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

MarketNameOpenHighLowLastChangePctTime
@KC.Z21COFFEE DECEMBER 2021134.40134.95133.10133.20-0.95-0.71%13:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-11-1250.00000000@KC.Z21.5000C82.90.0 @KC.Z21.5000P0.03+0.023
2021-11-1255.00000000@KC.Z21.5500C79.150.00 @KC.Z21.5500P0.05+0.043
2021-11-1260.00000000@KC.Z21.6000C73.350.00 @KC.Z21.6000P0.010.00 
2021-11-1265.00000000@KC.Z21.6500C67.910.00 @KC.Z21.6500P0.010.00 
2021-11-1270.00000000@KC.Z21.7000C64.170.00 @KC.Z21.7000P0.020.00 
2021-11-1272.50000000@KC.Z21.7250C60.590.00 @KC.Z21.7250P0.050.00 
2021-11-1275.00000000@KC.Z21.7500C58.110.00 @KC.Z21.7500P0.050.00 
2021-11-1277.50000000@KC.Z21.7750C55.640.00 @KC.Z21.7750P0.12+0.042
2021-11-1280.00000000@KC.Z21.8000C53.190.00 @KC.Z21.8000P0.120.0014
2021-11-1282.50000000@KC.Z21.8250C51.820.00 @KC.Z21.8250P0.250.00 
2021-11-1285.00000000@KC.Z21.8500C49.390.00 @KC.Z21.8500P0.13-0.2124
2021-11-1287.50000000@KC.Z21.8750C46.980.00 @KC.Z21.8750P0.460.00 
2021-11-1290.00000000@KC.Z21.9000C39.010.00 @KC.Z21.9000P0.39-0.0511
2021-11-1292.50000000@KC.Z21.9250C41.200.00 @KC.Z21.9250P0.580.00 
2021-11-1295.00000000@KC.Z21.9500C38.810.00 @KC.Z21.9500P0.840.0069
2021-11-1297.50000000@KC.Z21.9750C32.780.00 @KC.Z21.9750P1.10-0.0657
2021-11-12100.00000000@KC.Z21.10000C34.410.00 @KC.Z21.10000P1.60+0.14201
2021-11-12102.50000000@KC.Z21.10250C19.00-14.231@KC.Z21.10250P1.98+0.1633
2021-11-12105.00000000@KC.Z21.10500C20.70-9.481@KC.Z21.10500P1.76-0.21581
2021-11-12107.50000000@KC.Z21.10750C29.080.00 @KC.Z21.10750P5.80+3.1617
2021-11-12110.00000000@KC.Z21.11000C24.60+2.256@KC.Z21.11000P2.93-0.06552
2021-11-12112.50000000@KC.Z21.11250C14.00-11.321@KC.Z21.11250P5.20+1.0743
2021-11-12115.00000000@KC.Z21.11500C21.35-1.5256@KC.Z21.11500P4.42-0.061492
2021-11-12117.50000000@KC.Z21.11750C21.310.00 @KC.Z21.11750P5.940.00585
2021-11-12120.00000000@KC.Z21.12000C19.860.00170@KC.Z21.12000P8.35+1.341032
2021-11-12122.50000000@KC.Z21.12250C18.510.00 @KC.Z21.12250P8.180.0065
2021-11-12125.00000000@KC.Z21.12500C13.50-3.75260@KC.Z21.12500P9.50+0.731444
2021-11-12127.50000000@KC.Z21.12750C16.720.00 @KC.Z21.12750P9.25-3.37150
2021-11-12130.00000000@KC.Z21.13000C12.00-3.602039@KC.Z21.13000P13.21-0.471000
2021-11-12132.50000000@KC.Z21.13250C14.560.00 @KC.Z21.13250P15.900.0010
2021-11-12135.00000000@KC.Z21.13500C13.61+0.43166@KC.Z21.13500P17.60+3.16203
2021-11-12137.50000000@KC.Z21.13750C10.39-2.3016@KC.Z21.13750P18.53+2.49101
2021-11-12140.00000000@KC.Z21.14000C11.32-0.204310@KC.Z21.14000P15.85-2.77313
2021-11-12142.50000000@KC.Z21.14250C12.50+1.811@KC.Z21.14250P19.420.0030
2021-11-12145.00000000@KC.Z21.14500C12.75+2.75391@KC.Z21.14500P21.35-0.84100
2021-11-12147.50000000@KC.Z21.14750C8.88-0.491@KC.Z21.14750P23.030.00 
2021-11-12150.00000000@KC.Z21.15000C9.30+0.251866@KC.Z21.15000P25.960.00 
2021-11-12152.50000000@KC.Z21.15250C9.00+0.53475@KC.Z21.15250P27.670.00 
2021-11-12155.00000000@KC.Z21.15500C8.80+2.71814@KC.Z21.15500P29.890.00 
2021-11-12157.50000000@KC.Z21.15750C7.60+0.298@KC.Z21.15750P30.780.00 
2021-11-12160.00000000@KC.Z21.16000C7.20+0.42694@KC.Z21.16000P32.810.00 
2021-11-12162.50000000@KC.Z21.16250C6.440.00 @KC.Z21.16250P35.810.00 
2021-11-12165.00000000@KC.Z21.16500C5.29-0.68178@KC.Z21.16500P37.920.00 
2021-11-12167.50000000@KC.Z21.16750C5.750.00 @KC.Z21.16750P40.060.00 
2021-11-12170.00000000@KC.Z21.17000C5.80+0.401334@KC.Z21.17000P44.730.00 
2021-11-12172.50000000@KC.Z21.17250C4.950.00 @KC.Z21.17250P44.400.00 
2021-11-12175.00000000@KC.Z21.17500C6.25+2.6537@KC.Z21.17500P45.620.00 
2021-11-12177.50000000@KC.Z21.17750C4.490.00 @KC.Z21.17750P47.840.00 
2021-11-12180.00000000@KC.Z21.18000C3.49-0.725493@KC.Z21.18000P50.070.00 
2021-11-12182.50000000@KC.Z21.18250C3.970.00 @KC.Z21.18250P52.330.00 
2021-11-12185.00000000@KC.Z21.18500C4.60+0.856@KC.Z21.18500P58.950.00 
2021-11-12187.50000000@KC.Z21.18750C3.77+0.343@KC.Z21.18750P56.880.00 
2021-11-12190.00000000@KC.Z21.19000C3.65+0.42947@KC.Z21.19000P60.180.00 
2021-11-12195.00000000@KC.Z21.19500C2.970.00903@KC.Z21.19500P63.820.00 
2021-11-12197.50000000@KC.Z21.19750C3.15+0.3512@KC.Z21.19750P67.150.00 
2021-11-12200.00000000@KC.Z21.20000C2.10+0.132283@KC.Z21.20000P68.500.00 
2021-11-12205.00000000@KC.Z21.20500C4.29+1.921@KC.Z21.20500P74.490.00 
2021-11-12210.00000000@KC.Z21.21000C2.09+0.51515@KC.Z21.21000P78.960.00 
2021-11-12220.00000000@KC.Z21.22000C1.50-0.21214@KC.Z21.22000P87.570.00 
2021-11-12230.00000000@KC.Z21.23000C1.27-0.0338@KC.Z21.23000P97.250.00 
2021-11-12240.00000000@KC.Z21.24000C1.04-0.0253@KC.Z21.24000P108.210.00 
2021-11-12250.00000000@KC.Z21.25000C0.74-0.1713@KC.Z21.25000P118.010.00