| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| @KC.K25 | COFFEE MAY 2025 | 220.15 | 220.80 | 217.30 | 218.50 | -3.85 | -1.73% | 13:17 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2025-04-11 | 70.00000000 | @KC.K25.7000C | 152.35 | 0.00 | @KC.K25.7000P | 0.30 | 0.00 | ||
| 2025-04-11 | 80.00000000 | @KC.K25.8000C | 142.35 | 0.00 | @KC.K25.8000P | 0.42 | 0.00 | ||
| 2025-04-11 | 90.00000000 | @KC.K25.9000C | 132.35 | 0.00 | @KC.K25.9000P | 0.57 | 0.00 | ||
| 2025-04-11 | 100.00000000 | @KC.K25.10000C | 122.35 | 0.00 | @KC.K25.10000P | 0.76 | 0.00 | ||
| 2025-04-11 | 105.00000000 | @KC.K25.10500C | 117.35 | 0.00 | @KC.K25.10500P | 0.88 | 0.00 | ||
| 2025-04-11 | 110.00000000 | @KC.K25.11000C | 112.35 | 0.00 | @KC.K25.11000P | 1.01 | 0.00 | ||
| 2025-04-11 | 115.00000000 | @KC.K25.11500C | 107.37 | 0.00 | @KC.K25.11500P | 1.17 | 0.00 | ||
| 2025-04-11 | 117.50000000 | @KC.K25.11750C | 104.90 | 0.00 | @KC.K25.11750P | 1.24 | 0.00 | ||
| 2025-04-11 | 120.00000000 | @KC.K25.12000C | 102.44 | 0.00 | @KC.K25.12000P | 1.35 | 0.00 | ||
| 2025-04-11 | 122.50000000 | @KC.K25.12250C | 99.99 | 0.00 | @KC.K25.12250P | 1.46 | 0.00 | ||
| 2025-04-11 | 125.00000000 | @KC.K25.12500C | 97.56 | 0.00 | @KC.K25.12500P | 1.57 | 0.00 | ||
| 2025-04-11 | 127.50000000 | @KC.K25.12750C | 95.14 | 0.00 | @KC.K25.12750P | 1.68 | 0.00 | ||
| 2025-04-11 | 130.00000000 | @KC.K25.13000C | 92.74 | 0.00 | @KC.K25.13000P | 1.83 | 0.00 | ||
| 2025-04-11 | 132.50000000 | @KC.K25.13250C | 90.36 | 0.00 | @KC.K25.13250P | 1.98 | 0.00 | ||
| 2025-04-11 | 135.00000000 | @KC.K25.13500C | 87.99 | 0.00 | @KC.K25.13500P | 2.14 | 0.00 | ||
| 2025-04-11 | 137.50000000 | @KC.K25.13750C | 85.64 | 0.00 | @KC.K25.13750P | 2.32 | 0.00 | ||
| 2025-04-11 | 140.00000000 | @KC.K25.14000C | 83.32 | 0.00 | @KC.K25.14000P | 2.52 | 0.00 | ||
| 2025-04-11 | 142.50000000 | @KC.K25.14250C | 81.02 | 0.00 | @KC.K25.14250P | 2.73 | 0.00 | ||
| 2025-04-11 | 145.00000000 | @KC.K25.14500C | 78.75 | 0.00 | @KC.K25.14500P | 2.97 | 0.00 | ||
| 2025-04-11 | 147.50000000 | @KC.K25.14750C | 76.50 | 0.00 | @KC.K25.14750P | 3.23 | 0.00 | ||
| 2025-04-11 | 150.00000000 | @KC.K25.15000C | 74.28 | 0.00 | @KC.K25.15000P | 3.51 | 0.00 | 400 | |
| 2025-04-11 | 152.50000000 | @KC.K25.15250C | 72.10 | 0.00 | @KC.K25.15250P | 3.82 | 0.00 | ||
| 2025-04-11 | 155.00000000 | @KC.K25.15500C | 69.95 | 0.00 | @KC.K25.15500P | 4.16 | 0.00 | ||
| 2025-04-11 | 157.50000000 | @KC.K25.15750C | 67.83 | 0.00 | @KC.K25.15750P | 4.53 | 0.00 | ||
| 2025-04-11 | 160.00000000 | @KC.K25.16000C | 65.75 | 0.00 | @KC.K25.16000P | 4.93 | 0.00 | ||
| 2025-04-11 | 162.50000000 | @KC.K25.16250C | 63.71 | 0.00 | @KC.K25.16250P | 5.36 | 0.00 | ||
| 2025-04-11 | 165.00000000 | @KC.K25.16500C | 61.71 | 0.00 | @KC.K25.16500P | 5.83 | 0.00 | ||
| 2025-04-11 | 167.50000000 | @KC.K25.16750C | 59.75 | 0.00 | @KC.K25.16750P | 6.34 | 0.00 | ||
