Commodity Futures Options Price Quotes For

Dec 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
future141.00141.10139.95140.60 16:15
Oct 13
140.60
0.1077140.504733 
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
-0.01
-
0.020
800
-
0.090.090.09 16:15
Oct 13
0.09
-
-
0.090
850
-
0.180.180.18 16:15
Oct 13
0.18
-0.01
-
0.190
900
-
0.350.350.35 16:15
Oct 13
0.35
-0.01
-
0.360
950
-
0.630.630.63 16:15
Oct 13
0.63
-0.01
-
0.640
975
-
0.830.830.83 16:15
Oct 13
0.83
-0.01
-
0.840
1000
-
1.061.061.06 16:15
Oct 13
1.06
-0.01
-
1.070
1025
-
1.351.351.35 16:15
Oct 13
1.35
-0.01
-
1.360
1050
-
1.691.691.69 16:15
Oct 13
1.69
-0.01
-
1.700
1075
-
2.082.082.08 16:15
Oct 13
2.08
-0.01
-
2.090
1100
-
2.542.542.54 16:15
Oct 13
2.54
-0.01
-
2.55662
1125
-
3.073.073.07 16:15
Oct 13
3.07
-0.01
-
3.080
1150
-
3.673.673.67 16:15
Oct 13
3.67
-0.01
-
3.6845
1175
-
4.344.344.34 16:15
Oct 13
4.34
-0.02
-
4.360
1200
-
5.095.095.09 16:15
Oct 13
5.09
-0.02
-
5.1175
1225
-
5.925.925.92 16:15
Oct 13
5.92
-0.02
-
5.941
1250
-
6.836.836.83 16:15
Oct 13
6.83
-0.03
-
6.860
1275
-
7.827.827.82 16:15
Oct 13
7.82
-0.03
-
7.850
1300
-
8.898.898.89 16:15
Oct 13
8.89
-0.04
-
8.930
1325
-
10.0410.0410.04 16:15
Oct 13
10.04
-0.05
-
10.090
1350
-
11.2811.2811.28 16:15
Oct 13
11.28
-0.05
-
11.3324
1375
-
12.5912.5912.59 16:15
Oct 13
12.59
-0.05
-
12.640
1400
-
13.9713.9713.97 16:15
Oct 13
13.97
-0.06
-
14.030
1425
-
15.4315.4315.43 16:15
Oct 13
15.43
-0.07
-
15.500
1450
-
16.9616.9616.96 16:15
Oct 13
16.96
-0.07
-
17.030
1475
-
18.5518.5518.55 16:15
Oct 13
18.55
-0.08
-
18.634
1500
-
20.2120.2120.21 16:15
Oct 13
20.21
-0.08
-
20.2925
1525
-
21.9321.9321.93 16:15
Oct 13
21.93
-0.09
-
22.020
1550
-
23.7123.7123.71 16:15
Oct 13
23.71
-0.09
-
23.800
1575
-
25.5425.5425.54 16:15
Oct 13
25.54
-0.09
-
25.630
1600
-
27.4227.4227.42 16:15
Oct 13
27.42
-0.09
-
27.510
1625
-
29.3429.3429.34 16:15
Oct 13
29.34
-0.10
-
29.4425
1650
-
31.3131.3131.31 16:15
Oct 13
31.31
-0.10
-
31.4150
1675
-
33.3233.3233.32 16:15
Oct 13
33.32
-0.10
-
33.420
1700
-
35.3735.3735.37 16:15
Oct 13
35.37
-0.10
-
35.470
1725
-
37.4637.4637.46 16:15
Oct 13
37.46
-0.09
-
37.550
1750
-
39.5739.5739.57 16:15
Oct 13
39.57
-0.09
-
39.660
1775
-
41.7241.7241.72 16:15
Oct 13
41.72
-0.08
-
41.800
1800
-
43.8943.8943.89 16:15
Oct 13
43.89
-0.08
-
43.970
1825
-
46.0946.0946.09 16:15
Oct 13
46.09
-0.08
-
46.170
1850
-
48.3148.3148.31 16:15
Oct 13
48.31
-0.07
-
48.380
1875
-
50.5650.5650.56 16:15
Oct 13
50.56
-0.06
-
50.620
1900
-
52.8252.8252.82 16:15
Oct 13
52.82
-0.06
-
52.880
1925
-
55.1055.1055.10 16:15
Oct 13
55.10
-0.06
-
55.160
1950
-
57.4057.4057.40 16:15
Oct 13
57.40
-0.05
-
57.450
1975
-
59.7159.7159.71 16:15
Oct 13
59.71
-0.05
-
59.760
2000
-
62.0462.0462.04 16:15
Oct 13
62.04
-0.04
-
62.080
2025
-
64.3864.3864.38 16:15
Oct 13
64.38
-0.04
-
64.420
2050
-
66.7366.7366.73 16:15
Oct 13
66.73
-0.03
-
66.760
2075
-
69.0969.0969.09 16:15
Oct 13
69.09
-0.03
-
69.120
2100
-
71.4671.4671.46 16:15
Oct 13
71.46
-0.03
-
71.490
2125
-
73.8473.8473.84 16:15
Oct 13
73.84
-0.03
-
73.870
2150
-
76.2376.2376.23 16:15
Oct 13
76.23
-0.02
-
76.250
2175
-
78.6378.6378.63 16:15
Oct 13
78.63
-0.02
-
78.650
2200
-
81.0381.0381.03 16:15
Oct 13
81.03
-0.02
-
81.050
2225
-
83.4483.4483.44 16:15
Oct 13
83.44
-0.02
-
83.460
2250
-
85.8685.8685.86 16:15
Oct 13
85.86
-0.01
-
85.870
2275
-
88.2888.2888.28 16:15
Oct 13
88.28
-0.01
-
88.290
2300
-
90.7190.7190.71 16:15
Oct 13
90.71
-
-
90.710
2350
-
95.5795.5795.57 16:15
Oct 13
95.57
-0.01
-
95.580
2400
-
100.46100.46100.46 16:15
Oct 13
100.46
-
-
100.460
2500
-
110.27110.27110.27 16:15
Oct 13
110.27
-
-
110.270
2600
-
120.12120.12120.12 16:15
Oct 13
120.12
-
-
120.120
2700
-
130.00130.00130.00 16:15
Oct 13
130.00
-
-
130.000

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