Options Chain COFFEE DECEMBER 2020 (ICE:@KC.Z20)

MarketNameOpenHighLowLastChangePctTime
@KC.Z20COFFEE DECEMBER 2020116.80116.80115.40115.40-2.25-1.91%12:16add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-11-1250.00000000@KC.Z20.5000C59.10.0 @KC.Z20.5000P0.010.00 
2020-11-1255.00000000@KC.Z20.5500C51.850.00 @KC.Z20.5500P0.010.00 
2020-11-1260.00000000@KC.Z20.6000C46.850.00 @KC.Z20.6000P0.04+0.038
2020-11-1262.50000000@KC.Z20.6250C46.600.00 @KC.Z20.6250P0.010.00 
2020-11-1265.00000000@KC.Z20.6500C44.100.00 @KC.Z20.6500P0.02+0.0131
2020-11-1267.50000000@KC.Z20.6750C39.450.00 @KC.Z20.6750P0.02+0.0135
2020-11-1270.00000000@KC.Z20.7000C37.300.00100@KC.Z20.7000P0.010.00569
2020-11-1272.50000000@KC.Z20.7250C30.950.00 @KC.Z20.7250P0.02+0.01567
2020-11-1275.00000000@KC.Z20.7500C34.100.00300@KC.Z20.7500P0.02+0.01985
2020-11-1277.50000000@KC.Z20.7750C28.450.00 @KC.Z20.7750P0.010.00642
2020-11-1280.00000000@KC.Z20.8000C27.300.0025@KC.Z20.8000P0.02+0.012138
2020-11-1282.50000000@KC.Z20.8250C21.47-3.33321@KC.Z20.8250P0.010.00474
2020-11-1285.00000000@KC.Z20.8500C19.00-5.10100@KC.Z20.8500P0.010.001412
2020-11-1287.50000000@KC.Z20.8750C19.450.001100@KC.Z20.8750P0.02+0.01727
2020-11-1290.00000000@KC.Z20.9000C14.320.001550@KC.Z20.9000P0.02+0.011661
2020-11-1292.50000000@KC.Z20.9250C12.05+0.111005@KC.Z20.9250P0.02+0.01953
2020-11-1295.00000000@KC.Z20.9500C12.50-1.6034@KC.Z20.9500P0.010.001862
2020-11-1297.50000000@KC.Z20.9750C9.370.0025@KC.Z20.9750P0.010.001037
2020-11-12100.00000000@KC.Z20.10000C10.20+1.101891@KC.Z20.10000P0.03-0.034652
2020-11-12102.50000000@KC.Z20.10250C7.70+0.10815@KC.Z20.10250P0.010.002056
2020-11-12105.00000000@KC.Z20.10500C4.00+1.261156@KC.Z20.10500P0.01-0.083216
2020-11-12107.50000000@KC.Z20.10750C3.10+1.021621@KC.Z20.10750P0.01-0.471671
2020-11-12110.00000000@KC.Z20.11000C0.15-0.612789@KC.Z20.11000P0.13-1.532519
2020-11-12112.50000000@KC.Z20.11250C0.01-0.231478@KC.Z20.11250P2.30-1.341416
2020-11-12115.00000000@KC.Z20.11500C0.01-0.072907@KC.Z20.11500P5.06-0.922690
2020-11-12117.50000000@KC.Z20.11750C0.02-0.011408@KC.Z20.11750P10.66-1.11926
2020-11-12120.00000000@KC.Z20.12000C0.03+0.024642@KC.Z20.12000P10.65-0.261651
2020-11-12122.50000000@KC.Z20.12250C0.01-0.012172@KC.Z20.12250P12.35-1.061414
2020-11-12125.00000000@KC.Z20.12500C0.010.003367@KC.Z20.12500P21.49+5.591929
2020-11-12127.50000000@KC.Z20.12750C0.05+0.04541@KC.Z20.12750P17.97-0.43196
2020-11-12130.00000000@KC.Z20.13000C0.02+0.013878@KC.Z20.13000P20.45-0.451045
2020-11-12132.50000000@KC.Z20.13250C0.18+0.16338@KC.Z20.13250P22.30-1.1077
2020-11-12135.00000000@KC.Z20.13500C0.02+0.011720@KC.Z20.13500P28.60+2.70343
