Commodity Futures Options Price Quotes For

Jan 2019 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
-
-
-
-
18:04
Jul 12
66.50
1.264291565.24149825 
400
-
-
-
-
18:01
Jul 12
26.50
1.25
-
25.25
-
440
-
-
-
-
18:01
Jul 12
22.55
1.22
-
21.33
-
495
-
-
-
-
18:01
Jul 12
17.28
1.14
-
16.141
495
-
-
-
18.60 18:01
Jul 12
17.28
1.14
-
16.141
500
-
-
-
-
18:01
Jul 12
16.82
1.14
-
15.6899
500
-
-
-
15.63 18:01
Jul 12
16.82
1.14
-
15.6899
505
-
-
-
17.75 18:01
Jul 12
16.36
1.12
-
15.241
505
-
-
-
-
18:01
Jul 12
16.36
1.12
-
15.241
510
-
-
-
-
18:01
Jul 12
15.90
1.11
-
14.7916
510
-
-
-
17.14 18:01
Jul 12
15.90
1.11
-
14.7916
520
-
-
-
-
18:01
Jul 12
15.00
1.08
-
13.92
-
535
-
-
-
9.05 18:01
Jul 12
13.69
1.05
-
12.641
535
-
-
-
-
18:01
Jul 12
13.69
1.05
-
12.641
540
-
-
-
-
18:01
Jul 12
13.26
1.04
-
12.2210
540
-
-
-
-
18:01
Jul 12
13.26
1.04
-
12.2210
54512.1312.1312.1312.13 18:01
Jul 12
12.84
-
14
-
14
55012.1312.1312.1312.13 18:01
Jul 12
12.42
-
5
-
205
55012.13
-
-
-
18:01
Jul 12
12.42
1.01511.41205
555
-
-
-
-
18:01
Jul 12
12.00
0.99
-
11.01500
56010.6410.6410.6410.64 18:01
Jul 12
11.60
-
10
-
5
565
-
-
-
-
18:01
Jul 12
11.19
0.96
-
10.23590
565
-
-
-
-
18:01
Jul 12
11.19
0.96
-
10.23590
570
-
-
-
-
18:01
Jul 12
10.80
0.95
-
9.851
570
-
-
-
5.32 18:01
Jul 12
10.80
0.95
-
9.851
580
-
-
-
-
18:01
Jul 12
10.02
0.92
-
9.101
580
-
-
-
12.33 18:01
Jul 12
10.02
0.92
-
9.101
585
-
-
-
-
18:01
Jul 12
9.64
0.90
-
8.7495
585
-
-
-
-
18:01
Jul 12
9.64
0.90
-
8.7495
590
-
-
-
9.93 18:01
Jul 12
9.26
0.88
-
8.381
590
-
-
-
-
18:01
Jul 12
9.26
0.88
-
8.381
595
-
-
-
-
18:01
Jul 12
8.90
0.87
-
8.0315
595
-
-
-
-
18:01
Jul 12
8.90
0.87
-
8.0315
600
-
-
-
9.20 18:01
Jul 12
8.54
0.85
-
7.69925
600
-
-
-
-
18:01
Jul 12
8.54
0.85
-
7.69925
6058.178.178.178.17 18:01
Jul 12
8.18
0.8257.36313
6058.17
-
-
-
18:01
Jul 12
8.18
0.8257.36313
610
-
-
-
-
18:01
Jul 12
7.84
0.81
-
7.03652
610
-
-
-
8.48 18:01
Jul 12
7.84
0.81
-
7.03652
615
-
-
-
-
18:01
Jul 12
7.50
0.79
-
6.712
615
-
-
-
8.47 18:01
Jul 12
7.50
0.79
-
6.712
620
-
-
-
9.04 18:01
Jul 12
7.16
0.76
-
6.40123
620
-
-
-
-
18:01
Jul 12
7.16
0.76
-
6.40123
625
-
-
-
7.46 18:01
Jul 12
6.84
0.74
-
6.1056
625
-
-
-
-
18:01
Jul 12
6.84
0.74
-
6.1056
630
-
-
-
-