| 2025-04-11 | 170.00000000 | @KC.K25.17000C | 57.84 | 0.00 | @KC.K25.17000P | 6.89 | 0.00 | 3 | |
| 2025-04-11 | 172.50000000 | @KC.K25.17250C | 55.97 | 0.00 | @KC.K25.17250P | 7.48 | 0.00 | ||
| 2025-04-11 | 175.00000000 | @KC.K25.17500C | 54.14 | 0.00 | @KC.K25.17500P | 8.10 | 0.00 | ||
| 2025-04-11 | 177.50000000 | @KC.K25.17750C | 52.36 | 0.00 | @KC.K25.17750P | 8.78 | 0.00 | ||
| 2025-04-11 | 180.00000000 | @KC.K25.18000C | 50.63 | 0.00 | @KC.K25.18000P | 9.49 | 0.00 | ||
| 2025-04-11 | 182.50000000 | @KC.K25.18250C | 48.95 | 0.00 | @KC.K25.18250P | 10.25 | 0.00 | ||
| 2025-04-11 | 185.00000000 | @KC.K25.18500C | 47.31 | 0.00 | @KC.K25.18500P | 11.06 | 0.00 | ||
| 2025-04-11 | 187.50000000 | @KC.K25.18750C | 45.72 | 0.00 | @KC.K25.18750P | 11.91 | 0.00 | ||
| 2025-04-11 | 190.00000000 | @KC.K25.19000C | 44.18 | 0.00 | @KC.K25.19000P | 12.80 | 0.00 | ||
| 2025-04-11 | 192.50000000 | @KC.K25.19250C | 42.69 | 0.00 | @KC.K25.19250P | 13.74 | 0.00 | ||
| 2025-04-11 | 195.00000000 | @KC.K25.19500C | 41.24 | 0.00 | @KC.K25.19500P | 14.73 | 0.00 | ||
| 2025-04-11 | 197.50000000 | @KC.K25.19750C | 39.84 | 0.00 | @KC.K25.19750P | 15.76 | 0.00 | ||
| 2025-04-11 | 200.00000000 | @KC.K25.20000C | 38.49 | 0.00 | @KC.K25.20000P | 16.83 | 0.00 | ||
| 2025-04-11 | 202.50000000 | @KC.K25.20250C | 37.19 | 0.00 | @KC.K25.20250P | 17.95 | 0.00 | ||
| 2025-04-11 | 205.00000000 | @KC.K25.20500C | 35.92 | 0.00 | @KC.K25.20500P | 19.43 | 0.00 | ||
| 2025-04-11 | 207.50000000 | @KC.K25.20750C | 34.70 | 0.00 | @KC.K25.20750P | 20.66 | 0.00 | ||
| 2025-04-11 | 210.00000000 | @KC.K25.21000C | 33.53 | 0.00 | 60 | @KC.K25.21000P | 21.57 | 0.00 | |
| 2025-04-11 | 212.50000000 | @KC.K25.21250C | 31.18 | 0.00 | @KC.K25.21250P | 22.85 | 0.00 | ||
| 2025-04-11 | 215.00000000 | @KC.K25.21500C | 31.30 | 0.00 | @KC.K25.21500P | 24.18 | 0.00 | ||
| 2025-04-11 | 217.50000000 | @KC.K25.21750C | 30.25 | 0.00 | @KC.K25.21750P | 25.98 | 0.00 | ||
| 2025-04-11 | 220.00000000 | @KC.K25.22000C | 29.23 | 0.00 | @KC.K25.22000P | 26.96 | 0.00 | ||
| 2025-04-11 | 222.50000000 | @KC.K25.22250C | 28.25 | 0.00 | @KC.K25.22250P | 28.40 | 0.00 | ||
| 2025-04-11 | 225.00000000 | @KC.K25.22500C | 27.31 | 0.00 | @KC.K25.22500P | 30.38 | 0.00 | ||
| 2025-04-11 | 227.50000000 | @KC.K25.22750C | 26.40 | 0.00 | @KC.K25.22750P | 31.39 | 0.00 | ||
| 2025-04-11 | 230.00000000 | @KC.K25.23000C | 25.53 | 0.00 | @KC.K25.23000P | 32.94 | 0.00 | ||
| 2025-04-11 | 232.50000000 | @KC.K25.23250C | 33.00 | +8.31 | 2 | @KC.K25.23250P | 34.52 | 0.00 | |
| 2025-04-11 | 235.00000000 | @KC.K25.23500C | 23.88 | 0.00 | @KC.K25.23500P | 36.13 | 0.00 | ||
| 2025-04-11 | 237.50000000 | @KC.K25.23750C | 23.10 | 0.00 | @KC.K25.23750P | 37.77 | 0.00 | ||
| 2025-04-11 | 240.00000000 | @KC.K25.24000C | 22.35 | 0.00 | @KC.K25.24000P | 39.45 | 0.00 | ||
| 2025-04-11 | 242.50000000 | @KC.K25.24250C | 21.63 | 0.00 | @KC.K25.24250P | 41.15 | 0.00 | ||
