Commodity Futures Options Price Quotes For

May 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
future132.65133.20131.70132.60 16:15
Oct 13
132.60
0.102259132.5021969 
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
-
0.030.030.03 16:15
Oct 13
0.03
-
-
0.030
750
-
0.050.050.05 16:15
Oct 13
0.05
-
-
0.050
800
-
0.070.070.07 16:15
Oct 13
0.07
-
-
0.0710
850
-
0.100.100.10 16:15
Oct 13
0.10
-
-
0.100
900
-
0.150.150.15 16:15
Oct 13
0.15
-
-
0.150
925
-
0.180.180.18 16:15
Oct 13
0.18
-
-
0.180
950
-
0.220.220.22 16:15
Oct 13
0.22
-
-
0.2230
975
-
0.280.280.28 16:15
Oct 13
0.28
-
-
0.280
1000
-
0.360.360.36 16:15
Oct 13
0.36
0.01
-
0.351200
1025
-
0.460.460.46 16:15
Oct 13
0.46
-
-
0.465
1050
-
0.610.610.61 16:15
Oct 13
0.61
-
-
0.610
1075
-
0.810.810.81 16:15
Oct 13
0.81
-
-
0.811
11000.981.080.981.08 16:15
Oct 13
1.08
-
301.08146
1125
-
1.451.451.45 16:15
Oct 13
1.45
-
-
1.45324
1150
-
1.931.931.93 16:15
Oct 13
1.93
-
11.9357
1175
-
2.542.542.54 16:15
Oct 13
2.54
-
-
2.544
1200
-
3.283.283.28 16:15
Oct 13
3.28
-0.01
-
3.29178
1225
-
4.174.174.17 16:15
Oct 13
4.17
-0.0194.18749
1250
-
5.215.215.21 16:15
Oct 13
5.21
-0.01
-
5.22299
1275
-
6.396.396.39 16:15
Oct 13
6.39
-0.0236.4153
1300
-
7.707.707.70 16:15
Oct 13
7.70
-0.02
-
7.729
1325
-
9.139.139.13 16:15
Oct 13
9.13
-0.0319.1650
1350
-
10.6810.6810.68 16:15
Oct 13
10.68
-0.04
-
10.72449
1375
-
12.3412.3412.34 16:15
Oct 13
12.34
-0.03
-
12.3730
1400
-
14.0914.0914.09 16:15
Oct 13
14.09
-0.04
-
14.1326
1425
-
15.9215.9215.92 16:15
Oct 13
15.92
-0.04
-
15.9610
1450
-
17.8217.8217.82 16:15
Oct 13
17.82
-0.05
-
17.87105
1475
-
19.7919.7919.79 16:15
Oct 13
19.79
-0.05
-
19.8460
1500
-
21.8221.8221.82 16:15
Oct 13
21.82
-0.05
-
21.870
1525
-
23.9023.9023.90 16:15
Oct 13
23.90
-0.06
-
23.960
1550
-
26.0226.0226.02 16:15
Oct 13
26.02
-0.06
-
26.080
1575
-
28.1928.1928.19 16:15
Oct 13
28.19
-0.06
-
28.250
1600
-
30.3930.3930.39 16:15
Oct 13
30.39
-0.06
-
30.450
1625
-
32.6232.6232.62 16:15
Oct 13
32.62
-0.07
-
32.690
1650
-
34.8834.8834.88 16:15
Oct 13
34.88
-0.07
-
34.950
1675
-
37.1637.1637.16 16:15
Oct 13
37.16
-0.07
-
37.230
1700
-
39.4739.4739.47 16:15
Oct 13
39.47
-0.07
-
39.540
1725
-
41.7941.7941.79 16:15
Oct 13
41.79
-0.08
-
41.870
1750
-
44.1344.1344.13 16:15
Oct 13
44.13
-0.08
-
44.210
1775
-
46.4946.4946.49 16:15
Oct 13
46.49
-0.08
-
46.570
1800
-
48.8648.8648.86 16:15
Oct 13
48.86
-0.08
-
48.940
1825
-
51.2551.2551.25 16:15
Oct 13
51.25
-0.08
-
51.330
1850
-
53.6453.6453.64 16:15
Oct 13
53.64
-0.08
-
53.720
1875
-
56.0456.0456.04 16:15
Oct 13
56.04
-0.09
-
56.130
1900
-
58.4658.4658.46 16:15
Oct 13
58.46
-0.08
-
58.540
1925
-
60.8860.8860.88 16:15
Oct 13
60.88
-0.08
-
60.960
1950
-
63.3063.3063.30 16:15
Oct 13
63.30
-0.09
-
63.390
1975
-
65.7465.7465.74 16:15
Oct 13
65.74
-0.08
-
65.820
2000
-
68.1768.1768.17 16:15
Oct 13
68.17
-0.09
-
68.260
2025
-
70.6270.6270.62 16:15
Oct 13
70.62
-0.09
-
70.710
2050
-
73.0773.0773.07 16:15
Oct 13
73.07
-0.09
-
73.160
2075
-
75.5275.5275.52 16:15
Oct 13
75.52
-0.09
-
75.610
2100
-
77.9877.9877.98 16:15
Oct 13
77.98
-0.09
-
78.070
2125
-
80.4480.4480.44 16:15
Oct 13
80.44
-0.09
-
80.530
2150
-
82.9082.9082.90 16:15
Oct 13
82.90
-0.09
-
82.990
2175
-
85.3785.3785.37 16:15
Oct 13
85.37
-0.09
-
85.460
2200
-
87.8487.8487.84 16:15
Oct 13
87.84
-0.09
-
87.930
2225
-
90.3190.3190.31 16:15
Oct 13
90.31
-0.09
-
90.400
2250
-
92.7892.7892.78 16:15
Oct 13
92.78
-0.10
-
92.880
2300
-
97.7497.7497.74 16:15
Oct 13
97.74
-0.09
-
97.830
2350
-
102.70102.70102.70 16:15
Oct 13
102.70
-0.09
-
102.790
2400
-
107.66107.66107.66 16:15
Oct 13
107.66
-0.10
-
107.760
2500
-
117.60117.60117.60 16:15
Oct 13
117.60
-0.10
-
117.700
2600
-
127.56127.56127.56 16:15
Oct 13
127.56
-0.10
-
127.660
2700
-
137.53137.53137.53 16:15
Oct 13
137.53
-0.10
-
137.630

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