18:01
Jul 12
6.52
0.71
-
5.81241
630
-
-
-
7.35 18:01
Jul 12
6.52
0.71
-
5.81241
635
-
-
-
7.12 18:01
Jul 12
6.21
0.69
-
5.52695
635
-
-
-
-
18:01
Jul 12
6.21
0.69
-
5.52695
6405.84
-
-
-
18:01
Jul 12
5.91
0.6725.24437
6405.845.845.735.73 18:01
Jul 12
5.91
0.6725.24437
6455.485.485.485.48 18:01
Jul 12
5.62
0.6514.97134
6455.48
-
-
-
18:01
Jul 12
5.62
0.6514.97134
6505.15
-
-
-
18:01
Jul 12
5.34
0.63114.711383
6505.155.305.005.28 18:01
Jul 12
5.34
0.63114.711383
655
-
-
-
-
18:01
Jul 12
5.06
0.60
-
4.46331
655
-
-
-
4.05 18:01
Jul 12
5.06
0.60
-
4.46331
660
-
-
-
-
18:01
Jul 12
4.80
0.58
-
4.2255
660
-
-
-
5.95 18:01
Jul 12
4.80
0.58
-
4.2255
665
-
-
-
3.90 18:01
Jul 12
4.54
0.55163.99126
665
-
-
-
-
18:01
Jul 12
4.54
0.55163.99126
6704.09
-
-
-
18:01
Jul 12
4.29
0.5343.7652
6704.094.094.094.09 18:01
Jul 12
4.29
0.5343.7652
6753.963.973.963.97 18:01
Jul 12
4.06
0.51653.5591
6753.96
-
-
-
18:01
Jul 12
4.06
0.51653.5591
680
-
4.654.634.65 18:01
Jul 12
3.83
0.48
-
3.35422
680
-
-
-
-
18:01
Jul 12
3.83
0.48
-
3.35422
685
-
-
-
-
18:01
Jul 12
3.61
0.46
-
3.15772
685
-
-
-
4.44 18:01
Jul 12
3.61
0.46
-
3.15772
690
-
-
-
4.20 18:01
Jul 12
3.40
0.43
-
2.97256
690
-
-
-
-
18:01
Jul 12
3.40
0.43
-
2.97256
695
-
-
-
-
18:01
Jul 12
3.20
0.41
-
2.7990
695
-
4.064.024.06 18:01
Jul 12
3.20
0.41
-
2.7990
7003.02
-
-
-
18:01
Jul 12
3.01
0.3962.62581
7003.023.023.023.02 18:01
Jul 12
3.01
0.3962.62581
705
-
-
-
2.30 18:01
Jul 12
2.83
0.37
-
2.4622
705
-
-
-
-
18:01
Jul 12
2.83
0.37
-
2.4622
710
-
-
-
-
18:01
Jul 12
2.66
0.35
-
2.3140
710
-
-
-
3.27 18:01
Jul 12
2.66
0.35
-
2.3140
715
-
-
-
-
18:01
Jul 12
2.50
0.33
-
2.178
715
-
-
-
3.06 18:01
Jul 12
2.50
0.33
-
2.178
720
-
-
-
-
18:01
Jul 12
2.34
0.31
-
2.03341
720
-
3.253.253.25 18:01
Jul 12
2.34
0.31
-
2.03341
725
-
-
-
2.74 18:01
Jul 12
2.20
0.29
-
1.91132
725
-
-
-
-
18:01
Jul 12
2.20
0.29
-
1.91132
730
-
-
-
-
18:01
Jul 12
2.06
0.27
-
1.7962
730
-
-
-
2.35 18:01
Jul 12
2.06
0.27
-
1.7962
735
-
-
-
2.45 18:01
Jul 12
1.93
0.26
-
1.6765
735
-
-
-
-
18:01
Jul 12
1.93
0.26
-
1.6765
740
-
-
-
-
18:01
Jul 12
1.81
0.24
-
1.5731
740
-
2.202.202.20 18:01
Jul 12
1.81
0.24
-
1.5731
745
-
-
-
1.98 18:01
Jul 12
1.69
0.22
-
1.4724
745
-
-
-
-
18:01
Jul 12
1.69
0.22
-
