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

MarketNameOpenHighLowLastChangePctTime
@KC.Z22COFFEE DECEMBER 2022219.20222.05217.15221.90+2.35+1.07%09:24add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-11-1150.00000000@KC.Z22.5000C165.650.00 @KC.Z22.5000P0.010.00 
2022-11-1160.00000000@KC.Z22.6000C151.250.00 @KC.Z22.6000P0.010.00 
2022-11-1165.00000000@KC.Z22.6500C143.550.00 @KC.Z22.6500P0.010.00 
2022-11-1170.00000000@KC.Z22.7000C145.650.00 @KC.Z22.7000P0.010.00 
2022-11-1175.00000000@KC.Z22.7500C140.650.00 @KC.Z22.7500P0.010.00 
2022-11-1177.50000000@KC.Z22.7750C137.100.00 @KC.Z22.7750P0.010.00 
2022-11-1180.00000000@KC.Z22.8000C135.650.00 @KC.Z22.8000P0.010.00 
2022-11-1182.50000000@KC.Z22.8250C126.060.00 @KC.Z22.8250P0.010.00 
2022-11-1185.00000000@KC.Z22.8500C130.660.00 @KC.Z22.8500P0.010.00 
2022-11-1187.50000000@KC.Z22.8750C121.510.00 @KC.Z22.8750P0.010.00 
2022-11-1190.00000000@KC.Z22.9000C125.660.00 @KC.Z22.9000P0.010.00 
2022-11-1192.50000000@KC.Z22.9250C113.910.00 @KC.Z22.9250P0.010.00 
2022-11-1195.00000000@KC.Z22.9500C111.420.00 @KC.Z22.9500P0.020.00 
2022-11-1197.50000000@KC.Z22.9750C118.170.00 @KC.Z22.9750P0.020.00 
2022-11-11100.00000000@KC.Z22.10000C108.580.00 @KC.Z22.10000P0.08+0.051
2022-11-11102.50000000@KC.Z22.10250C113.180.00 @KC.Z22.10250P0.030.00 
2022-11-11105.00000000@KC.Z22.10500C104.040.00 @KC.Z22.10500P0.07+0.041
2022-11-11107.50000000@KC.Z22.10750C101.540.00 @KC.Z22.10750P0.040.00 
2022-11-11110.00000000@KC.Z22.11000C99.050.00 @KC.Z22.11000P0.060.007
2022-11-11112.50000000@KC.Z22.11250C103.200.00 @KC.Z22.11250P0.050.00 
2022-11-11115.00000000@KC.Z22.11500C94.080.00 @KC.Z22.11500P0.060.00 
2022-11-11117.50000000@KC.Z22.11750C91.590.00 @KC.Z22.11750P0.10+0.0254
2022-11-11120.00000000@KC.Z22.12000C88.670.00 @KC.Z22.12000P0.06-0.039
2022-11-11122.50000000@KC.Z22.12250C93.260.00 @KC.Z22.12250P0.20+0.0971
2022-11-11125.00000000@KC.Z22.12500C86.430.00 @KC.Z22.12500P0.12-0.0115
2022-11-11127.50000000@KC.Z22.12750C88.300.00 @KC.Z22.12750P0.76+0.5535
2022-11-11130.00000000@KC.Z22.13000C74.63-4.163@KC.Z22.13000P0.16-0.02154
2022-11-11132.50000000@KC.Z22.13250C83.360.00 @KC.Z22.13250P0.39+0.1829
2022-11-11135.00000000@KC.Z22.13500C80.890.00 @KC.Z22.13500P0.53+0.2930
2022-11-11137.50000000@KC.Z22.13750C78.430.00 @KC.Z22.13750P0.37+0.0245
2022-11-11140.00000000@KC.Z22.14000C75.980.00 @KC.Z22.14000P0.49+0.16541
2022-11-11142.50000000@KC.Z22.14250C73.53+6.55 @KC.Z22.14250P0.480.00 
2022-11-11145.00000000@KC.Z22.14500C70.07+5.513@KC.Z22.14500P0.68+0.2389
2022-11-11147.50000000@KC.Z22.14750C68.680.00 @KC.Z22.14750P0.75+0.2299
2022-11-11150.00000000@KC.Z22.15000C17.00-42.39500@KC.Z22.15000P0.60-0.011163
2022-11-11152.50000000@KC.Z22.15250C63.860.00 @KC.Z22.15250P1.33+0.625
2022-11-11155.00000000@KC.Z22.15500C61.480.00 @KC.Z22.15500P0.73+0.01234
2022-11-11157.50000000@KC.Z22.15750C59.110.00 @KC.Z22.15750P1.38+0.0623
2022-11-11160.00000000@KC.Z22.16000C49.90-0.5235@KC.Z22.16000P0.78-0.195714
