Tuesday Jun 25, 8:35PM EDT

Options Chain COFFEE Mar 2019 (E) (NYBOT:KC.H19.E)

MarketNameOpenHighLowLastChangePctTime
KC.H19.ECOFFEE Mar 2019 (E)112.15112.55107.25107.55-4.75-4.23%set 13:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-02-0850KC.H19.5000C57.55-4.75 KC.H19.5000P0.010.00 
2019-02-0860KC.H19.6000C47.55-4.75 KC.H19.6000P0.010.00 
2019-02-0865KC.H19.6500C42.55-4.7520KC.H19.6500P0.010.00 
2019-02-0870KC.H19.7000C37.55-4.75 KC.H19.7000P0.010.0050
2019-02-0872.5    KC.H19.7250P0.010.0050
2019-02-0875KC.H19.7500C32.56-4.74 KC.H19.7500P0.010.0044
2019-02-0877.5    KC.H19.7750P0.010.003
2019-02-0880KC.H19.8000C27.57-4.74 KC.H19.8000P0.02+0.011685
2019-02-0882.5KC.H19.8250C25.08-4.74 KC.H19.8250P0.03+0.01164
2019-02-0885KC.H19.8500C22.61-4.7245KC.H19.8500P0.06+0.033115
2019-02-0887.5KC.H19.8750C20.17-4.6810KC.H19.8750P0.12+0.07260
2019-02-0890KC.H19.9000C17.77-4.62552KC.H19.9000P0.22+0.132091
2019-02-0892.5KC.H19.9250C15.45-4.52 KC.H19.9250P0.40+0.23395
2019-02-0895KC.H19.9500C13.23-4.3713KC.H19.9500P0.68+0.383774
2019-02-0897.5KC.H19.9750C11.17-4.156KC.H19.9750P1.12+0.60368
2019-02-08100KC.H19.10000C9.30-3.85583KC.H19.10000P1.75+0.902552
2019-02-08102.5KC.H19.10250C7.65-3.4993KC.H19.10250P2.60+1.26590
2019-02-08105KC.H19.10500C6.23-3.09788KC.H19.10500P3.68+1.665992
2019-02-08107.5KC.H19.10750C5.04-2.67471KC.H19.10750P4.99+2.081234
2019-02-08110KC.H19.11000C4.05-2.271657KC.H19.11000P6.50+2.483721
2019-02-08112.5KC.H19.11250C3.24-1.90523KC.H19.11250P8.19+2.85970
2019-02-08115KC.H19.11500C2.60-1.563085KC.H19.11500P10.05+3.193358
2019-02-08117.5KC.H19.11750C2.09-1.27531KC.H19.11750P12.04+3.481608
2019-02-08120KC.H19.12000C1.68-1.033726KC.H19.12000P14.13+3.721086
2019-02-08122.5KC.H19.12250C1.36-0.83888KC.H19.12250P16.31+3.92663
2019-02-08125KC.H19.12500C1.10-0.675090KC.H19.12500P18.55+4.081204
2019-02-08127.5KC.H19.12750C0.90-0.54676KC.H19.12750P20.85+4.21467
2019-02-08130KC.H19.13000C0.75-0.432733KC.H19.13000P23.20+4.32453
2019-02-08132.5KC.H19.13250C0.62-0.35640KC.H19.13250P25.57+4.401
2019-02-08135KC.H19.13500C0.52-0.282948KC.H19.13500P27.97+4.47183
2019-02-08137.5KC.H19.13750C0.44-0.23879KC.H19.13750P30.39+4.522
2019-02-08140KC.H19.14000C0.37-0.193502KC.H19.14000P32.82+4.5646
2019-02-08142.5KC.H19.14250C0.32-0.15478KC.H19.14250P35.27+4.602
2019-02-08145KC.H19.14500C0.28-0.121300KC.H19.14500P37.73+4.631
2019-02-08147.5KC.H19.14750C0.24-0.10375KC.H19.14750P40.19+4.65 
2019-02-08150KC.H19.15000C0.21-0.081666KC.H19.15000P42.66+4.67369
