Commodity Futures Options Price Quotes For

Jan 2018 Light Crude Oil (Pit) Calls(NYMEX)

(Price quotes for NYMEX Light Crude Oil (Pit) delayed at least 10 minutes as per exchange requirements)
Also available: electronic Session Quotes
Trade Light Crude Oil (Pit) now with:
Strike Session Pr. Day Expiry
Open High Low Last Time Set Chg Vol Set Op Int
future
-
-
-
574.20 18:04
Dec 08
57.36
0.6755732556.69422698 
210
-
-
-
-
18:00
Dec 08
36.36
0.67
-
35.691
210
-
-
-
24.63 18:00
Dec 08
36.36
0.67
-
35.691
240
-
-
-
-
18:00
Dec 08
33.36
0.67
-
32.691
240
-
-
-
24.87 18:00
Dec 08
33.36
0.67
-
32.691
245
-
-
-
23.90 18:00
Dec 08
32.86
0.67
-
32.191
245
-
-
-
-
18:00
Dec 08
32.86
0.67
-
32.191
270
-
-
-
-
18:00
Dec 08
30.36
0.67
-
29.69
-
270
-
-
-
22.99 18:00
Dec 08
30.36
0.67
-
29.69
-
305
-
-
-
-
18:00
Dec 08
26.86
0.67
-
26.19
-
305
-
-
-
19.55 18:00
Dec 08
26.86
0.67
-
26.19
-
315
-
-
-
-
18:00
Dec 08
25.86
0.67
-
25.191
315
-
-
-
18.25 18:00
Dec 08
25.86
0.67
-
25.191
330
-
-
-
-
18:00
Dec 08
24.36
0.67
-
23.691
330
-
-
-
15.35 18:00
Dec 08
24.36
0.67
-
23.691
350
-
-
-
-
18:00
Dec 08
22.36
0.67
-
21.69
-
350
-
-
-
12.50 18:00
Dec 08
22.36
0.67
-
21.69
-
355
-
-
-
14.04 18:00
Dec 08
21.86
0.67
-
21.195
355
-
-
-
-
18:00
Dec 08
21.86
0.67
-
21.195
360
-
-
-
-
18:00
Dec 08
21.36
0.67
-
20.694
360
-
-
-
13.57 18:00
Dec 08
21.36
0.67
-
20.694
365
-
-
-
-
18:00
Dec 08
20.86
0.67
-
20.193
365
-
-
-
13.09 18:00
Dec 08
20.86
0.67
-
20.193
370
-
-
-
-
18:00
Dec 08
20.36
0.67
-
19.6919
370
-
-
-
12.61 18:00
Dec 08
20.36
0.67
-
19.6919
375
-
-
-
-
18:00
Dec 08
19.86
0.67
-
19.194
375
-
-
-
12.13 18:00
Dec 08
19.86
0.67
-
19.194
380
-
-
-
-
18:00
Dec 08
19.36
0.67
-
18.692
380
-
-
-
11.69 18:00
Dec 08
19.36
0.67
-
18.692
385
-
-
-
-
18:00
Dec 08
18.86
0.67
-
18.1919
385
-
-
-
11.16 18:00
Dec 08
18.86
0.67
-
18.1919
390
-
-
-
10.72 18:00
Dec 08
18.36
0.67
-
17.694
390
-
-
-
-
18:00
Dec 08
18.36
0.67
-
17.694
395
-
-
-
-
18:00
Dec 08
17.86
0.67
-
17.194
395
-
-
-
18.32 18:00
Dec 08
17.86
0.67
-
17.194
400
-
-
-
-
18:00
Dec 08
17.36
0.67
-
16.6933
400
-
-
-
17.82 18:00
Dec 08
17.36
0.67
-
16.6933
405
-
-
-
17.75 18:00
Dec 08
16.86
0.67
-
16.193
405
-
-
-
-
18:00
Dec 08
16.86
0.67
-
16.193
410
-
-
-
-
18:00
Dec 08
16.36
0.67
-
15.692
410
-
-
-
16.82 18:00
Dec 08
16.36
0.67
-
15.692
415
-
-
-
-
18:00
Dec 08
15.86
0.67
-
15.192
415
-
-
-
16.32 18:00
Dec 08
15.86
0.67
-
15.192
420
-
-
-
15.82 18:00
Dec 08
15.36
0.67
-
14.69161
420
-
-
-
-
18:00
Dec 08
15.36
0.67
-
14.69161
425
-
-
-
-
18:00
Dec 08
14.86
0.67
-
14.192
425
-
-
-
12.92 18:00
Dec 08
14.86
0.67
-
14.192
430
-
-
-
-
18:00
Dec 08
14.36
0.67
-
13.69435
430
-
-
-
6.10 18:00
Dec 08
14.36
0.67
-
13.69435
435
-
-
-
-
18:00
Dec 08
13.86
0.67
-
13.196
435
-
-
-
5.86 18:00
Dec 08
13.86
0.67
-
13.196
440
-
-
-
-
18:00
Dec 08
13.36
0.67