2022-11-11162.50000000@KC.Z22.16250C54.430.00 @KC.Z22.16250P4.19+2.91109
2022-11-11165.00000000@KC.Z22.16500C45.600.0050@KC.Z22.16500P1.28-0.02921
2022-11-11167.50000000@KC.Z22.16750C50.250.00 @KC.Z22.16750P2.16+0.44269
2022-11-11170.00000000@KC.Z22.17000C72.75+25.1254@KC.Z22.17000P2.75+0.02630
2022-11-11172.50000000@KC.Z22.17250C45.430.00 @KC.Z22.17250P4.81+1.86154
2022-11-11175.00000000@KC.Z22.17500C43.270.00 @KC.Z22.17500P1.98-0.302647
2022-11-11177.50000000@KC.Z22.17750C41.160.00 @KC.Z22.17750P2.56-0.4535
2022-11-11180.00000000@KC.Z22.18000C52.60+20.89258@KC.Z22.18000P3.40-0.044313
2022-11-11182.50000000@KC.Z22.18250C28.56-3.015@KC.Z22.18250P5.80+0.7365
2022-11-11185.00000000@KC.Z22.18500C24.05-4.122@KC.Z22.18500P4.65+0.171161
2022-11-11187.50000000@KC.Z22.18750C28.020.00 @KC.Z22.18750P7.35+2.271735
2022-11-11190.00000000@KC.Z22.19000C33.88+2.4885@KC.Z22.19000P5.24-0.512555
2022-11-11192.50000000@KC.Z22.19250C24.19+0.792@KC.Z22.19250P7.03+0.55122
2022-11-11195.00000000@KC.Z22.19500C20.02-7.91127@KC.Z22.19500P10.39+1.172970
2022-11-11197.50000000@KC.Z22.19750C21.19-5.1229@KC.Z22.19750P8.30-1.9717
2022-11-11200.00000000@KC.Z22.20000C25.75+0.28557@KC.Z22.20000P7.30-0.653574
2022-11-11202.50000000@KC.Z22.20250C18.66-0.3722@KC.Z22.20250P13.96+0.98245
2022-11-11205.00000000@KC.Z22.20500C17.85+0.0397@KC.Z22.20500P10.33+0.451467
2022-11-11207.50000000@KC.Z22.20750C20.34-0.18144@KC.Z22.20750P11.50+0.55137
2022-11-11210.00000000@KC.Z22.21000C17.71-1.55733@KC.Z22.21000P17.09+0.481591
2022-11-11212.50000000@KC.Z22.21250C16.03-2.04243@KC.Z22.21250P18.54+0.462563
2022-11-11215.00000000@KC.Z22.21500C17.12+3.512077@KC.Z22.21500P20.15+3.861815
2022-11-11217.50000000@KC.Z22.21750C14.06-1.8165@KC.Z22.21750P18.76+1.0445
2022-11-11220.00000000@KC.Z22.22000C11.850.003485@KC.Z22.22000P16.10-1.19820
2022-11-11222.50000000@KC.Z22.22250C14.00+2.9450@KC.Z22.22250P28.03+7.2756
2022-11-11225.00000000@KC.Z22.22500C10.310.001224@KC.Z22.22500P25.66-0.65165
2022-11-11227.50000000@KC.Z22.22750C7.89-1.73108@KC.Z22.22750P29.21-1.1424
2022-11-11230.00000000@KC.Z22.23000C13.59+0.582559@KC.Z22.23000P31.06+3.45169
2022-11-11232.50000000@KC.Z22.23250C9.05+0.6978@KC.Z22.23250P29.67-2.7133
2022-11-11235.00000000@KC.Z22.23500C9.60-0.321167@KC.Z22.23500P30.70+1.431134
2022-11-11237.50000000@KC.Z22.23750C8.20-1.74258@KC.Z22.23750P33.37+2.2651
2022-11-11240.00000000@KC.Z22.24000C9.60-0.372066@KC.Z22.24000P33.41-6.68191
2022-11-11242.50000000@KC.Z22.24250C6.00-0.3856@KC.Z22.24250P34.920.0060
2022-11-11245.00000000@KC.Z22.24500C9.00+0.28452@KC.Z22.24500P36.880.0046
2022-11-11247.50000000@KC.Z22.24750C5.32-1.7125@KC.Z22.24750P38.880.00 
2022-11-11250.00000000@KC.Z22.25000C6.90-0.712209@KC.Z22.25000P40.920.0017
2022-11-11252.50000000@KC.Z22.25250C5.85+0.9638@KC.Z22.25250P46.860.00 
2022-11-11255.00000000@KC.Z22.25500C4.10-1.61869@KC.Z22.25500P50.480.00 
2022-11-11257.50000000@KC.Z22.25750C5.36+0.0333@KC.Z22.25750P53.160.00 
2022-11-11260.00000000@KC.Z22.26000C5.90+0.102341@KC.Z22.26000P49.05-0.2731