2019-02-08152.5KC.H19.15250C0.18-0.07116KC.H19.15250P45.13+4.68 
2019-02-08155KC.H19.15500C0.16-0.06593KC.H19.15500P47.61+4.69 
2019-02-08157.5KC.H19.15750C0.14-0.0551KC.H19.15750P50.09+4.70 
2019-02-08160KC.H19.16000C0.13-0.04742KC.H19.16000P52.58+4.7110
2019-02-08162.5KC.H19.16250C0.11-0.04206KC.H19.16250P55.06+4.71 
2019-02-08165KC.H19.16500C0.10-0.03432KC.H19.16500P57.55+4.72 
2019-02-08167.5KC.H19.16750C0.09-0.0318KC.H19.16750P60.04+4.7217
2019-02-08170KC.H19.17000C0.08-0.03828KC.H19.17000P62.53+4.72852
2019-02-08172.5KC.H19.17250C0.08-0.021KC.H19.17250P65.03+4.73 
2019-02-08175KC.H19.17500C0.07-0.02332KC.H19.17500P67.52+4.7345
2019-02-08177.5KC.H19.17750C0.06-0.0281KC.H19.17750P70.01+4.73 
2019-02-08180KC.H19.18000C0.06-0.01467KC.H19.18000P72.51+4.74 
2019-02-08182.5KC.H19.18250C0.05-0.0115KC.H19.18250P75.00+4.74 
2019-02-08185KC.H19.18500C0.05-0.0133KC.H19.18500P77.50+4.74 
2019-02-08187.5KC.H19.18750C0.050.0042KC.H19.18750P80.00+4.75 
2019-02-08190KC.H19.19000C0.04-0.01419KC.H19.19000P82.49+4.74 
2019-02-08192.5KC.H19.19250C0.04-0.01 KC.H19.19250P84.99+4.74 
2019-02-08195KC.H19.19500C0.040.0024KC.H19.19500P87.49+4.75 
2019-02-08197.5KC.H19.19750C0.03-0.0135KC.H19.19750P89.98+4.74 
2019-02-08200KC.H19.20000C0.03-0.01385KC.H19.20000P92.48+4.74 
2019-02-08202.5KC.H19.20250C0.030.00114KC.H19.20250P94.98+4.75 
2019-02-08205KC.H19.20500C0.030.002KC.H19.20500P97.48+4.75 
2019-02-08207.5KC.H19.20750C0.030.00 KC.H19.20750P99.98+4.75 
2019-02-08210KC.H19.21000C0.02-0.011919KC.H19.21000P102.47+4.74 
2019-02-08212.5KC.H19.21250C0.02-0.01 KC.H19.21250P104.97+4.74 
2019-02-08215KC.H19.21500C0.020.001KC.H19.21500P107.47+4.75 
2019-02-08217.5KC.H19.21750C0.020.001KC.H19.21750P109.97+4.75 
2019-02-08220KC.H19.22000C0.020.0010KC.H19.22000P112.47+4.75 
2019-02-08222.5KC.H19.22250C0.020.001KC.H19.22250P114.97+4.75 
2019-02-08225KC.H19.22500C0.020.0010KC.H19.22500P117.47+4.75 
2019-02-08227.5KC.H19.22750C0.020.009KC.H19.22750P119.97+4.75 
2019-02-08230KC.H19.23000C0.020.006KC.H19.23000P122.47+4.75 
2019-02-08235KC.H19.23500C0.01-0.0119KC.H19.23500P127.46+4.74 
2019-02-08240KC.H19.24000C0.010.0035KC.H19.24000P132.46+4.75 
2019-02-08245KC.H19.24500C0.010.0010KC.H19.24500P137.46+4.75 
2019-02-08250KC.H19.25000C0.010.0062KC.H19.25000P142.46+4.75 
2019-02-08260KC.H19.26000C0.010.008KC.H19.26000P152.46+4.75 
2019-02-08270KC.H19.27000C0.010.0015KC.H19.27000P162.46+4.75 
2019-02-08300KC.H19.30000C0.010.008KC.H19.30000P192.46+4.75