-
12.69303
440
-
-
-
13.66 18:00
Dec 08
13.36
0.67
-
12.69303
445
-
-
-
-
18:00
Dec 08
12.86
0.67
-
12.1976
445
-
12.8312.8312.83 18:00
Dec 08
12.86
0.67
-
12.1976
450
-
-
-
-
18:00
Dec 08
12.36
0.67
-
11.692250
450
-
-
-
12.66 18:00
Dec 08
12.36
0.67
-
11.692250
455
-
-
-
5.34 18:00
Dec 08
11.86
0.67
-
11.19163
455
-
-
-
-
18:00
Dec 08
11.86
0.67
-
11.19163
460
-
-
-
-
18:00
Dec 08
11.36
0.67110.69407
460
-
-
-
11.24 18:00
Dec 08
11.36
0.67110.69407
465
-
-
-
-
18:00
Dec 08
10.86
0.67
-
10.19324
465
-
-
-
12.13 18:00
Dec 08
10.86
0.67
-
10.19324
470
-
-
-
8.36 18:00
Dec 08
10.36
0.67
-
9.69619
470
-
-
-
-
18:00
Dec 08
10.36
0.67
-
9.69619
475
-
-
-
-
18:00
Dec 08
9.86
0.67
-
9.191226
475
-
-
-
9.19 18:00
Dec 08
9.86
0.67
-
9.191226
480
-
-
-
-
18:00
Dec 08
9.36
0.67
-
8.6911913
480
-
8.458.458.45 18:00
Dec 08
9.36
0.67
-
8.6911913
485
-
7.877.877.87 18:00
Dec 08
8.86
0.67
-
8.19900
485
-
-
-
-
18:00
Dec 08
8.86
0.67
-
8.19900
4908.59
-
-
-
18:00
Dec 08
8.36
0.6717.6911574
4908.598.598.598.59 18:00
Dec 08
8.36
0.6717.6911574
495
-
-
-
-
18:00
Dec 08
7.86
0.66
-
7.201786
495
-
7.057.057.05 18:00
Dec 08
7.86
0.66
-
7.201786
5007.21
-
-
-
18:00
Dec 08
7.36
0.6676.7013179
5007.217.347.137.34 18:00
Dec 08
7.36
0.6676.7013179
5056.716.846.716.84 18:00
Dec 08
6.86
0.6636.201122
5056.71
-
-
-
18:00
Dec 08
6.86
0.6636.201122
5106.72
-
-
-
18:00
Dec 08
6.36
0.66325.708088
5106.726.726.226.39 18:00
Dec 08
6.36
0.66325.708088
5155.83
-
-
-
18:00
Dec 08
5.87
0.6765.201274
5155.835.915.755.77 18:00
Dec 08
5.87
0.6765.201274
520
-
-
-
-
18:00
Dec 08
5.37
0.6644.715461
520
-
5.435.005.00 18:00
Dec 08
5.37
0.6644.715461
5254.60
-
-
-
18:00
Dec 08
4.87
0.66514.218699
5254.605.244.605.24 18:00
Dec 08
4.87
0.66514.218699
530
-
-
-
-
18:00
Dec 08
4.37
0.65
-
3.723209
530
-
3.953.043.04 18:00
Dec 08
4.37
0.65
-
3.723209
5354.254.254.254.25 18:00
Dec 08
3.88
0.64513.241371
5354.25
-
-
-
18:00
Dec 08
3.88
0.64513.241371
5403.77
-
-
-
18:00
Dec 08
3.39
0.62372.772851
5403.773.773.513.51 18:00
Dec 08
3.39
0.62372.772851
5452.77
-
-
-
18:00
Dec 08
2.91
0.6042.312870
5452.773.052.772.91 18:00
Dec 08
2.91
0.6042.312870
5502.03
-
-
-
18:00
Dec 08
2.43
0.568351.8713301
5502.032.812.032.39 18:00
Dec 08
2.43
0.568351.8713301
5551.43
-
-
-
18:00
Dec 08
1.97
0.51111.465214
5551.432.151.432.15 18:00
Dec 08
1.97
0.51111.465214
560
-
-
-
-
18:00
Dec 08
1.54
0.451671.096853
5601.041.881.041.51 18:00
Dec 08
1.54
0.451671.096853
5650.74
-
-
-
18:00
Dec 08
1.15
0.382840.776750
5650.741.450.731.11 18:00
Dec 08
1.15
0.382840.776750
5700.491.110.460.76 18:00
Dec 08
0.80
0.287730.529991
5700.49
-
-
-
18:00
Dec 08
0.80
0.287730.529991
5750.38
-
-
-
18:00
Dec 08
0.52
0.2026930.328468
5750.380.780.360.50 18:00
Dec 08
0.52
0.2026930.328468
580
-
-
-
-
18:00
Dec 08
0.32
0.1335890.1912139
5800.170.520.170.29 18:00
Dec 08
