Options Chain COFFEE SEPTEMBER 2022 (ICE:@KC.U22)

MarketNameOpenHighLowLastChangePctTime
@KC.U22COFFEE SEPTEMBER 2022212.00213.50208.20212.80+0.95+0.42%13:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-08-1250.00000000@KC.U22.5000C156.92-17.036@KC.U22.5000P0.010.00 
2022-08-1260.00000000@KC.U22.6000C160.21-3.743@KC.U22.6000P0.010.00 
2022-08-1265.00000000@KC.U22.6500C161.51+2.563@KC.U22.6500P0.010.00 
2022-08-1270.00000000@KC.U22.7000C150.450.00 @KC.U22.7000P0.010.00 
2022-08-1275.00000000@KC.U22.7500C138.36-10.591@KC.U22.7500P0.010.00 
2022-08-1277.50000000@KC.U22.7750C146.450.00 @KC.U22.7750P0.010.00 
2022-08-1280.00000000@KC.U22.8000C130.31-10.144@KC.U22.8000P0.010.00 
2022-08-1282.50000000@KC.U22.8250C137.950.00 @KC.U22.8250P0.010.00 
2022-08-1285.00000000@KC.U22.8500C135.450.00 @KC.U22.8500P0.010.00 
2022-08-1287.50000000@KC.U22.8750C129.22-7.231@KC.U22.8750P0.010.00 
2022-08-1290.00000000@KC.U22.9000C122.52-11.434@KC.U22.9000P0.010.00 
2022-08-1292.50000000@KC.U22.9250C120.58+0.331@KC.U22.9250P0.010.00 
2022-08-1295.00000000@KC.U22.9500C125.450.00 @KC.U22.9500P0.010.00 
2022-08-1297.50000000@KC.U22.9750C120.83-2.123@KC.U22.9750P0.010.00 
2022-08-12100.00000000@KC.U22.10000C115.97+6.521@KC.U22.10000P0.010.00 
2022-08-12102.50000000@KC.U22.10250C112.85-8.606@KC.U22.10250P0.010.00 
2022-08-12105.00000000@KC.U22.10500C92.61-26.341@KC.U22.10500P0.010.00200
2022-08-12107.50000000@KC.U22.10750C112.950.00 @KC.U22.10750P0.010.0050
2022-08-12110.00000000@KC.U22.11000C110.450.00 @KC.U22.11000P0.010.0026
2022-08-12112.50000000@KC.U22.11250C102.83+3.48 @KC.U22.11250P0.010.00 
2022-08-12115.00000000@KC.U22.11500C95.33-13.624@KC.U22.11500P0.02+0.0120
2022-08-12117.50000000@KC.U22.11750C93.97-8.9812@KC.U22.11750P0.02+0.0150
2022-08-12120.00000000@KC.U22.12000C91.47-8.984@KC.U22.12000P0.02+0.0190
2022-08-12122.50000000@KC.U22.12250C90.75-7.204@KC.U22.12250P0.010.00 
2022-08-12125.00000000@KC.U22.12500C91.87-3.581@KC.U22.12500P0.16+0.152
2022-08-12127.50000000@KC.U22.12750C83.00-9.958@KC.U22.12750P0.02+0.0133
2022-08-12130.00000000@KC.U22.13000C87.68+5.831@KC.U22.13000P0.02+0.0176
2022-08-12132.50000000@KC.U22.13250C86.76-1.19 @KC.U22.13250P0.02+0.01108
2022-08-12135.00000000@KC.U22.13500C82.91-2.547@KC.U22.13500P0.010.0083
2022-08-12137.50000000@KC.U22.13750C71.54-11.414@KC.U22.13750P0.03+0.0242
2022-08-12140.00000000@KC.U22.14000C72.11-0.647@KC.U22.14000P0.010.00491
2022-08-12142.50000000@KC.U22.14250C70.250.00 @KC.U22.14250P0.05+0.04110
2022-08-12145.00000000@KC.U22.14500C66.92+0.073@KC.U22.14500P0.02+0.0192
2022-08-12147.50000000@KC.U22.14750C68.86-4.096@KC.U22.14750P0.02+0.01152
