Options Chain COFFEE DECEMBER 2022 (ICE:@KC.Z22)

MarketNameOpenHighLowLastChangePctTime
@KC.Z22COFFEE DECEMBER 2022212.35214.70209.45213.60+1.75+0.83%13:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-11-1150.00000000@KC.Z22.5000C164.400.00 @KC.Z22.5000P0.010.00 
2022-11-1160.00000000@KC.Z22.6000C154.400.00 @KC.Z22.6000P0.010.00 
2022-11-1165.00000000@KC.Z22.6500C146.850.00 @KC.Z22.6500P0.010.00 
2022-11-1170.00000000@KC.Z22.7000C144.400.00 @KC.Z22.7000P0.010.00 
2022-11-1175.00000000@KC.Z22.7500C141.300.00 @KC.Z22.7500P0.010.00 
2022-11-1177.50000000@KC.Z22.7750C144.050.00 @KC.Z22.7750P0.010.00 
2022-11-1180.00000000@KC.Z22.8000C134.400.00 @KC.Z22.8000P0.010.00 
2022-11-1182.50000000@KC.Z22.8250C129.350.00 @KC.Z22.8250P0.010.00 
2022-11-1185.00000000@KC.Z22.8500C129.410.00 @KC.Z22.8500P0.010.00 
2022-11-1187.50000000@KC.Z22.8750C126.910.00 @KC.Z22.8750P0.010.00 
2022-11-1190.00000000@KC.Z22.9000C121.860.00 @KC.Z22.9000P0.010.00 
2022-11-1192.50000000@KC.Z22.9250C123.810.00 @KC.Z22.9250P0.010.00 
2022-11-1195.00000000@KC.Z22.9500C116.860.00 @KC.Z22.9500P0.010.00 
2022-11-1197.50000000@KC.Z22.9750C118.820.00 @KC.Z22.9750P0.010.00 
2022-11-11100.00000000@KC.Z22.10000C111.860.00 @KC.Z22.10000P0.08+0.061
2022-11-11102.50000000@KC.Z22.10250C119.070.00 @KC.Z22.10250P0.010.00 
2022-11-11105.00000000@KC.Z22.10500C111.330.00 @KC.Z22.10500P0.07+0.041
2022-11-11107.50000000@KC.Z22.10750C108.830.00 @KC.Z22.10750P0.030.00 
2022-11-11110.00000000@KC.Z22.11000C104.430.00 @KC.Z22.11000P0.06+0.037
2022-11-11112.50000000@KC.Z22.11250C101.940.00 @KC.Z22.11250P0.040.00 
2022-11-11115.00000000@KC.Z22.11500C94.080.00 @KC.Z22.11500P0.050.00 
2022-11-11117.50000000@KC.Z22.11750C98.860.00 @KC.Z22.11750P0.10+0.0554
2022-11-11120.00000000@KC.Z22.12000C102.470.00 @KC.Z22.12000P0.06+0.019
2022-11-11122.50000000@KC.Z22.12250C89.410.00 @KC.Z22.12250P0.20+0.1271
2022-11-11125.00000000@KC.Z22.12500C89.480.00 @KC.Z22.12500P0.12+0.0312
2022-11-11127.50000000@KC.Z22.12750C84.430.00 @KC.Z22.12750P0.76+0.6835
2022-11-11130.00000000@KC.Z22.13000C74.63-9.873@KC.Z22.13000P0.16+0.04150
2022-11-11132.50000000@KC.Z22.13250C82.020.00 @KC.Z22.13250P0.39+0.1829
2022-11-11135.00000000@KC.Z22.13500C81.450.00 @KC.Z22.13500P0.53+0.3830
2022-11-11137.50000000@KC.Z22.13750C77.060.00 @KC.Z22.13750P0.37+0.1945
2022-11-11140.00000000@KC.Z22.14000C74.590.00 @KC.Z22.14000P0.22+0.03544
2022-11-11142.50000000@KC.Z22.14250C73.53-0.511@KC.Z22.14250P0.220.00 
2022-11-11145.00000000@KC.Z22.14500C70.07+2.953@KC.Z22.14500P0.29+0.0390
2022-11-11147.50000000@KC.Z22.14750C64.680.00 @KC.Z22.14750P0.75+0.4299
2022-11-11150.00000000@KC.Z22.15000C17.00-47.75500@KC.Z22.15000P0.60+0.221162
2022-11-11152.50000000@KC.Z22.15250C64.250.00 @KC.Z22.15250P1.33+0.915
2022-11-11155.00000000@KC.Z22.15500C67.020.00 @KC.Z22.15500P0.53+0.04251
2022-11-11157.50000000@KC.Z22.15750C64.600.00 @KC.Z22.15750P0.69+0.0521
2022-11-11160.00000000@KC.Z22.16000C49.90-5.1945@KC.Z22.16000P0.72-0.045764