0.32
0.1335890.1912139
5850.120.330.120.16 18:00
Dec 08
0.19
0.0817710.115690
5850.12
-
-
-
18:00
Dec 08
0.19
0.0817710.115690
5900.06
-
-
-
18:00
Dec 08
0.11
0.0427120.079913
5900.060.190.060.09 18:00
Dec 08
0.11
0.0427120.079913
595
-
-
-
-
18:00
Dec 08
0.07
0.0321030.044153
5950.040.120.040.06 18:00
Dec 08
0.07
0.0321030.044153
6000.02
-
-
-
18:00
Dec 08
0.05
0.0224940.0317952
6000.020.080.020.04 18:00
Dec 08
0.05
0.0224940.0317952
6050.030.050.020.03 18:00
Dec 08
0.03
0.0113140.023704
6050.03
-
-
-
18:00
Dec 08
0.03
0.0113140.023704
6100.02
-
-
-
18:00
Dec 08
0.03
0.014840.028237
6100.020.040.020.02 18:00
Dec 08
0.03
0.014840.028237
6150.020.030.020.02 18:00
Dec 08
0.02
0.0110370.014093
6150.02
-
-
-
18:00
Dec 08
0.02
0.0110370.014093
6200.010.020.010.01 18:00
Dec 08
0.01
-
3430.018006
6200.01
-
-
-
18:00
Dec 08
0.01
-
3430.018006
6250.01
-
-
-
18:00
Dec 08
0.01
-
14500.013845
6250.010.020.010.01 18:00
Dec 08
0.01
-
14500.013845
6300.01
-
-
-
18:00
Dec 08
0.01
-
8900.016027
6300.010.020.010.01 18:00
Dec 08
0.01
-
8900.016027
6350.01
-
-
-
18:00
Dec 08
0.01
-
170.013310
6350.010.010.010.01 18:00
Dec 08
0.01
-
170.013310
6400.01
-
-
-
18:00
Dec 08
0.01
-
1360.018649
6400.010.010.010.01 18:00
Dec 08
0.01
-
1360.018649
6450.01
-
-
-
18:00
Dec 08
0.01
-
1170.013384
6450.010.010.010.01 18:00
Dec 08
0.01
-
1170.013384
6500.010.010.010.01 18:00
Dec 08
0.01
-
150.019993
6500.01
-
-
-
18:00
Dec 08
0.01
-
150.019993
655
-
-
-
-
18:00
Dec 08
0.01
-
100.012364
655
-
0.010.010.01 18:00
Dec 08
0.01
-
100.012364
660
-
-
-
-
18:00
Dec 08
0.01
-
-
0.018670
660
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.018670
665
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.013362
665
-
-
-
-
18:00
Dec 08
0.01
-
-
0.013362
670
-
-
-
-
18:00
Dec 08
0.01
-
-
0.019894
670
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.019894
675
-
-
-
-
18:00
Dec 08
0.01
-
-
0.012736
675
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.012736
680
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.018766
680
-
-
-
-
18:00
Dec 08
0.01
-
-
0.018766
685
-
-
-
-
18:00
Dec 08
0.01
-
-
0.012016
685
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.012016
690
-
-
-
-
18:00
Dec 08
0.01
-
-
0.014735
690
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.014735
6950.01
-
-
-
18:00
Dec 08
0.01
-
30.011364
6950.010.010.010.01 18:00
Dec 08
0.01
-
30.011364
700
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.017171
700
-
-
-
-
18:00
Dec 08
0.01
-
-
0.017171
705
-
-
-
-
18:00
Dec 08
0.01
-
-
0.011647
705
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.011647
710
-
-
-
-
18:00
Dec 08
0.01
-
-
0.013260
710
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.013260
715
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.011322
715
-
-
-
-
18:00
Dec 08
0.01
-
-
0.011322
720
-
