Commodity Futures Options Price Quotes For

Mar 2020 Coffee Puts(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
future
-
155.15155.15155.15 16:15
Oct 13
155.15
0.05
-
155.10107 
600
-
0.060.060.06 16:15
Oct 13
0.06
-
-
0.060
700
-
0.220.220.22 16:15
Oct 13
0.22
-
-
0.220
800
-
0.630.630.63 16:15
Oct 13
0.63
0.01
-
0.620
900
-
1.461.461.46 16:15
Oct 13
1.46
0.01
-
1.450
950
-
2.092.092.09 16:15
Oct 13
2.09
0.01
-
2.080
1000
-
2.902.902.90 16:15
Oct 13
2.90
0.02
-
2.880
1050
-
3.893.893.89 16:15
Oct 13
3.89
0.03
-
3.860
1075
-
4.464.464.46 16:15
Oct 13
4.46
0.03
-
4.430
1100
-
5.085.085.08 16:15
Oct 13
5.08
0.03
-
5.050
1125
-
5.755.755.75 16:15
Oct 13
5.75
0.03
-
5.720
1150
-
6.486.486.48 16:15
Oct 13
6.48
0.03
-
6.450
1175
-
7.257.257.25 16:15
Oct 13
7.25
0.02
-
7.230
1200
-
8.098.098.09 16:15
Oct 13
8.09
0.03
-
8.060
1225
-
8.978.978.97 16:15
Oct 13
8.97
0.02
-
8.950
1250
-
9.919.919.91 16:15
Oct 13
9.91
0.02
-
9.890
1275
-
10.9110.9110.91 16:15
Oct 13
10.91
0.02
-
10.890
1300
-
11.9511.9511.95 16:15
Oct 13
11.95
0.01
-
11.940
1325
-
13.0513.0513.05 16:15
Oct 13
13.05
0.01
-
13.040
1350
-
14.2014.2014.20 16:15
Oct 13
14.20
-
-
14.200
1375
-
15.4015.4015.40 16:15
Oct 13
15.40
-
-
15.400
1400
-
16.6516.6516.65 16:15
Oct 13
16.65
-0.01
-
16.660
1425
-
17.9517.9517.95 16:15
Oct 13
17.95
-0.01
-
17.960
1450
-
19.2919.2919.29 16:15
Oct 13
19.29
-0.02
-
19.310
1475
-
20.6820.6820.68 16:15
Oct 13
20.68
-0.02
-
20.700
1500
-
22.1222.1222.12 16:15
Oct 13
22.12
-0.02
-
22.140
1525
-
23.6023.6023.60 16:15
Oct 13
23.60
-0.03
-
23.630
1550
-
25.1225.1225.12 16:15
Oct 13
25.12
-0.03
-
25.150
1575
-
26.6826.6826.68 16:15
Oct 13
26.68
-0.04
-
26.720
1600
-
28.2828.2828.28 16:15
Oct 13
28.28
-0.04
-
28.320
1625
-
29.9229.9229.92 16:15
Oct 13
29.92
-0.05
-
29.970
1650
-
31.5931.5931.59 16:15
Oct 13
31.59
-0.05
-
31.640
1675
-
33.3033.3033.30 16:15
Oct 13
33.30
-0.06
-
33.360
1700
-
35.0435.0435.04 16:15
Oct 13
35.04
-0.06
-
35.100
1725
-
36.8236.8236.82 16:15
Oct 13
36.82
-0.06
-
36.880
1750
-
38.6238.6238.62 16:15
Oct 13
38.62
-0.07
-
38.690
1775
-
40.4640.4640.46 16:15
Oct 13
40.46
-0.07
-
40.530
1800
-
42.3242.3242.32 16:15
Oct 13
42.32
-0.07
-
42.390
1825
-
44.2144.2144.21 16:15
Oct 13
44.21
-0.08
-
44.290
1850
-
46.1346.1346.13 16:15
Oct 13
46.13
-0.07
-
46.200
1875
-
48.0748.0748.07 16:15
Oct 13
48.07
-0.08
-
48.150
1900
-
50.0350.0350.03 16:15
Oct 13
50.03
-0.08
-
50.110
1925
-
52.0252.0252.02 16:15
Oct 13
52.02
-0.08
-
52.100
1950
-
54.0354.0354.03 16:15
Oct 13
54.03
-0.08
-
54.110
1975
-
56.0656.0656.06 16:15
Oct 13
56.06
-0.08
-
56.140
2000
-
58.1158.1158.11 16:15
Oct 13
58.11
-0.08
-
58.190
2025
-
60.1860.1860.18 16:15
Oct 13
60.18
-0.08
-
60.260
2050
-
62.2762.2762.27 16:15
Oct 13
62.27
-0.08
-
62.350
2100
-
66.5066.5066.50 16:15
Oct 13
66.50
-0.07
-
66.570
2150
-
70.7870.7870.78 16:15
Oct 13
70.78
-0.07
-
70.850
2200
-
75.1375.1375.13 16:15
Oct 13
75.13
-0.06
-
75.190
2300
-
83.9783.9783.97 16:15
Oct 13
83.97
-0.05
-
84.020
2400
-
92.9992.9992.99 16:15
Oct 13
92.99
-0.03
-
93.020
2500
-
102.14102.14102.14 16:15
Oct 13
102.14
-0.02
-
102.160

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