2022-11-11162.50000000@KC.Z22.16250C59.790.00 @KC.Z22.16250P4.19+3.29109
2022-11-11165.00000000@KC.Z22.16500C57.420.0050@KC.Z22.16500P1.08+0.07901
2022-11-11167.50000000@KC.Z22.16750C48.040.00 @KC.Z22.16750P2.16+1.15269
2022-11-11170.00000000@KC.Z22.17000C72.75+29.40104@KC.Z22.17000P1.40-0.10678
2022-11-11172.50000000@KC.Z22.17250C43.480.00 @KC.Z22.17250P1.76+0.18142
2022-11-11175.00000000@KC.Z22.17500C43.270.00 @KC.Z22.17500P2.06+0.172824
2022-11-11177.50000000@KC.Z22.17750C39.080.00 @KC.Z22.17750P2.55+0.3739
2022-11-11180.00000000@KC.Z22.18000C52.60+10.06224@KC.Z22.18000P2.55+0.015070
2022-11-11182.50000000@KC.Z22.18250C28.56-8.205@KC.Z22.18250P2.81-0.1565
2022-11-11185.00000000@KC.Z22.18500C24.05-16.472@KC.Z22.18500P3.28-0.171278
2022-11-11187.50000000@KC.Z22.18750C30.890.00 @KC.Z22.18750P7.35+2.881735
2022-11-11190.00000000@KC.Z22.19000C27.30-1.7088@KC.Z22.19000P4.80-0.352594
2022-11-11192.50000000@KC.Z22.19250C24.19-9.122@KC.Z22.19250P5.78+0.49125
2022-11-11195.00000000@KC.Z22.19500C20.02-7.18127@KC.Z22.19500P6.30-0.424313
2022-11-11197.50000000@KC.Z22.19750C21.19-8.4129@KC.Z22.19750P7.50-0.1321
2022-11-11200.00000000@KC.Z22.20000C29.45+7.23563@KC.Z22.20000P8.10-0.513892
2022-11-11202.50000000@KC.Z22.20250C18.66-7.5122@KC.Z22.20250P8.45-0.37245
2022-11-11205.00000000@KC.Z22.20500C19.93+0.6294@KC.Z22.20500P9.91-0.921471
2022-11-11207.50000000@KC.Z22.20750C17.08+0.67147@KC.Z22.20750P11.070.00137
2022-11-11210.00000000@KC.Z22.21000C17.75-0.43734@KC.Z22.21000P12.90-0.463505
2022-11-11212.50000000@KC.Z22.21250C14.05-0.05249@KC.Z22.21250P13.05-0.582573
2022-11-11215.00000000@KC.Z22.21500C14.48-1.292225@KC.Z22.21500P15.90+0.881808
2022-11-11217.50000000@KC.Z22.21750C16.96+2.2862@KC.Z22.21750P15.82-0.6648
2022-11-11220.00000000@KC.Z22.22000C10.92-0.273386@KC.Z22.22000P18.04+0.69820
2022-11-11222.50000000@KC.Z22.22250C14.78+2.0962@KC.Z22.22250P18.70-2.3061
2022-11-11225.00000000@KC.Z22.22500C10.31+0.741197@KC.Z22.22500P25.66+2.94165
2022-11-11227.50000000@KC.Z22.22750C12.91+4.07128@KC.Z22.22750P24.92+0.4327
2022-11-11230.00000000@KC.Z22.23000C9.08-0.042518@KC.Z22.23000P24.66-0.06173
2022-11-11232.50000000@KC.Z22.23250C9.05+0.6178@KC.Z22.23250P25.57-2.6133
2022-11-11235.00000000@KC.Z22.23500C7.96+0.161102@KC.Z22.23500P28.82-1.281136
2022-11-11237.50000000@KC.Z22.23750C8.20+0.12258@KC.Z22.23750P27.04-5.0248
2022-11-11240.00000000@KC.Z22.24000C6.30+0.382121@KC.Z22.24000P27.99-4.27193
2022-11-11242.50000000@KC.Z22.24250C7.00-1.6146@KC.Z22.24250P34.920.0060
2022-11-11245.00000000@KC.Z22.24500C6.00-0.41445@KC.Z22.24500P31.440.0046
2022-11-11247.50000000@KC.Z22.24750C5.32+0.6725@KC.Z22.24750P33.430.00 
2022-11-11250.00000000@KC.Z22.25000C4.67+0.382387@KC.Z22.25000P42.440.0017
2022-11-11252.50000000@KC.Z22.25250C5.08+0.6134@KC.Z22.25250P42.570.00 
2022-11-11255.00000000@KC.Z22.25500C6.15+1.47879@KC.Z22.25500P44.720.00 
2022-11-11257.50000000@KC.Z22.25750C5.36+1.0433@KC.Z22.25750P49.020.00 
2022-11-11260.00000000@KC.Z22.26000C3.89+0.382862@KC.Z22.26000P49.05-0.0631