-
-
-
18:00
Dec 08
0.01
-
-
0.012995
720
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.012995
725
-
-
-
-
18:00
Dec 08
0.01
-
-
0.011638
725
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.011638
730
-
-
-
-
18:00
Dec 08
0.01
-
-
0.013464
730
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.013464
735
-
-
-
-
18:00
Dec 08
0.01
-
-
0.011754
735
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.011754
740
-
-
-
-
18:00
Dec 08
0.01
-
-
0.013018
740
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.013018
745
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.011939
745
-
-
-
-
18:00
Dec 08
0.01
-
-
0.011939
750
-
-
-
-
18:00
Dec 08
0.01
-
-
0.015200
750
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.015200
755
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01610
755
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01610
760
-
-
-
-
18:00
Dec 08
0.01
-
-
0.012501
760
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.012501
765
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01886
765
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01886
770
-
-
-
-
18:00
Dec 08
0.01
-
-
0.011565
770
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.011565
775
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01638
775
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01638
780
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.011678
780
-
-
-
-
18:00
Dec 08
0.01
-
-
0.011678
785
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01173
785
-
-
-
0.02 18:00
Dec 08
0.01
-
-
0.01173
790
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01209
790
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01209
795
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01851
795
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01851
800
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.012485
800
-
-
-
-
18:00
Dec 08
0.01
-
-
0.012485
805
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0117
805
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.0117
810
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01220
810
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01220
820
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01643
820
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01643
830
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01260
830
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01260
850
-
-
-
-
18:00
Dec 08
0.01
-
-
0.011
850
-
-
-
-
18:00
Dec 08
0.01
-
-
0.011
900
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01250
900
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01250
1000
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01101

Times indicate exchange local time.
* An asterisk beside the last price indicates that the price is from a previous session