Commodity Futures Options Price Quotes For

May 2019 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
-
145.90145.90145.90 16:15
Oct 13
145.90
0.1010145.80391 
500
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.010
525
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.010
550
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.010
575
-
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
625
-
0.020.020.02 16:15
Oct 13
0.02
-
-
0.020
650
-
0.030.030.03 16:15
Oct 13
0.03
-
-
0.030
675
-
0.040.040.04 16:15
Oct 13
0.04
-
-
0.040
700
-
0.070.070.07 16:15
Oct 13
0.07
-
-
0.070
725
-
0.100.100.10 16:15
Oct 13
0.10
-
-
0.100
750
-
0.140.140.14 16:15
Oct 13
0.14
-
-
0.140
775
-
0.190.190.19 16:15
Oct 13
0.19
-0.01
-
0.200
800
-
0.270.270.27 16:15
Oct 13
0.27
-
-
0.270
825
-
0.360.360.36 16:15
Oct 13
0.36
-
-
0.360
850
-
0.480.480.48 16:15
Oct 13
0.48
-
-
0.480
875
-
0.620.620.62 16:15
Oct 13
0.62
-
-
0.620
900
-
0.800.800.80 16:15
Oct 13
0.80
-
-
0.800
950
-
1.271.271.27 16:15
Oct 13
1.27
0.01
-
1.260
1000
-
1.911.911.91 16:15
Oct 13
1.91
0.01
-
1.900
1025
-
2.312.312.31 16:15
Oct 13
2.31
0.01
-
2.300
1050
-
2.762.762.76 16:15
Oct 13
2.76
0.01
-
2.750
1075
-
3.273.273.27 16:15
Oct 13
3.27
0.01
-
3.260
1100
-
3.843.843.84 16:15
Oct 13
3.84
0.01
-
3.830
1125
-
4.474.474.47 16:15
Oct 13
4.47
0.01
-
4.460
1150
-
5.175.175.17 16:15
Oct 13
5.17
0.01
-
5.160
1175
-
5.935.935.93 16:15
Oct 13
5.93
0.01
-
5.920
1200
-
6.756.756.75 16:15
Oct 13
6.75
-
-
6.750
1225
-
7.657.657.65 16:15
Oct 13
7.65
-
-
7.650
1250
-
8.608.608.60 16:15
Oct 13
8.60
-0.02
-
8.620
1275
-
9.639.639.63 16:15
Oct 13
9.63
-0.02
-
9.650
1300
-
10.7210.7210.72 16:15
Oct 13
10.72
-0.02
-
10.740
1325
-
11.8811.8811.88 16:15
Oct 13
11.88
-0.03
-
11.910
1350
-
13.1013.1013.10 16:15
Oct 13
13.10
-0.03
-
13.130
1375
-
14.3814.3814.38 16:15
Oct 13
14.38
-0.04
-
14.420
1400
-
15.7215.7215.72 16:15
Oct 13
15.72
-0.05
-
15.770
1425
-
17.1217.1217.12 16:15
Oct 13
17.12
-0.06
-
17.180
1450
-
18.5818.5818.58 16:15
Oct 13
18.58
-0.06
-
18.640
1475
-
20.0920.0920.09 16:15
Oct 13
20.09
-0.07
-
20.160
1500
-
21.6621.6621.66 16:15
Oct 13
21.66
-0.07
-
21.730
1525
-
23.2723.2723.27 16:15
Oct 13
23.27
-0.08
-
23.350
1550
-
24.9324.9324.93 16:15
Oct 13
24.93
-0.09
-
25.020
1575
-
26.6426.6426.64 16:15
Oct 13
26.64
-0.09
-
26.730
1600
-
28.4028.4028.40 16:15
Oct 13
28.40
-0.09
-
28.490
1625
-
30.1930.1930.19 16:15
Oct 13
30.19
-0.10
-
30.290
1650
-
32.0232.0232.02 16:15
Oct 13
32.02
-0.11
-
32.130
1675
-
33.9033.9033.90 16:15
Oct 13
33.90
-0.10
-
34.000
1700
-
35.8035.8035.80 16:15
Oct 13
35.80
-0.11
-
35.910
1725
-
37.7437.7437.74 16:15
Oct 13
37.74
-0.11
-
37.850
1750
-
39.7239.7239.72 16:15
Oct 13
39.72
-0.10
-
39.820
1775
-
41.7241.7241.72 16:15
Oct 13
41.72
-0.11
-
41.830
1800
-
43.7543.7543.75 16:15
Oct 13
43.75
-0.10
-
43.850
1825
-
45.8045.8045.80 16:15
Oct 13
45.80
-0.11
-
45.910
1850
-
47.8947.8947.89 16:15
Oct 13
47.89
-0.10
-
47.990
1875
-
49.9949.9949.99 16:15
Oct 13
49.99
-0.10
-
50.090
1900
-
52.1252.1252.12 16:15
Oct 13
52.12
-0.10
-
52.220
1925
-
54.2754.2754.27 16:15
Oct 13
54.27
-0.09
-
54.360
1950
-
56.4356.4356.43 16:15
Oct 13
56.43
-0.10
-
56.530
1975
-
58.6258.6258.62 16:15
Oct 13
58.62
-0.09
-
58.710
2000
-
60.8260.8260.82 16:15
Oct 13
60.82
-0.09
-
60.910
2025
-
63.0463.0463.04 16:15
Oct 13
63.04
-0.09
-
63.130
2050
-
65.2865.2865.28 16:15
Oct 13
65.28
-0.08
-
65.360
2075
-
67.5367.5367.53 16:15
Oct 13
67.53
-0.07
-
67.600
2100
-
69.7969.7969.79 16:15
Oct 13
69.79
-0.07
-
69.860
2125
-
72.0672.0672.06 16:15
Oct 13
72.06
-0.07
-
72.130
2150
-
74.3574.3574.35 16:15
Oct 13
74.35
-0.06
-
74.410
2175
-
76.6576.6576.65 16:15
Oct 13
76.65
-0.05
-
76.700
2200
-
78.9678.9678.96 16:15
Oct 13
78.96
-0.05
-
79.010
2225
-
81.2781.2781.27 16:15
Oct 13
81.27
-0.05
-
81.320
2250
-
83.6083.6083.60 16:15
Oct 13
83.60
-0.04
-
83.640
2275
-
85.9485.9485.94 16:15
Oct 13
85.94
-0.03
-
85.970
2300
-
88.2888.2888.28 16:15
Oct 13
88.28
-0.03
-
88.310
2350
-
92.9992.9992.99 16:15
Oct 13
92.99
-0.02
-
93.010
2400
-
97.7397.7397.73 16:15
Oct 13
97.73
-0.01
-
97.740
2450
-
102.49102.49102.49 16:15
Oct 13
102.49
-
-
102.490
2500
-
107.27107.27107.27 16:15
Oct 13
107.27
-
-
107.270
2600
-
116.90116.90116.90 16:15
Oct 13
116.90
0.03
-
116.870
2700
-
126.58126.58126.58 16:15
Oct 13
126.58
0.04
-
126.540

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