25000C0.04+0.03283@KC.Z19.25000P149.650.00 
2019-11-08260@KC.Z19.26000C0.22+0.21141@KC.Z19.26000P161.650.00 
2019-11-08300@KC.Z19.30000C0.02+0.01540@KC.Z19.30000P201.650.00