Commodity Futures Options Price Quotes For

Dec 2017 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
future126.40127.15125.45126.45 16:15
Oct 13
126.45
0.1017045126.35113267 
500
-
76.4576.4576.45 16:15
Oct 13
76.45
0.10
-
76.350
600
-
66.4566.4566.45 16:15
Oct 13
66.45
0.10
-
66.350
700
-
56.4556.4556.45 16:15
Oct 13
56.45
0.10
-
56.350
750
-
51.4551.4551.45 16:15
Oct 13
51.45
0.10
-
51.350
800
-
46.4546.4546.45 16:15
Oct 13
46.45
0.10
-
46.350
850
-
41.4541.4541.45 16:15
Oct 13
41.45
0.10
-
41.350
875
-
38.9538.9538.95 16:15
Oct 13
38.95
0.10
-
38.850
900
-
36.4536.4536.45 16:15
Oct 13
36.45
0.10
-
36.350
925
-
33.9533.9533.95 16:15
Oct 13
33.95
0.10
-
33.850
950
-
31.4531.4531.45 16:15
Oct 13
31.45
0.10
-
31.350
975
-
28.9528.9528.95 16:15
Oct 13
28.95
0.10
-
28.850
1000
-
26.4526.4526.45 16:15
Oct 13
26.45
0.10
-
26.352
1025
-
23.9523.9523.95 16:15
Oct 13
23.95
0.10
-
23.850
1050
-
21.4621.4621.46 16:15
Oct 13
21.46
0.10
-
21.368
1075
-
18.9718.9718.97 16:15
Oct 13
18.97
0.09
-
18.881
1100
-
16.5016.5016.50 16:15
Oct 13
16.50
0.09
-
16.41226
1125
-
14.0614.0614.06 16:15
Oct 13
14.06
0.07
-
13.990
1150
-
11.7111.7111.71 16:15
Oct 13
11.71
0.05
-
11.661
1175
-
9.519.519.51 16:15
Oct 13
9.51
0.03
-
9.480
12007.687.687.527.52 16:15
Oct 13
7.52
0.01
-
7.5122
1225
-
5.815.815.81 16:15
Oct 13
5.81
-
25.8117
12504.244.424.094.40 16:15
Oct 13
4.40
-0.01304.41600
12753.273.503.043.29 16:15
Oct 13
3.29
-0.015423.30794
13002.202.692.202.44 16:15
Oct 13
2.44
-0.01682.452199
13251.761.871.651.82 16:15
Oct 13
1.82
-
1091.82739
13501.401.531.271.35 16:15
Oct 13
1.35
-
1381.356947
13751.001.060.991.02 16:15
Oct 13
1.02
0.01841.01929
14000.660.830.660.77 16:15
Oct 13
0.77
0.019310.764708
14250.610.620.570.59 16:15
Oct 13
0.59
0.01170.581008
14500.400.480.400.46 16:15
Oct 13
0.46
0.01390.453041
14750.350.360.350.36 16:15
Oct 13
0.36
0.01860.35704
15000.260.300.260.29 16:15
Oct 13
0.29
0.01410.285190
15250.240.240.230.23 16:15
Oct 13
0.23
-
-
0.23724
1550
-
0.190.190.19 16:15
Oct 13
0.19
0.01
-
0.181742
1575
-
0.160.160.16 16:15
Oct 13
0.16
0.01
-
0.1572
16000.090.150.090.13 16:15
Oct 13
0.13
0.0150.124427
16250.060.110.060.11 16:15
Oct 13
0.11
0.01
-
0.10171
1650
-
0.090.090.09 16:15
Oct 13
0.09
-
110.092317
1675
-
0.080.080.08 16:15
Oct 13
0.08
0.01
-
0.0774
1700
-
0.070.070.07 16:15
Oct 13
0.07
0.01
-
0.061630
1725
-
0.060.060.06 16:15
Oct 13
0.06
0.01
-
0.0525
17500.040.050.040.05 16:15
Oct 13
0.05
-
-
0.052252
1775
-
0.050.050.05 16:15
Oct 13
0.05
0.01
-
0.0462
1800
-
0.040.040.04 16:15
Oct 13
0.04
-
-
0.041261
1825
-
0.040.040.04 16:15
Oct 13
0.04
0.01
-
0.0361
1850
-
0.030.030.03 16:15
Oct 13
0.03
-
-
0.033200
1875
-
0.030.030.03 16:15
Oct 13
0.03
-
-
0.0322
1900
-
0.030.030.03 16:15
Oct 13
0.03
0.01
-
0.021068
1925
-
0.020.020.02 16:15
Oct 13
0.02
-
-
0.027
1950
-
0.020.020.02 16:15
Oct 13
0.02
-
-
0.0250
1975
-
0.020.020.02 16:15
Oct 13
0.02
-
-
0.0210
2000
-
0.020.020.02 16:15
Oct 13
0.02
-
120.022248
2025
-
0.020.020.02 16:15
Oct 13
0.02
-
-
0.027
2050
-
0.020.020.02 16:15
Oct 13
0.02
-
-
0.022444
2075
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.0144
2100
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.01223
2125
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.014
2150
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.0181
2175
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.0141
2200
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.011236
2225
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.012
2250
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.01233
2275
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.011
2300
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.01303
2350
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.0189
2400
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.0189
2450
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.0159
2500
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.011248
2600
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.01208
2700
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.01106
2800
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.0189
3000
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.012810
3250
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.0151

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