2022-08-12150.00000000@KC.U22.15000C69.38-1.07467@KC.U22.15000P0.02+0.013709
2022-08-12152.50000000@KC.U22.15250C71.13+10.883@KC.U22.15250P0.04+0.03276
2022-08-12155.00000000@KC.U22.15500C74.82+9.371@KC.U22.15500P0.03+0.02156
2022-08-12157.50000000@KC.U22.15750C62.950.00 @KC.U22.15750P0.02+0.01233
2022-08-12160.00000000@KC.U22.16000C54.06-9.8988@KC.U22.16000P0.02+0.013973
2022-08-12162.50000000@KC.U22.16250C49.21-12.2424@KC.U22.16250P0.03+0.0270
2022-08-12165.00000000@KC.U22.16500C47.34+0.493@KC.U22.16500P0.010.001151
2022-08-12167.50000000@KC.U22.16750C45.35-11.106@KC.U22.16750P0.03+0.02425
2022-08-12170.00000000@KC.U22.17000C41.53-12.4297@KC.U22.17000P0.010.002262
2022-08-12172.50000000@KC.U22.17250C40.35-11.104@KC.U22.17250P0.010.00318
2022-08-12175.00000000@KC.U22.17500C34.73-14.224@KC.U22.17500P0.010.002211
2022-08-12177.50000000@KC.U22.17750C32.57-2.698@KC.U22.17750P0.010.00254
2022-08-12180.00000000@KC.U22.18000C32.86+0.9769@KC.U22.18000P0.010.002750
2022-08-12182.50000000@KC.U22.18250C32.270.00 @KC.U22.18250P0.01-0.01243
2022-08-12185.00000000@KC.U22.18500C35.22-3.7380@KC.U22.18500P0.010.001960
2022-08-12187.50000000@KC.U22.18750C26.87+4.684@KC.U22.18750P0.010.00515
2022-08-12190.00000000@KC.U22.19000C36.51+2.56199@KC.U22.19000P0.01-0.042816
2022-08-12192.50000000@KC.U22.19250C14.68-4.9331@KC.U22.19250P0.010.00577
2022-08-12195.00000000@KC.U22.19500C23.70-1.77163@KC.U22.19500P0.02+0.012265
2022-08-12197.50000000@KC.U22.19750C21.03-5.4349@KC.U22.19750P0.01-0.01709
2022-08-12200.00000000@KC.U22.20000C24.31+0.35685@KC.U22.20000P0.01-0.022581
2022-08-12202.50000000@KC.U22.20250C13.90+3.37155@KC.U22.20250P0.02-0.03649
2022-08-12205.00000000@KC.U22.20500C14.00-1.54888@KC.U22.20500P0.03-0.061816
2022-08-12207.50000000@KC.U22.20750C5.94-10.53224@KC.U22.20750P0.020.00371
2022-08-12210.00000000@KC.U22.21000C17.06+3.071411@KC.U22.21000P0.04-0.221701
2022-08-12212.50000000@KC.U22.21250C7.80-0.63422@KC.U22.21250P0.080.00629
2022-08-12215.00000000@KC.U22.21500C9.00+2.661627@KC.U22.21500P0.01-0.141443
2022-08-12217.50000000@KC.U22.21750C10.10+3.35538@KC.U22.21750P0.37-1.19145
2022-08-12220.00000000@KC.U22.22000C3.17+2.241697@KC.U22.22000P0.01-0.621056
2022-08-12222.50000000@KC.U22.22250C2.62-0.16951@KC.U22.22250P1.40-2.60432
2022-08-12225.00000000@KC.U22.22500C2.05+0.551524@KC.U22.22500P0.15-2.40728
2022-08-12227.50000000@KC.U22.22750C0.25-0.50274@KC.U22.22750P8.20+0.4358
2022-08-12230.00000000@KC.U22.23000C0.20-0.162236@KC.U22.23000P4.20-2.21656
2022-08-12232.50000000@KC.U22.23250C0.01-0.16349@KC.U22.23250P19.81+7.5129
2022-08-12235.00000000@KC.U22.23500C0.14-0.011497@KC.U22.23500P9.80-1.34432
2022-08-12237.50000000@KC.U22.23750C0.01-0.04387@KC.U22.23750P22.86+5.7190