2020-11-12137.50000000@KC.Z20.13750C0.010.001966@KC.Z20.13750P26.12-8.3817
2020-11-12140.00000000@KC.Z20.14000C0.04+0.032992@KC.Z20.14000P15.46-18.60305
2020-11-12142.50000000@KC.Z20.14250C0.010.00647@KC.Z20.14250P22.20-16.865
2020-11-12145.00000000@KC.Z20.14500C0.010.001324@KC.Z20.14500P37.700.001
2020-11-12147.50000000@KC.Z20.14750C0.010.00385@KC.Z20.14750P38.400.00 
2020-11-12150.00000000@KC.Z20.15000C0.010.002547@KC.Z20.15000P40.23-0.679
2020-11-12152.50000000@KC.Z20.15250C0.03+0.0259@KC.Z20.15250P49.500.00 
2020-11-12155.00000000@KC.Z20.15500C0.010.001289@KC.Z20.15500P47.700.00 
2020-11-12157.50000000@KC.Z20.15750C0.010.00217@KC.Z20.15750P50.200.00 
2020-11-12160.00000000@KC.Z20.16000C0.010.002423@KC.Z20.16000P32.83-20.328
2020-11-12162.50000000@KC.Z20.16250C0.05+0.04187@KC.Z20.16250P53.400.00 
2020-11-12165.00000000@KC.Z20.16500C0.010.00449@KC.Z20.16500P55.900.00 
2020-11-12167.50000000@KC.Z20.16750C0.010.0034@KC.Z20.16750P60.200.00 
2020-11-12170.00000000@KC.Z20.17000C0.02+0.015554@KC.Z20.17000P62.700.00 
2020-11-12172.50000000@KC.Z20.17250C0.11+0.1030@KC.Z20.17250P63.400.00 
2020-11-12175.00000000@KC.Z20.17500C0.04+0.03205@KC.Z20.17500P68.050.00 
2020-11-12177.50000000@KC.Z20.17750C0.010.0078@KC.Z20.17750P68.400.00 
2020-11-12180.00000000@KC.Z20.18000C0.010.001040@KC.Z20.18000P72.700.009
2020-11-12182.50000000@KC.Z20.18250C0.02+0.01193@KC.Z20.18250P75.200.00 
2020-11-12185.00000000@KC.Z20.18500C0.03+0.02222@KC.Z20.18500P77.700.00 
2020-11-12187.50000000@KC.Z20.18750C1.13+1.1238@KC.Z20.18750P78.400.00 
2020-11-12190.00000000@KC.Z20.19000C0.010.00632@KC.Z20.19000P82.700.003
2020-11-12192.50000000@KC.Z20.19250C0.41+0.4023@KC.Z20.19250P89.500.00 
2020-11-12195.00000000@KC.Z20.19500C0.38+0.3738@KC.Z20.19500P88.050.00 
2020-11-12197.50000000@KC.Z20.19750C0.02+0.01114@KC.Z20.19750P90.650.00 
2020-11-12200.00000000@KC.Z20.20000C0.02+0.011533@KC.Z20.20000P93.150.00 
2020-11-12205.00000000@KC.Z20.20500C0.02+0.0150@KC.Z20.20500P101.550.00 
2020-11-12210.00000000@KC.Z20.21000C0.02+0.01223@KC.Z20.21000P102.700.00 
2020-11-12220.00000000@KC.Z20.22000C0.010.0076@KC.Z20.22000P110.900.00 
2020-11-12225.00000000@KC.Z20.22500C0.20+0.1915@KC.Z20.22500P115.900.00 
2020-11-12230.00000000@KC.Z20.23000C0.010.00224@KC.Z20.23000P120.900.00 
2020-11-12240.00000000@KC.Z20.24000C0.06+0.0595@KC.Z20.24000P132.700.00 
2020-11-12250.00000000@KC.Z20.25000C0.010.0075@KC.Z20.25000P143.150.00 
2020-11-12260.00000000@KC.Z20.26000C0.04+0.03350@KC.Z20.26000P153.150.00 
2020-11-12300.00000000@KC.Z20.30000C0.010.00160@KC.Z20.30000P193.150.00