Commodity Futures Options Price Quotes For

Mar 2018 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
future130.45130.80129.30130.20 16:15
Oct 13
130.20
0.106551130.1058296 
500
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.010
600
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.010
700
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.010
750
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.010
800
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.010
850
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.010
875
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.010
900
-
0.020.020.02 16:15
Oct 13
0.02
0.01
-
0.010
925
-
0.020.020.02 16:15
Oct 13
0.02
-
-
0.020
950
-
0.040.040.04 16:15
Oct 13
0.04
0.01
-
0.030
975
-
0.060.060.06 16:15
Oct 13
0.06
0.01
-
0.050
10000.120.120.100.10 16:15
Oct 13
0.10
0.02
-
0.0812
1025
-
0.170.170.17 16:15
Oct 13
0.17
0.03
-
0.14215
1050
-
0.260.260.26 16:15
Oct 13
0.26
0.03
-
0.233010
1075
-
0.400.400.40 16:15
Oct 13
0.40
0.04100.36466
11000.590.600.590.60 16:15
Oct 13
0.60
0.03430.57633
1125
-
0.910.910.91 16:15
Oct 13
0.91
0.04
-
0.87208
11501.351.431.331.33 16:15
Oct 13
1.33
0.04131.292847
1175
-
1.891.891.89 16:15
Oct 13
1.89
0.041111.85581
1200
-
2.612.612.61 16:15
Oct 13
2.61
0.042692.571473
12253.583.583.503.50 16:15
Oct 13
3.50
0.0223.4892
12504.854.854.574.57 16:15
Oct 13
4.57
0.026174.552986
12755.775.815.775.81 16:15
Oct 13
5.81
0.01
-
5.80377
13007.207.407.207.20 16:15
Oct 13
7.20
-
367.201567
1325
-
8.748.748.74 16:15
Oct 13
8.74
-
-
8.74111
1350
-
10.4210.4210.42 16:15
Oct 13
10.42
0.0150010.41454
1375
-
12.2012.2012.20 16:15
Oct 13
12.20
-
-
12.20158
1400
-
14.0914.0914.09 16:15
Oct 13
14.09
-
-
14.09417
1425
-
16.0716.0716.07 16:15
Oct 13
16.07
0.01
-
16.0635
1450
-
18.1118.1118.11 16:15
Oct 13
18.11
-
-
18.1197
1475
-
20.2220.2220.22 16:15
Oct 13
20.22
-
-
20.2230
1500
-
22.3822.3822.38 16:15
Oct 13
22.38
-
-
22.38176
1525
-
24.5924.5924.59 16:15
Oct 13
24.59
-0.01
-
24.600
1550
-
26.8426.8426.84 16:15
Oct 13
26.84
-0.01
-
26.850
1575
-
29.1229.1229.12 16:15
Oct 13
29.12
-0.02
-
29.140
1600
-
31.4331.4331.43 16:15
Oct 13
31.43
-0.02
-
31.4585
1625
-
33.7633.7633.76 16:15
Oct 13
33.76
-0.04
-
33.800
1650
-
36.1236.1236.12 16:15
Oct 13
36.12
-0.04
-
36.160
1675
-
38.4938.4938.49 16:15
Oct 13
38.49
-0.05
-
38.540
1700
-
40.8840.8840.88 16:15
Oct 13
40.88
-0.04
-
40.9291
1725
-
43.2743.2743.27 16:15
Oct 13
43.27
-0.06
-
43.330
1750
-
45.6845.6845.68 16:15
Oct 13
45.68
-0.06
-
45.740
1775
-
48.1048.1048.10 16:15
Oct 13
48.10
-0.06
-
48.160
1800
-
50.5350.5350.53 16:15
Oct 13
50.53
-0.07
-
50.600
1825
-
52.9752.9752.97 16:15
Oct 13
52.97
-0.07
-
53.040
1850
-
55.4155.4155.41 16:15
Oct 13
55.41
-0.07
-
55.480
1875
-
57.8657.8657.86 16:15
Oct 13
57.86
-0.07
-
57.930
1900
-
60.3160.3160.31 16:15
Oct 13
60.31
-0.08
-
60.390
1925
-
62.7762.7762.77 16:15
Oct 13
62.77
-0.08
-
62.850
1950
-
65.2365.2365.23 16:15
Oct 13
65.23
-0.08
-
65.310
1975
-
67.7067.7067.70 16:15
Oct 13
67.70
-0.08
-
67.780
2000
-
70.1770.1770.17 16:15
Oct 13
70.17
-0.08
-
70.250
2025
-
72.6472.6472.64 16:15
Oct 13
72.64
-0.08
-
72.720
2050
-
75.1275.1275.12 16:15
Oct 13
75.12
-0.07
-
75.190
2075
-
77.5977.5977.59 16:15
Oct 13
77.59
-0.08
-
77.670
2100
-
80.0780.0780.07 16:15
Oct 13
80.07
-0.08
-
80.150
2125
-
82.5582.5582.55 16:15
Oct 13
82.55
-0.08
-
82.630
2150
-
85.0385.0385.03 16:15
Oct 13
85.03
-0.08
-
85.110
2175
-
87.5187.5187.51 16:15
Oct 13
87.51
-0.08
-
87.590
2200
-
90.0090.0090.00 16:15
Oct 13
90.00
-0.08
-
90.080
2225
-
92.4892.4892.48 16:15
Oct 13
92.48
-0.09
-
92.570
2250
-
94.9794.9794.97 16:15
Oct 13
94.97
-0.09
-
95.060
2300
-
99.9599.9599.95 16:15
Oct 13
99.95
-0.09
-
100.040
2350
-
104.93104.93104.93 16:15
Oct 13
104.93
-0.09
-
105.020
2400
-
109.92109.92109.92 16:15
Oct 13
109.92
-0.09
-
110.010
2500
-
119.89119.89119.89 16:15
Oct 13
119.89
-0.09
-
119.980
2600
-
129.88129.88129.88 16:15
Oct 13
129.88
-0.09
-
129.970
2700
-
139.86139.86139.86 16:15
Oct 13
139.86
-0.10
-
139.960
3000
-
169.84169.84169.84 16:15
Oct 13
169.84
-0.10
-
169.940

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