2022-08-12240.00000000@KC.U22.24000C0.08+0.063146@KC.U22.24000P30.75+3.481485
2022-08-12242.50000000@KC.U22.24250C0.04-0.01268@KC.U22.24250P19.73+1.1693
2022-08-12245.00000000@KC.U22.24500C0.02-0.02828@KC.U22.24500P22.88-1.71390
2022-08-12247.50000000@KC.U22.24750C0.010.00535@KC.U22.24750P22.94-11.8121
2022-08-12250.00000000@KC.U22.25000C0.02+0.013995@KC.U22.25000P23.60-2.46398
2022-08-12252.50000000@KC.U22.25250C0.010.00153@KC.U22.25250P25.57-2.981
2022-08-12255.00000000@KC.U22.25500C0.02+0.01983@KC.U22.25500P27.50-3.5510
2022-08-12257.50000000@KC.U22.25750C0.010.0097@KC.U22.25750P33.550.00 
2022-08-12260.00000000@KC.U22.26000C0.010.002015@KC.U22.26000P63.88+21.996
2022-08-12262.50000000@KC.U22.26250C0.010.00178@KC.U22.26250P38.550.0066
2022-08-12265.00000000@KC.U22.26500C0.010.001008@KC.U22.26500P51.870.00 
2022-08-12267.50000000@KC.U22.26750C0.010.0081@KC.U22.26750P47.050.00 
2022-08-12270.00000000@KC.U22.27000C0.010.003062@KC.U22.27000P49.550.00 
2022-08-12272.50000000@KC.U22.27250C0.10+0.0761@KC.U22.27250P59.750.00 
2022-08-12275.00000000@KC.U22.27500C0.02+0.011165@KC.U22.27500P54.550.00 
2022-08-12277.50000000@KC.U22.27750C0.02+0.0159@KC.U22.27750P53.550.00 
2022-08-12280.00000000@KC.U22.28000C0.010.002588@KC.U22.28000P52.85-6.702
2022-08-12282.50000000@KC.U22.28250C0.38+0.3712@KC.U22.28250P64.31+5.762
2022-08-12285.00000000@KC.U22.28500C0.07+0.06650@KC.U22.28500P64.550.00 
2022-08-12287.50000000@KC.U22.28750C0.07+0.0642@KC.U22.28750P60.45-3.102
2022-08-12290.00000000@KC.U22.29000C0.02+0.01488@KC.U22.29000P69.550.0025
2022-08-12295.00000000@KC.U22.29500C0.04+0.03165@KC.U22.29500P71.050.00 
2022-08-12300.00000000@KC.U22.30000C0.010.002954@KC.U22.30000P90.550.0010
2022-08-12305.00000000@KC.U22.30500C0.02+0.01244@KC.U22.30500P92.250.00 
2022-08-12310.00000000@KC.U22.31000C0.02+0.01106@KC.U22.31000P89.550.00 
2022-08-12315.00000000@KC.U22.31500C0.08+0.07139@KC.U22.31500P94.550.00 
2022-08-12320.00000000@KC.U22.32000C0.010.00530@KC.U22.32000P100.05+4.0011
2022-08-12325.00000000@KC.U22.32500C0.010.00421@KC.U22.32500P104.91+3.861
2022-08-12330.00000000@KC.U22.33000C0.010.0099@KC.U22.33000P106.050.00 
2022-08-12340.00000000@KC.U22.34000C0.04+0.0376@KC.U22.34000P130.100.00 
2022-08-12350.00000000@KC.U22.35000C0.010.00269@KC.U22.35000P133.85-3.402
2022-08-12355.00000000@KC.U22.35500C0.02+0.0183@KC.U22.35500P134.64-8.515
2022-08-12370.00000000@KC.U22.37000C0.13+0.12180@KC.U22.37000P149.51-7.296
2022-08-12375.00000000@KC.U22.37500C0.010.00 @KC.U22.37500P162.250.00 
2022-08-12380.00000000@KC.U22.38000C0.010.00 @KC.U22.38000P170.100.00 
2022-08-12400.00000000@KC.U22.40000C0.010.00435@KC.U22.40000P169.96-9.592