Thursday Dec 12, 6:49PM EST

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

MarketNameOpenHighLowLastChangePctTime
@KC.Z19COFFEE DECEMBER 2019135.20137.00134.85137.00+3.15+2.35%13:07add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-11-0850.00000000@KC.Z19.5000C55.80.0 @KC.Z19.5000P0.010.00 
2019-11-0855.00000000@KC.Z19.5500C54.100.00 @KC.Z19.5500P0.010.00 
2019-11-0857.50000000@KC.Z19.5750C51.600.00 @KC.Z19.5750P0.010.00 
2019-11-0860.00000000@KC.Z19.6000C44.000.00 @KC.Z19.6000P0.03+0.0226
2019-11-0862.50000000@KC.Z19.6250C36.850.00     
2019-11-0865.00000000@KC.Z19.6500C30.700.00     
2019-11-0867.50000000@KC.Z19.6750C40.500.00 @KC.Z19.6750P0.03+0.021
2019-11-0870.00000000@KC.Z19.7000C30.500.00 @KC.Z19.7000P0.010.00646
2019-11-0872.50000000@KC.Z19.7250C23.960.00 @KC.Z19.7250P0.02+0.01162
2019-11-0875.00000000@KC.Z19.7500C29.000.00 @KC.Z19.7500P0.03+0.02103
2019-11-0877.50000000@KC.Z19.7750C26.150.00 @KC.Z19.7750P0.04+0.03163
2019-11-0880.00000000@KC.Z19.8000C25.800.00 @KC.Z19.8000P0.010.001206
2019-11-0882.50000000@KC.Z19.8250C23.300.00 @KC.Z19.8250P0.010.00650
2019-11-0885.00000000@KC.Z19.8500C15.720.001470@KC.Z19.8500P0.010.003616
2019-11-0887.50000000@KC.Z19.8750C11.870.002@KC.Z19.8750P0.02+0.013030
2019-11-0890.00000000@KC.Z19.9000C5.65-6.321234@KC.Z19.9000P0.010.005500
2019-11-0892.50000000@KC.Z19.9250C4.90+2.18596@KC.Z19.9250P0.02-0.012585
2019-11-0895.00000000@KC.Z19.9500C11.70+0.893429@KC.Z19.9500P0.02+0.014418
2019-11-0897.50000000@KC.Z19.9750C10.48-0.021565@KC.Z19.9750P1.00+0.101868
2019-11-08100.00000000@KC.Z19.10000C9.39+0.294784@KC.Z19.10000P0.05-0.032874
2019-11-08102.50000000@KC.Z19.10250C7.15+0.541548@KC.Z19.10250P0.04-0.03815
2019-11-08105.00000000@KC.Z19.10500C2.50-1.955808@KC.Z19.10500P0.02-0.044346
2019-11-08107.50000000@KC.Z19.10750C1.86-0.051230@KC.Z19.10750P0.01-0.30459
2019-11-08110.00000000@KC.Z19.11000C0.01-0.475395@KC.Z19.11000P0.65-0.73748
2019-11-08112.50000000@KC.Z19.11250C0.01-0.081456@KC.Z19.11250P3.40-0.09222
2019-11-08115.00000000@KC.Z19.11500C0.01-0.014680@KC.Z19.11500P14.30+3.19326
2019-11-08117.50000000@KC.Z19.11750C0.01-0.01964    
2019-11-08120.00000000@KC.Z19.12000C0.02+0.017426@KC.Z19.12000P24.50+8.46807
2019-11-08122.50000000@KC.Z19.12250C0.03-0.01835@KC.Z19.12250P24.12+10.7236
2019-11-08125.00000000@KC.Z19.12500C0.030.003041    
2019-11-08127.50000000@KC.Z19.12750C0.02+0.01549@KC.Z19.12750P19.500.00 
2019-11-08130.00000000@KC.Z19.13000C0.010.004600    
2019-11-08132.50000000@KC.Z19.13250C0.02+0.01567    
2019-11-08135.00000000@KC.Z19.13500C0.010.003010    
2019-11-08137.50000000@KC.Z19.13750C0.03+0.02392@KC.Z19.13750P33.500.00 
