Commodity Futures Options Price Quotes For

Mar 2018 Coffee Calls(ICE Futures)

(Price quotes for ICE Futures Coffee delayed at least 10 minutes as per exchange requirements)
Trade Coffee now with:
Strike Session Pr. Day Expiry
Open High Low Last Time Set Chg Vol Set Op Int
future130.45130.80129.30130.20 16:15
Oct 13
130.20
0.106551130.1058296 
500
-
80.2080.2080.20 16:15
Oct 13
80.20
0.10
-
80.100
600
-
70.2070.2070.20 16:15
Oct 13
70.20
0.10
-
70.100
700
-
60.2060.2060.20 16:15
Oct 13
60.20
0.10
-
60.100
750
-
55.2055.2055.20 16:15
Oct 13
55.20
0.10
-
55.100
800
-
50.2050.2050.20 16:15
Oct 13
50.20
0.10
-
50.100
850
-
45.2145.2145.21 16:15
Oct 13
45.21
0.11
-
45.100
875
-
42.7142.7142.71 16:15
Oct 13
42.71
0.10
-
42.610
900
-
40.2240.2240.22 16:15
Oct 13
40.22
0.11
-
40.110
925
-
37.7237.7237.72 16:15
Oct 13
37.72
0.10
-
37.620
950
-
35.2435.2435.24 16:15
Oct 13
35.24
0.11
-
35.130
975
-
32.7632.7632.76 16:15
Oct 13
32.76
0.11
-
32.650
1000
-
30.3030.3030.30 16:15
Oct 13
30.30
0.12
-
30.180
1025
-
27.8727.8727.87 16:15
Oct 13
27.87
0.13
-
27.740
1050
-
25.4625.4625.46 16:15
Oct 13
25.46
0.13
-
25.331
1075
-
23.1023.1023.10 16:15
Oct 13
23.10
0.14
-
22.960
1100
-
20.8020.8020.80 16:15
Oct 13
20.80
0.13
-
20.670
1125
-
18.6118.6118.61 16:15
Oct 13
18.61
0.14
-
18.470
1150
-
16.5316.5316.53 16:15
Oct 13
16.53
0.14
-
16.390
1175
-
14.5914.5914.59 16:15
Oct 13
14.59
0.14
-
14.450
1200
-
12.8112.8112.81 16:15
Oct 13
12.81
0.14
-
12.670
1225
-
11.2011.2011.20 16:15
Oct 13
11.20
0.12
-
11.080
1250
-
9.779.779.77 16:15
Oct 13
9.77
0.12
-
9.65277
1275
-
8.518.518.51 16:15
Oct 13
8.51
0.11
-
8.400
1300
-
7.407.407.40 16:15
Oct 13
7.40
0.1057.30394
1325
-
6.446.446.44 16:15
Oct 13
6.44
0.1026.3471
13505.715.715.625.62 16:15
Oct 13
5.62
0.1115.511197
1375
-
4.904.904.90 16:15
Oct 13
4.90
0.10
-
4.80331
14004.254.294.254.29 16:15
Oct 13
4.29
0.10204.19610
1425
-
3.773.773.77 16:15
Oct 13
3.77
0.1123.66373
14503.223.313.223.31 16:15
Oct 13
3.31
0.10303.211532
1475
-
2.922.922.92 16:15
Oct 13
2.92
0.10
-
2.82287
15002.622.622.502.58 16:15
Oct 13
2.58
0.10232.481976
15252.252.292.252.29 16:15
Oct 13
2.29
0.09
-
2.20686
1550
-
2.042.042.04 16:15
Oct 13
2.04
0.093321.951868
1575
-
1.821.821.82 16:15
Oct 13
1.82
0.08
-
1.7475
16001.561.631.561.63 16:15
Oct 13
1.63
0.084101.552378
1625
-
1.461.461.46 16:15
Oct 13
1.46
0.06
-
1.40354
1650
-
1.321.321.32 16:15
Oct 13
1.32
0.06
-
1.26809
1675
-
1.191.191.19 16:15
Oct 13
1.19
0.05
-
1.1427
17001.031.081.031.08 16:15
Oct 13
1.08
0.06371.025733
1725
-
0.970.970.97 16:15
Oct 13
0.97
0.04
-
0.9324
1750
-
0.880.880.88 16:15
Oct 13
0.88
0.041500.84511
1775
-
0.800.800.80 16:15
Oct 13
0.80
0.04
-
0.7692
1800
-
0.730.730.73 16:15
Oct 13
0.73
0.0340.704396
1825
-
0.670.670.67 16:15
Oct 13
0.67
0.03
-
0.644
1850
-
0.610.610.61 16:15
Oct 13
0.61
0.03270.583171
1875
-
0.560.560.56 16:15
Oct 13
0.56
0.03
-
0.533
1900
-
0.510.510.51 16:15
Oct 13
0.51
0.02
-
0.49529
1925
-
0.470.470.47 16:15
Oct 13
0.47
0.02
-
0.4518
1950
-
0.430.430.43 16:15
Oct 13
0.43
0.02500.41254
1975
-
0.400.400.40 16:15
Oct 13
0.40
0.02
-
0.3861
2000
-
0.370.370.37 16:15
Oct 13
0.37
0.02
-
0.353973
2025
-
0.340.340.34 16:15
Oct 13
0.34
0.02
-
0.3218
2050
-
0.320.320.32 16:15
Oct 13
0.32
0.03
-
0.2949
2075
-
0.290.290.29 16:15
Oct 13
0.29
0.02
-
0.2730
2100
-
0.270.270.27 16:15
Oct 13
0.27
0.02
-
0.25140
2125
-
0.250.250.25 16:15
Oct 13
0.25
0.02
-
0.2320
2150
-
0.230.230.23 16:15
Oct 13
0.23
0.02
-
0.2138
2175
-
0.210.210.21 16:15
Oct 13
0.21
0.02
-
0.190
2200
-
0.200.200.20 16:15
Oct 13
0.20
0.02
-
0.18562
2225
-
0.180.180.18 16:15
Oct 13
0.18
0.01
-
0.174
2250
-
0.170.170.17 16:15
Oct 13
0.17
0.01
-
0.1623
2300
-
0.150.150.15 16:15
Oct 13
0.15
0.01
-
0.141277
2350
-
0.130.130.13 16:15
Oct 13
0.13
0.01
-
0.126
2400
-
0.120.120.12 16:15
Oct 13
0.12
0.01
-
0.111225
2500
-
0.090.090.09 16:15
Oct 13
0.09
0.01
-
0.08281
2600
-
0.080.080.08 16:15
Oct 13
0.08
0.01
-
0.075
2700
-
0.060.060.06 16:15
Oct 13
0.06
-
-
0.0635
3000
-
0.040.040.04 16:15
Oct 13
0.04
-
-
0.0468

Times indicate exchange local time.
* An asterisk beside the last price indicates that the price is from a previous session
Data provided by ICE Futures