Thursday Jan 23, 8:34PM EST

Options Chain COFFEE DECEMBER 2021 (ICE:@KC.Z21)

MarketNameOpenHighLowLastChangePctTime
@KC.Z21COFFEE DECEMBER 2021129.15129.15129.15129.15+0.70+0.55%06:31add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-11-1250.00000000@KC.Z21.5000C78.450.00 @KC.Z21.5000P0.010.00 
2021-11-1260.00000000@KC.Z21.6000C68.220.00 @KC.Z21.6000P0.030.00 
2021-11-1265.00000000@KC.Z21.6500C63.520.00 @KC.Z21.6500P0.050.00 
2021-11-1270.00000000@KC.Z21.7000C59.120.00 @KC.Z21.7000P0.170.00 
2021-11-1275.00000000@KC.Z21.7500C53.440.00 @KC.Z21.7500P0.300.00 
2021-11-1280.00000000@KC.Z21.8000C48.660.00 @KC.Z21.8000P0.460.00 
2021-11-1282.50000000@KC.Z21.8250C48.850.00 @KC.Z21.8250P0.750.00 
2021-11-1285.00000000@KC.Z21.8500C45.250.00 @KC.Z21.8500P0.790.00 
2021-11-1287.50000000@KC.Z21.8750C43.900.00 @KC.Z21.8750P1.210.00 
2021-11-1290.00000000@KC.Z21.9000C39.870.00 @KC.Z21.9000P1.42+0.131
2021-11-1292.50000000@KC.Z21.9250C37.710.00 @KC.Z21.9250P1.610.00 
2021-11-1295.00000000@KC.Z21.9500C35.610.00 @KC.Z21.9500P1.990.00 
2021-11-1297.50000000@KC.Z21.9750C35.970.00 @KC.Z21.9750P2.610.00 
2021-11-12100.00000000@KC.Z21.10000C31.690.00 @KC.Z21.10000P3.240.00 
2021-11-12102.50000000@KC.Z21.10250C29.480.00 @KC.Z21.10250P3.780.00 
2021-11-12105.00000000@KC.Z21.10500C28.450.00 @KC.Z21.10500P5.180.00 
2021-11-12107.50000000@KC.Z21.10750C26.970.00 @KC.Z21.10750P6.020.00 
2021-11-12110.00000000@KC.Z21.11000C25.580.00 @KC.Z21.11000P7.130.00 
2021-11-12112.50000000@KC.Z21.11250C24.270.00 @KC.Z21.11250P8.520.00 
2021-11-12115.00000000@KC.Z21.11500C22.70-1.041@KC.Z21.11500P7.090.00 
2021-11-12117.50000000@KC.Z21.11750C21.260.00 @KC.Z21.11750P11.140.00 
2021-11-12120.00000000@KC.Z21.12000C20.810.00 @KC.Z21.12000P11.970.00 
2021-11-12122.50000000@KC.Z21.12250C19.150.00 @KC.Z21.12250P13.450.00 
2021-11-12125.00000000@KC.Z21.12500C25.00+6.811@KC.Z21.12500P12.050.00 
2021-11-12127.50000000@KC.Z21.12750C17.290.00 @KC.Z21.12750P16.590.00 
2021-11-12130.00000000@KC.Z21.13000C17.100.00 @KC.Z21.13000P18.650.00 
2021-11-12132.50000000@KC.Z21.13250C15.660.00 @KC.Z21.13250P20.350.00 
2021-11-12135.00000000@KC.Z21.13500C14.910.00 @KC.Z21.13500P21.710.00 
2021-11-12137.50000000@KC.Z21.13750C15.54+0.0411@KC.Z21.13750P23.510.00 
2021-11-12140.00000000@KC.Z21.14000C14.190.00 @KC.Z21.14000P25.360.00 
2021-11-12142.50000000@KC.Z21.14250C14.190.00 @KC.Z21.14250P27.740.00 
2021-11-12145.00000000@KC.Z21.14500C13.590.00 @KC.Z21.14500P29.520.00 
2021-11-12147.50000000@KC.Z21.14750C11.800.00 @KC.Z21.14750P31.470.00 
2021-11-12150.00000000@KC.Z21.15000C11.290.00 @KC.Z21.15000P33.440.00 
2021-11-12152.50000000@KC.Z21.15250C10.800.00 @KC.Z21.15250P35.530.00 
2021-11-12155.00000000@KC.Z21.15500C11.500.00 @KC.Z21.15500P37.550.00 
2021-11-12157.50000000@KC.Z21.15750C9.900.00 @KC.Z21.15750P39.410.00 
2021-11-12160.00000000@KC.Z21.16000C12.080.00 @KC.Z21.16000P41.670.00 
2021-11-12162.50000000@KC.Z21.16250C9.100.00 @KC.Z21.16250P43.710.00 
2021-11-12165.00000000@KC.Z21.16500C14.960.00 @KC.Z21.16500P45.830.00 
2021-11-12167.50000000@KC.Z21.16750C8.380.00 @KC.Z21.16750P47.970.00 
2021-11-12170.00000000@KC.Z21.17000C9.100.00 @KC.Z21.17000P44.040.00 
2021-11-12172.50000000@KC.Z21.17250C10.450.00 @KC.Z21.17250P52.310.00 
2021-11-12175.00000000@KC.Z21.17500C7.430.00 @KC.Z21.17500P54.230.00 
2021-11-12177.50000000@KC.Z21.17750C7.660.00 @KC.Z21.17750P56.710.00 
2021-11-12180.00000000@KC.Z21.18000C7.380.00 @KC.Z21.18000P58.680.00 
2021-11-12182.50000000@KC.Z21.18250C6.620.00 @KC.Z21.18250P60.920.00 
2021-11-12185.00000000@KC.Z21.18500C6.380.00 @KC.Z21.18500P63.410.00 
2021-11-12187.50000000@KC.Z21.18750C7.080.00 @KC.Z21.18750P65.450.00 
2021-11-12190.00000000@KC.Z21.19000C6.840.00 @KC.Z21.19000P67.730.00 
2021-11-12195.00000000@KC.Z21.19500C5.520.00 @KC.Z21.19500P72.320.00 
2021-11-12200.00000000@KC.Z21.20000C5.140.00 @KC.Z21.20000P77.040.00 
2021-11-12205.00000000@KC.Z21.20500C5.220.00 @KC.Z21.20500P81.770.00 
2021-11-12210.00000000@KC.Z21.21000C4.890.00 @KC.Z21.21000P86.440.00 
2021-11-12220.00000000@KC.Z21.22000C3.950.00 @KC.Z21.22000P95.750.00 
2021-11-12230.00000000@KC.Z21.23000C3.490.00 @KC.Z21.23000P105.290.00