Commodity Futures Options Price Quotes For

Dec 2017 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
future126.40127.15125.45126.45 16:15
Oct 13
126.45
0.1017045126.35113267 
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
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.010
925
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.010
950
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.012
975
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.015
1000
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.01335
1025
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.01113
1050
-
0.010.010.01 16:15
Oct 13
0.01
-
-
0.014802
1075
-
0.020.020.02 16:15
Oct 13
0.02
-0.01
-
0.03256
1100
-
0.050.050.05 16:15
Oct 13
0.05
-0.01120.061549
11250.130.180.110.11 16:15
Oct 13
0.11
-0.031010.14868
11500.350.350.260.26 16:15
Oct 13
0.26
-0.056200.314938
11750.590.590.530.56 16:15
Oct 13
0.56
-0.072640.631968
12001.001.231.001.07 16:15
Oct 13
1.07
-0.091601.163457
12251.962.151.771.86 16:15
Oct 13
1.86
-0.10681.96985
12503.003.302.802.95 16:15
Oct 13
2.95
-0.116543.065912
12754.304.494.304.34 16:15
Oct 13
4.34
-0.115884.452043
1300
-
5.995.995.99 16:15
Oct 13
5.99
-0.11676.103183
1325
-
7.877.877.87 16:15
Oct 13
7.87
-0.1017.971110
1350
-
9.909.909.90 16:15
Oct 13
9.90
-0.10110.002456
1375
-
12.0712.0712.07 16:15
Oct 13
12.07
-0.09
-
12.16729
1400
-
14.3214.3214.32 16:15
Oct 13
14.32
-0.09
-
14.413192
1425
-
16.6416.6416.64 16:15
Oct 13
16.64
-0.09
-
16.73619
1450
-
19.0119.0119.01 16:15
Oct 13
19.01
-0.09
-
19.10409
1475
-
21.4121.4121.41 16:15
Oct 13
21.41
-0.09
-
21.5076
1500
-
23.8423.8423.84 16:15
Oct 13
23.84
-0.09
-
23.93200
1525
-
26.2826.2826.28 16:15
Oct 13
26.28
-0.10
-
26.3817
1550
-
28.7428.7428.74 16:15
Oct 13
28.74
-0.09
-
28.8348
1575
-
31.2131.2131.21 16:15
Oct 13
31.21
-0.09
-
31.300
1600
-
33.6833.6833.68 16:15
Oct 13
33.68
-0.09
-
33.7716
1625
-
36.1636.1636.16 16:15
Oct 13
36.16
-0.09
-
36.250
1650
-
38.6438.6438.64 16:15
Oct 13
38.64
-0.10
-
38.740
1675
-
41.1341.1341.13 16:15
Oct 13
41.13
-0.09
-
41.220
1700
-
43.6243.6243.62 16:15
Oct 13
43.62
-0.09
-
43.710
1725
-
46.1146.1146.11 16:15
Oct 13
46.11
-0.09
-
46.200
1750
-
48.6048.6048.60 16:15
Oct 13
48.60
-0.10
-
48.700
1775
-
51.1051.1051.10 16:15
Oct 13
51.10
-0.09
-
51.190
1800
-
53.5953.5953.59 16:15
Oct 13
53.59
-0.10
-
53.690
1825
-
56.0956.0956.09 16:15
Oct 13
56.09
-0.09
-
56.180
1850
-
58.5858.5858.58 16:15
Oct 13
58.58
-0.10
-
58.680
1875
-
61.0861.0861.08 16:15
Oct 13
61.08
-0.10
-
61.180
1900
-
63.5863.5863.58 16:15
Oct 13
63.58
-0.09
-
63.6775
1925
-
66.0766.0766.07 16:15
Oct 13
66.07
-0.10
-
66.170
1950
-
68.5768.5768.57 16:15
Oct 13
68.57
-0.10
-
68.670
1975
-
71.0771.0771.07 16:15
Oct 13
71.07
-0.10
-
71.170
2000
-
73.5773.5773.57 16:15
Oct 13
73.57
-0.10
-
73.670
2025
-
76.0776.0776.07 16:15
Oct 13
76.07
-0.10
-
76.170
2050
-
78.5778.5778.57 16:15
Oct 13
78.57
-0.10
-
78.670
2075
-
81.0681.0681.06 16:15
Oct 13
81.06
-0.10
-
81.160
2100
-
83.5683.5683.56 16:15
Oct 13
83.56
-0.10
-
83.660
2125
-
86.0686.0686.06 16:15
Oct 13
86.06
-0.10
-
86.160
2150
-
88.5688.5688.56 16:15
Oct 13
88.56
-0.10
-
88.660
2175
-
91.0691.0691.06 16:15
Oct 13
91.06
-0.10
-
91.160
2200
-
93.5693.5693.56 16:15
Oct 13
93.56
-0.10
-
93.660
2225
-
96.0696.0696.06 16:15
Oct 13
96.06
-0.10
-
96.160
2250
-
98.5698.5698.56 16:15
Oct 13
98.56
-0.10
-
98.66148
2275
-
101.06101.06101.06 16:15
Oct 13
101.06
-0.10
-
101.160
2300
-
103.56103.56103.56 16:15
Oct 13
103.56
-0.10
-
103.660
2350
-
108.56108.56108.56 16:15
Oct 13
108.56
-0.10
-
108.660
2400
-
113.56113.56113.56 16:15
Oct 13
113.56
-0.10
-
113.660
2450
-
118.56118.56118.56 16:15
Oct 13
118.56
-0.10
-
118.660
2500
-
123.55123.55123.55 16:15
Oct 13
123.55
-0.11
-
123.660
2600
-
133.55133.55133.55 16:15
Oct 13
133.55
-0.11
-
133.660
2700
-
143.55143.55143.55 16:15
Oct 13
143.55
-0.11
-
143.660
2800
-
153.55153.55153.55 16:15
Oct 13
153.55
-0.11
-
153.660
3000
-
173.55173.55173.55 16:15
Oct 13
173.55
-0.11
-
173.660
3250
-
198.55198.55198.55 16:15
Oct 13
198.55
-0.11
-
198.660

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