| 2025-04-11 | 245.00000000 | @KC.K25.24500C | 20.93 | 0.00 | @KC.K25.24500P | 42.88 | 0.00 | ||
| 2025-04-11 | 247.50000000 | @KC.K25.24750C | 20.26 | 0.00 | @KC.K25.24750P | 44.64 | 0.00 | ||
| 2025-04-11 | 250.00000000 | @KC.K25.25000C | 19.62 | 0.00 | 40 | @KC.K25.25000P | 46.42 | 0.00 | |
| 2025-04-11 | 252.50000000 | @KC.K25.25250C | 18.14 | 0.00 | @KC.K25.25250P | 48.23 | 0.00 | ||
| 2025-04-11 | 255.00000000 | @KC.K25.25500C | 18.40 | 0.00 | @KC.K25.25500P | 50.06 | 0.00 | ||
| 2025-04-11 | 257.50000000 | @KC.K25.25750C | 17.83 | 0.00 | @KC.K25.25750P | 51.91 | 0.00 | ||
| 2025-04-11 | 260.00000000 | @KC.K25.26000C | 16.47 | 0.00 | @KC.K25.26000P | 53.79 | 0.00 | ||
| 2025-04-11 | 262.50000000 | @KC.K25.26250C | 16.74 | 0.00 | @KC.K25.26250P | 55.69 | 0.00 | ||
| 2025-04-11 | 265.00000000 | @KC.K25.26500C | 16.23 | 0.00 | @KC.K25.26500P | 57.61 | 0.00 | ||
| 2025-04-11 | 267.50000000 | @KC.K25.26750C | 15.74 | 0.00 | @KC.K25.26750P | 59.55 | 0.00 | ||
| 2025-04-11 | 270.00000000 | @KC.K25.27000C | 15.26 | 0.00 | @KC.K25.27000P | 61.50 | 0.00 | ||
| 2025-04-11 | 275.00000000 | @KC.K25.27500C | 14.36 | 0.00 | @KC.K25.27500P | 65.48 | 0.00 | ||
| 2025-04-11 | 280.00000000 | @KC.K25.28000C | 13.53 | 0.00 | @KC.K25.28000P | 69.52 | 0.00 | ||
| 2025-04-11 | 285.00000000 | @KC.K25.28500C | 12.75 | 0.00 | @KC.K25.28500P | 73.62 | 0.00 | ||
| 2025-04-11 | 290.00000000 | @KC.K25.29000C | 12.03 | 0.00 | @KC.K25.29000P | 77.79 | 0.00 | ||
| 2025-04-11 | 295.00000000 | @KC.K25.29500C | 11.35 | 0.00 | @KC.K25.29500P | 82.01 | 0.00 | ||
| 2025-04-11 | 300.00000000 | @KC.K25.30000C | 10.73 | 0.00 | @KC.K25.30000P | 86.28 | 0.00 | ||
| 2025-04-11 | 305.00000000 | @KC.K25.30500C | 10.14 | 0.00 | @KC.K25.30500P | 95.35 | 0.00 | ||
| 2025-04-11 | 310.00000000 | @KC.K25.31000C | 9.60 | 0.00 | @KC.K25.31000P | 96.10 | 0.00 | ||
| 2025-04-11 | 315.00000000 | @KC.K25.31500C | 9.09 | 0.00 | @KC.K25.31500P | 99.38 | 0.00 | ||
| 2025-04-11 | 320.00000000 | @KC.K25.32000C | 8.61 | 0.00 | @KC.K25.32000P | 103.82 | 0.00 | ||
| 2025-04-11 | 325.00000000 | @KC.K25.32500C | 8.17 | 0.00 | @KC.K25.32500P | 108.30 | 0.00 | ||
| 2025-04-11 | 330.00000000 | @KC.K25.33000C | 7.75 | 0.00 | @KC.K25.33000P | 112.82 | 0.00 | ||
| 2025-04-11 | 335.00000000 | @KC.K25.33500C | 7.36 | 0.00 | @KC.K25.33500P | 117.37 | 0.00 | ||
| 2025-04-11 | 340.00000000 | @KC.K25.34000C | 7.00 | 0.00 | @KC.K25.34000P | 121.95 | 0.00 | ||
| 2025-04-11 | 345.00000000 | @KC.K25.34500C | 6.66 | 0.00 | @KC.K25.34500P | 126.55 | 0.00 | ||
| 2025-04-11 | 350.00000000 | @KC.K25.35000C | 6.33 | 0.00 | @KC.K25.35000P | 131.19 | 0.00 | ||
Quotes
My Portfolio
Equities & ETFs
Futures
- All Futures
- Open Futures
- Extreme Futures Moves
- Energy
- Metals
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
Options
Forex
Resources
- MarketClub
- Drift Trader
- Market Commentary
- Trader’s Blog
- Stock of the Week
- Symbol List
- Free Email Services
- Free Tools