2022-11-11262.50000000@KC.Z22.26250C5.75+1.116@KC.Z22.26250P63.53+12.041
2022-11-11265.00000000@KC.Z22.26500C3.55-0.78802@KC.Z22.26500P65.77+12.093
2022-11-11267.50000000@KC.Z22.26750C3.50-0.5436@KC.Z22.26750P55.890.00 
2022-11-11270.00000000@KC.Z22.27000C3.40-0.383395@KC.Z22.27000P63.970.0020
2022-11-11272.50000000@KC.Z22.27250C10.72+7.1989@KC.Z22.27250P66.280.00 
2022-11-11275.00000000@KC.Z22.27500C2.56-0.74823@KC.Z22.27500P68.600.00 
2022-11-11277.50000000@KC.Z22.27750C3.60+1.1349@KC.Z22.27750P64.930.00 
2022-11-11280.00000000@KC.Z22.28000C3.38-0.012248@KC.Z22.28000P62.44-4.79116
2022-11-11282.50000000@KC.Z22.28250C6.34+4.162@KC.Z22.28250P64.63-5.301
2022-11-11285.00000000@KC.Z22.28500C2.58-0.39282@KC.Z22.28500P66.39-9.782
2022-11-11287.50000000@KC.Z22.28750C2.10+0.2041@KC.Z22.28750P69.04-11.334
2022-11-11290.00000000@KC.Z22.29000C2.46+0.242393@KC.Z22.29000P71.27-11.484
2022-11-11292.50000000@KC.Z22.29250C1.640.00 @KC.Z22.29250P78.930.00 
2022-11-11295.00000000@KC.Z22.29500C4.36+2.4129@KC.Z22.29500P73.72-16.493
2022-11-11300.00000000@KC.Z22.30000C2.00-0.012167@KC.Z22.30000P78.23-14.6137
2022-11-11305.00000000@KC.Z22.30500C4.92+3.6598@KC.Z22.30500P83.10-7.774
2022-11-11310.00000000@KC.Z22.31000C1.40+0.05137@KC.Z22.31000P87.69-16.793
2022-11-11320.00000000@KC.Z22.32000C1.33+0.22687@KC.Z22.32000P96.96-8.452
2022-11-11325.00000000@KC.Z22.32500C1.23+0.28209@KC.Z22.32500P101.64-8.664
2022-11-11330.00000000@KC.Z22.33000C1.45+0.80115@KC.Z22.33000P118.63+3.434
2022-11-11340.00000000@KC.Z22.34000C1.14+0.56166@KC.Z22.34000P115.86-16.142
2022-11-11350.00000000@KC.Z22.35000C0.52+0.111530@KC.Z22.35000P125.45-15.9611
2022-11-11360.00000000@KC.Z22.36000C0.42-0.0228@KC.Z22.36000P135.10-16.706
2022-11-11365.00000000@KC.Z22.36500C0.290.00 @KC.Z22.36500P158.670.00 
2022-11-11370.00000000@KC.Z22.37000C1.24+0.8866@KC.Z22.37000P161.730.00 
2022-11-11375.00000000@KC.Z22.37500C0.310.00200@KC.Z22.37500P165.930.00 
2022-11-11380.00000000@KC.Z22.38000C0.53+0.2752@KC.Z22.38000P164.640.00 
2022-11-11385.00000000@KC.Z22.38500C1.14+0.8710@KC.Z22.38500P169.620.00 
2022-11-11390.00000000@KC.Z22.39000C0.23-0.016@KC.Z22.39000P174.590.00 
2022-11-11395.00000000@KC.Z22.39500C0.75+0.532@KC.Z22.39500P179.570.00 
2022-11-11400.00000000@KC.Z22.40000C0.21+0.07325@KC.Z22.40000P176.04-8.512
2022-11-11405.00000000@KC.Z22.40500C0.120.00 @KC.Z22.40500P180.98-8.561
2022-11-11410.00000000@KC.Z22.41000C0.17+0.0639@KC.Z22.41000P185.92-15.191
2022-11-11415.00000000@KC.Z22.41500C0.14-0.0230@KC.Z22.41500P190.87-17.871
2022-11-11420.00000000@KC.Z22.42000C0.27+0.1759@KC.Z22.42000P195.82-15.732
2022-11-11425.00000000@KC.Z22.42500C0.090.00 @KC.Z22.42500P200.78-8.701
2022-11-11430.00000000@KC.Z22.43000C0.91+0.8310@KC.Z22.43000P221.080.00 
2022-11-11435.00000000@KC.Z22.43500C0.89+0.8228@KC.Z22.43500P210.70-15.821
2022-11-11440.00000000@KC.Z22.44000C0.20+0.1030@KC.Z22.44000P224.450.00 
2022-11-11445.00000000@KC.Z22.44500C0.79+0.701@KC.Z22.44500P229.440.00 
2022-11-11450.00000000@KC.Z22.45000C0.17+0.04111@KC.Z22.45000P230.520.00