Commodity Futures Options Price Quotes For

May 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
-
156.55156.55156.55 16:15
Oct 13
156.55
0.05
-
156.501 
600
-
0.080.080.08 16:15
Oct 13
0.08
-
-
0.080
700
-
0.280.280.28 16:15
Oct 13
0.28
-
-
0.280
800
-
0.770.770.77 16:15
Oct 13
0.77
0.01
-
0.760
900
-
1.701.701.70 16:15
Oct 13
1.70
0.01
-
1.690
950
-
2.392.392.39 16:15
Oct 13
2.39
0.02
-
2.370
1000
-
3.243.243.24 16:15
Oct 13
3.24
0.02
-
3.220
1050
-
4.294.294.29 16:15
Oct 13
4.29
0.03
-
4.260
1100
-
5.525.525.52 16:15
Oct 13
5.52
0.03
-
5.490
1125
-
6.226.226.22 16:15
Oct 13
6.22
0.03
-
6.190
1150
-
6.966.966.96 16:15
Oct 13
6.96
0.03
-
6.930
1175
-
7.767.767.76 16:15
Oct 13
7.76
0.03
-
7.730
1200
-
8.608.608.60 16:15
Oct 13
8.60
0.02
-
8.580
1225
-
9.509.509.50 16:15
Oct 13
9.50
0.02
-
9.480
1250
-
10.4610.4610.46 16:15
Oct 13
10.46
0.03
-
10.430
1275
-
11.4611.4611.46 16:15
Oct 13
11.46
0.02
-
11.440
1300
-
12.5112.5112.51 16:15
Oct 13
12.51
0.01
-
12.500
1325
-
13.6113.6113.61 16:15
Oct 13
13.61
0.01
-
13.600
1350
-
14.7714.7714.77 16:15
Oct 13
14.77
0.01
-
14.760
1375
-
15.9715.9715.97 16:15
Oct 13
15.97
0.01
-
15.960
1400
-
17.2117.2117.21 16:15
Oct 13
17.21
-0.01
-
17.220
1425
-
18.5118.5118.51 16:15
Oct 13
18.51
-
-
18.510
1450
-
19.8519.8519.85 16:15
Oct 13
19.85
-0.01
-
19.860
1475
-
21.2321.2321.23 16:15
Oct 13
21.23
-0.02
-
21.250
1500
-
22.6622.6622.66 16:15
Oct 13
22.66
-0.02
-
22.680
1525
-
24.1224.1224.12 16:15
Oct 13
24.12
-0.03
-
24.150
1550
-
25.6325.6325.63 16:15
Oct 13
25.63
-0.04
-
25.670
1575
-
27.1827.1827.18 16:15
Oct 13
27.18
-0.04
-
27.220
1600
-
28.7728.7728.77 16:15
Oct 13
28.77
-0.04
-
28.810
1625
-
30.3930.3930.39 16:15
Oct 13
30.39
-0.05
-
30.440
1650
-
32.0532.0532.05 16:15
Oct 13
32.05
-0.05
-
32.100
1675
-
33.7433.7433.74 16:15
Oct 13
33.74
-0.05
-
33.790
1700
-
35.4635.4635.46 16:15
Oct 13
35.46
-0.06
-
35.520
1725
-
37.2237.2237.22 16:15
Oct 13
37.22
-0.06
-
37.280
1750
-
39.0039.0039.00 16:15
Oct 13
39.00
-0.07
-
39.070
1775
-
40.8240.8240.82 16:15
Oct 13
40.82
-0.07
-
40.890
1800
-
42.6642.6642.66 16:15
Oct 13
42.66
-0.07
-
42.730
1825
-
44.5344.5344.53 16:15
Oct 13
44.53
-0.07
-
44.600
1850
-
46.4246.4246.42 16:15
Oct 13
46.42
-0.08
-
46.500
1875
-
48.3448.3448.34 16:15
Oct 13
48.34
-0.08
-
48.420
1900
-
50.2950.2950.29 16:15
Oct 13
50.29
-0.08
-
50.370
1925
-
52.2552.2552.25 16:15
Oct 13
52.25
-0.08
-
52.330
1950
-
54.2454.2454.24 16:15
Oct 13
54.24
-0.08
-
54.320
1975
-
56.2556.2556.25 16:15
Oct 13
56.25
-0.08
-
56.330
2000
-
58.2858.2858.28 16:15
Oct 13
58.28
-0.08
-
58.360
2025
-
60.3360.3360.33 16:15
Oct 13
60.33
-0.07
-
60.400
2050
-
62.3962.3962.39 16:15
Oct 13
62.39
-0.08
-
62.470
2100
-
66.5766.5766.57 16:15
Oct 13
66.57
-0.08
-
66.650
2150
-
70.8270.8270.82 16:15
Oct 13
70.82
-0.07
-
70.890
2200
-
75.1275.1275.12 16:15
Oct 13
75.12
-0.06
-
75.180
2300
-
83.8983.8983.89 16:15
Oct 13
83.89
-0.04
-
83.930
2400
-
92.8292.8292.82 16:15
Oct 13
92.82
-0.03
-
92.850
2500
-
101.91101.91101.91 16:15
Oct 13
101.91
-0.01
-
101.920

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