2019-11-08140.00000000@KC.Z19.14000C0.010.002569@KC.Z19.14000P30.900.00466
2019-11-08142.50000000@KC.Z19.14250C0.02+0.0184@KC.Z19.14250P43.610.00 
2019-11-08145.00000000@KC.Z19.14500C0.010.003095@KC.Z19.14500P41.000.001470
2019-11-08147.50000000@KC.Z19.14750C0.010.00140@KC.Z19.14750P43.850.00 
2019-11-08150.00000000@KC.Z19.15000C0.010.001542@KC.Z19.15000P40.900.00140
2019-11-08152.50000000@KC.Z19.15250C0.04+0.0342@KC.Z19.15250P46.700.00 
2019-11-08155.00000000@KC.Z19.15500C0.06+0.05429@KC.Z19.15500P49.200.00 
2019-11-08157.50000000@KC.Z19.15750C0.10+0.0957@KC.Z19.15750P49.500.00 
2019-11-08160.00000000@KC.Z19.16000C0.010.003711@KC.Z19.16000P54.200.00 
2019-11-08162.50000000@KC.Z19.16250C0.10+0.09159@KC.Z19.16250P63.600.00 
2019-11-08165.00000000@KC.Z19.16500C0.06+0.0547@KC.Z19.16500P64.500.00 
2019-11-08167.50000000    @KC.Z19.16750P66.620.00 
2019-11-08170.00000000@KC.Z19.17000C0.02+0.01529@KC.Z19.17000P71.050.00 
2019-11-08172.50000000@KC.Z19.17250C0.02+0.01202    
2019-11-08175.00000000@KC.Z19.17500C0.02+0.01149@KC.Z19.17500P77.250.00 
2019-11-08177.50000000@KC.Z19.17750C0.09+0.086@KC.Z19.17750P68.400.00 
2019-11-08180.00000000@KC.Z19.18000C0.02+0.012438@KC.Z19.18000P72.000.00 
2019-11-08182.50000000@KC.Z19.18250C0.08+0.072@KC.Z19.18250P76.700.00 
2019-11-08185.00000000@KC.Z19.18500C0.03+0.025@KC.Z19.18500P83.050.00 
2019-11-08187.50000000    @KC.Z19.18750P91.800.00 
2019-11-08190.00000000@KC.Z19.19000C0.010.00186@KC.Z19.19000P95.550.00 
2019-11-08192.50000000@KC.Z19.19250C0.03+0.0243@KC.Z19.19250P93.550.00 
2019-11-08195.00000000    @KC.Z19.19500P89.200.00 
2019-11-08197.50000000@KC.Z19.19750C0.07+0.0610@KC.Z19.19750P95.550.00 
2019-11-08200.00000000@KC.Z19.20000C0.010.001657@KC.Z19.20000P92.000.0060
2019-11-08202.50000000@KC.Z19.20250C0.02+0.0117@KC.Z19.20250P98.500.00 
2019-11-08205.00000000@KC.Z19.20500C0.010.0055@KC.Z19.20500P104.500.00 
2019-11-08207.50000000    @KC.Z19.20750P108.550.00 
2019-11-08210.00000000@KC.Z19.21000C0.010.001274@KC.Z19.21000P111.050.00 
2019-11-08212.50000000@KC.Z19.21250C0.010.00 @KC.Z19.21250P113.550.00 
2019-11-08215.00000000@KC.Z19.21500C0.010.00 @KC.Z19.21500P111.350.00 
2019-11-08217.50000000    @KC.Z19.21750P113.850.00 
2019-11-08220.00000000    @KC.Z19.22000P112.000.00 
2019-11-08225.00000000@KC.Z19.22500C0.05+0.04585@KC.Z19.22500P123.850.00 
2019-11-08230.00000000@KC.Z19.23000C0.03+0.027@KC.Z19.23000P120.900.00 
2019-11-08240.00000000@KC.Z19.24000C0.06+0.05115@KC.Z19.24000P136.000.00 
2019-11-08250.00000000@KC.Z19.25000C0.04+0.03283@KC.Z19.25000P151.100.00 
2019-11-08260.00000000    @KC.Z19.26000P161.100.00 
2019-11-08300.00000000@KC.Z19.30000C0.02+0.01540@KC.Z19.30000P200.650.00