Commodity Futures Options Price Quotes For

Jul 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
future135.20135.45134.05134.95 16:15
Oct 13
134.95
0.101512134.8513619 
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
800
-
0.030.030.03 16:15
Oct 13
0.03
-0.01
-
0.040
850
-
0.070.070.07 16:15
Oct 13
0.07
-0.01
-
0.080
900
-
0.140.140.14 16:15
Oct 13
0.14
-0.02
-
0.160
925
-
0.190.190.19 16:15
Oct 13
0.19
-0.03
-
0.220
950
-
0.260.260.26 16:15
Oct 13
0.26
-0.04
-
0.300
975
-
0.360.360.36 16:15
Oct 13
0.36
-0.05
-
0.410
1000
-
0.490.490.49 16:15
Oct 13
0.49
-0.062110.55411
1025
-
0.650.650.65 16:15
Oct 13
0.65
-0.07
-
0.721
1050
-
0.850.850.85 16:15
Oct 13
0.85
-0.08
-
0.938
1075
-
1.101.101.10 16:15
Oct 13
1.10
-0.10
-
1.200
1100
-
1.421.421.42 16:15
Oct 13
1.42
-0.11
-
1.53132
1125
-
1.811.811.81 16:15
Oct 13
1.81
-0.12
-
1.9310
11502.302.302.292.29 16:15
Oct 13
2.29
-0.14
-
2.436
1175
-
2.872.872.87 16:15
Oct 13
2.87
-0.15
-
3.020
1200
-
3.573.573.57 16:15
Oct 13
3.57
-0.16
-
3.73297
1225
-
4.404.404.40 16:15
Oct 13
4.40
-0.17
-
4.570
1250
-
5.365.365.36 16:15
Oct 13
5.36
-0.19
-
5.5576
1275
-
6.456.456.45 16:15
Oct 13
6.45
-0.20
-
6.655
1300
-
7.667.667.66 16:15
Oct 13
7.66
-0.21
-
7.8711
1325
-
8.988.988.98 16:15
Oct 13
8.98
-0.22269.2030
1350
-
10.4110.4110.41 16:15
Oct 13
10.41
-0.23
-
10.64106
1375
-
11.9411.9411.94 16:15
Oct 13
11.94
-0.24
-
12.180
1400
-
13.5513.5513.55 16:15
Oct 13
13.55
-0.25
-
13.8070
1425
-
15.2515.2515.25 16:15
Oct 13
15.25
-0.26
-
15.510
1450
-
17.0317.0317.03 16:15
Oct 13
17.03
-0.26
-
17.290
1475
-
18.8718.8718.87 16:15
Oct 13
18.87
-0.27
-
19.140
1500
-
20.7820.7820.78 16:15
Oct 13
20.78
-0.27
-
21.050
1525
-
22.7422.7422.74 16:15
Oct 13
22.74
-0.28
-
23.020
1550
-
24.7624.7624.76 16:15
Oct 13
24.76
-0.27
-
25.030
1575
-
26.8226.8226.82 16:15
Oct 13
26.82
-0.28
-
27.100
1600
-
28.9228.9228.92 16:15
Oct 13
28.92
-0.28
-
29.200
1625
-
31.0731.0731.07 16:15
Oct 13
31.07
-0.27
-
31.340
1650
-
33.2533.2533.25 16:15
Oct 13
33.25
-0.27
-
33.520
1675
-
35.4535.4535.45 16:15
Oct 13
35.45
-0.27
-
35.720
1700
-
37.6937.6937.69 16:15
Oct 13
37.69
-0.27
-
37.960
1725
-
39.9539.9539.95 16:15
Oct 13
39.95
-0.26
-
40.210
1750
-
42.2442.2442.24 16:15
Oct 13
42.24
-0.26
-
42.500
1775
-
44.5444.5444.54 16:15
Oct 13
44.54
-0.26
-
44.800
1800
-
46.8746.8746.87 16:15
Oct 13
46.87
-0.25
-
47.120
1825
-
49.2149.2149.21 16:15
Oct 13
49.21
-0.24
-
49.450
1850
-
51.5751.5751.57 16:15
Oct 13
51.57
-0.23
-
51.800
1875
-
53.9353.9353.93 16:15
Oct 13
53.93
-0.24
-
54.170
1900
-
56.3256.3256.32 16:15
Oct 13
56.32
-0.22
-
56.540
1925
-
58.7158.7158.71 16:15
Oct 13
58.71
-0.22
-
58.930
1950
-
61.1161.1161.11 16:15
Oct 13
61.11
-0.22
-
61.330
1975
-
63.5263.5263.52 16:15
Oct 13
63.52
-0.21
-
63.730
2000
-
65.9465.9465.94 16:15
Oct 13
65.94
-0.21
-
66.150
2025
-
68.3768.3768.37 16:15
Oct 13
68.37
-0.20
-
68.570
2050
-
70.8070.8070.80 16:15
Oct 13
70.80
-0.20
-
71.000
2075
-
73.2473.2473.24 16:15
Oct 13
73.24
-0.19
-
73.430
2100
-
75.6975.6975.69 16:15
Oct 13
75.69
-0.18
-
75.870
2125
-
78.1378.1378.13 16:15
Oct 13
78.13
-0.19
-
78.320
2150
-
80.5980.5980.59 16:15
Oct 13
80.59
-0.18
-
80.770
2175
-
83.0583.0583.05 16:15
Oct 13
83.05
-0.17
-
83.220
2200
-
85.5185.5185.51 16:15
Oct 13
85.51
-0.17
-
85.680
2225
-
87.9787.9787.97 16:15
Oct 13
87.97
-0.17
-
88.140
2250
-
90.4490.4490.44 16:15
Oct 13
90.44
-0.17
-
90.610
2300
-
95.3895.3895.38 16:15
Oct 13
95.38
-0.16
-
95.540
2350
-
100.34100.34100.34 16:15
Oct 13
100.34
-0.15
-
100.490
2400
-
105.29105.29105.29 16:15
Oct 13
105.29
-0.15
-
105.440
2500
-
115.23115.23115.23 16:15
Oct 13
115.23
-0.14
-
115.370
2600
-
125.19125.19125.19 16:15
Oct 13
125.19
-0.13
-
125.320
2700
-
135.15135.15135.15 16:15
Oct 13
135.15
-0.13
-
135.280

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