2022-11-11262.50000000@KC.Z22.26250C5.75+2.876@KC.Z22.26250P63.53+12.181
2022-11-11265.00000000@KC.Z22.26500C5.10+2.44809@KC.Z22.26500P65.77+9.963
2022-11-11267.50000000@KC.Z22.26750C3.50-0.5436@KC.Z22.26750P54.360.00 
2022-11-11270.00000000@KC.Z22.27000C2.63+0.063312@KC.Z22.27000P60.430.00153
2022-11-11272.50000000@KC.Z22.27250C10.72+8.0189@KC.Z22.27250P62.760.00 
2022-11-11275.00000000@KC.Z22.27500C2.70+0.50906@KC.Z22.27500P65.100.00 
2022-11-11277.50000000@KC.Z22.27750C3.60+0.0749@KC.Z22.27750P65.140.00 
2022-11-11280.00000000@KC.Z22.28000C2.20+0.312251@KC.Z22.28000P62.44-7.39116
2022-11-11282.50000000@KC.Z22.28250C6.34+3.272@KC.Z22.28250P64.63-7.571
2022-11-11285.00000000@KC.Z22.28500C1.30-0.14866@KC.Z22.28500P66.39-5.842
2022-11-11287.50000000@KC.Z22.28750C1.50-0.0138@KC.Z22.28750P69.04-7.954
2022-11-11290.00000000@KC.Z22.29000C2.46+0.852391@KC.Z22.29000P71.27-8.124
2022-11-11292.50000000@KC.Z22.29250C1.500.00 @KC.Z22.29250P81.800.00 
2022-11-11295.00000000@KC.Z22.29500C4.36+2.9729@KC.Z22.29500P73.72-10.503
2022-11-11300.00000000@KC.Z22.30000C1.07-0.142053@KC.Z22.30000P78.23-10.8537
2022-11-11305.00000000@KC.Z22.30500C4.92+3.6599@KC.Z22.30500P83.10-8.424
2022-11-11310.00000000@KC.Z22.31000C0.75-0.05137@KC.Z22.31000P87.69-6.933
2022-11-11320.00000000@KC.Z22.32000C0.80+0.27683@KC.Z22.32000P96.96-8.452
2022-11-11325.00000000@KC.Z22.32500C0.60-0.03214@KC.Z22.32500P101.64-9.504
2022-11-11330.00000000@KC.Z22.33000C1.45+1.04115@KC.Z22.33000P118.63+9.4814
2022-11-11340.00000000@KC.Z22.34000C0.35+0.04183@KC.Z22.34000P115.86-3.142
2022-11-11350.00000000@KC.Z22.35000C0.46+0.221530@KC.Z22.35000P125.45-8.5911
2022-11-11360.00000000@KC.Z22.36000C0.42+0.1528@KC.Z22.36000P135.10-10.746
2022-11-11365.00000000@KC.Z22.36500C0.210.00 @KC.Z22.36500P150.810.00 
2022-11-11370.00000000@KC.Z22.37000C1.24+1.0566@KC.Z22.37000P155.790.00 
2022-11-11375.00000000@KC.Z22.37500C0.200.00200@KC.Z22.37500P163.280.00 
2022-11-11380.00000000@KC.Z22.38000C0.53+0.3852@KC.Z22.38000P165.750.00 
2022-11-11385.00000000@KC.Z22.38500C1.14+1.0010@KC.Z22.38500P163.660.00 
2022-11-11390.00000000@KC.Z22.39000C0.23+0.146@KC.Z22.39000P178.240.00 
2022-11-11395.00000000@KC.Z22.39500C0.75+0.622@KC.Z22.39500P180.710.00 
2022-11-11400.00000000@KC.Z22.40000C0.15+0.08319@KC.Z22.40000P176.04-12.182
2022-11-11405.00000000@KC.Z22.40500C0.120.00 @KC.Z22.40500P180.98-9.711
2022-11-11410.00000000@KC.Z22.41000C0.17+0.0839@KC.Z22.41000P185.92-9.761
2022-11-11415.00000000@KC.Z22.41500C0.14+0.0630@KC.Z22.41500P190.87-9.801
2022-11-11420.00000000@KC.Z22.42000C0.15+0.0459@KC.Z22.42000P195.82-9.852
2022-11-11425.00000000@KC.Z22.42500C0.120.00 @KC.Z22.42500P200.78-7.991
2022-11-11430.00000000@KC.Z22.43000C0.91+0.8210@KC.Z22.43000P215.650.00 
2022-11-11435.00000000@KC.Z22.43500C0.89+0.8328@KC.Z22.43500P210.70-2.001
2022-11-11440.00000000@KC.Z22.44000C0.20+0.1330@KC.Z22.44000P218.520.00 
2022-11-11445.00000000@KC.Z22.44500C0.79+0.751@KC.Z22.44500P230.640.00 
2022-11-11450.00000000@KC.Z22.45000C0.17+0.13111@KC.Z22.45000P233.740.00