1.4724
750
-
-
-
1.94 18:01
Jul 12
1.59
0.2151.38278
750
-
-
-
-
18:01
Jul 12
1.59
0.2151.38278
755
-
-
-
-
18:01
Jul 12
1.49
0.19
-
1.3034
755
-
-
-
1.78 18:01
Jul 12
1.49
0.19
-
1.3034
760
-
-
-
1.75 18:01
Jul 12
1.40
0.18
-
1.22108
760
-
-
-
-
18:01
Jul 12
1.40
0.18
-
1.22108
765
-
1.921.921.92 18:01
Jul 12
1.31
0.17
-
1.1450
765
-
-
-
-
18:01
Jul 12
1.31
0.17
-
1.1450
7701.12
-
-
-
18:01
Jul 12
1.23
0.1651.0758
7701.121.121.121.12 18:01
Jul 12
1.23
0.1651.0758
775
-
-
-
-
18:01
Jul 12
1.15
0.14
-
1.0158
775
-
-
-
0.70 18:01
Jul 12
1.15
0.14
-
1.0158
780
-
-
-
-
18:01
Jul 12
1.08
0.14
-
0.946
780
-
1.001.001.00 18:01
Jul 12
1.08
0.14
-
0.946
785
-
-
-
0.86 18:01
Jul 12
1.01
0.12
-
0.892
785
-
-
-
-
18:01
Jul 12
1.01
0.12
-
0.892
790
-
1.221.221.22 18:01
Jul 12
0.95
0.12
-
0.8386
790
-
-
-
-
18:01
Jul 12
0.95
0.12
-
0.8386
795
-
1.321.321.32 18:01
Jul 12
0.89
0.11
-
0.78126
795
-
-
-
-
18:01
Jul 12
0.89
0.11
-
0.78126
8000.81
-
-
-
18:01
Jul 12
0.84
0.1014860.741398
8000.810.820.780.78 18:01
Jul 12
0.84
0.1014860.741398
805
-
-
-
-
18:01
Jul 12
0.79
0.09
-
0.7062
805
-
0.730.730.73 18:01
Jul 12
0.79
0.09
-
0.7062
810
-
-
-
-
18:01
Jul 12
0.74
0.09
-
0.65277
810
-
-
-
0.93 18:01
Jul 12
0.74
0.09
-
0.65277
8150.65
-
-
-
18:01
Jul 12
0.70
0.0830.6245
8150.650.680.650.68 18:01
Jul 12
0.70
0.0830.6245
820
-
0.880.820.82 18:01
Jul 12
0.66
0.08
-
0.5889
820
-
-
-
-
18:01
Jul 12
0.66
0.08
-
0.5889
8250.57
-
-
-
18:01
Jul 12
0.62
0.0720.55168
8250.570.570.570.57 18:01
Jul 12
0.62
0.0720.55168
8300.530.530.530.53 18:01
Jul 12
0.59
0.0720.5240
8300.53
-
-
-
18:01
Jul 12
0.59
0.0720.5240
835
-
-
-
-
18:01
Jul 12
0.55
0.0620.4934
8350.510.510.510.51 18:01
Jul 12
0.55
0.0620.4934
8400.490.490.490.49 18:01
Jul 12
0.52
0.0620.4622
8400.49
-
-
-
18:01
Jul 12
0.52
0.0620.4622
8450.470.470.470.47 18:01
Jul 12
0.49
0.0520.443
8500.450.450.450.45 18:01
Jul 12
0.47
0.0614010.412696
8500.45
-
-
-
18:01
Jul 12
0.47
0.0614010.412696
855
-
-
-
-
18:01
Jul 12
0.44
0.05
-
0.39108
855
-
-
-
0.45 18:01
Jul 12
0.44
0.05
-
0.39108
8600.390.410.390.41 18:01
Jul 12
0.42
0.0590.37169
860
-
-
-
-
18:01
Jul 12
0.42
0.0590.37169
8650.38
-
-
-
18:01
Jul 12
0.40
0.0520.3539
8650.380.380.380.38 18:01
Jul 12
0.40
0.0520.3539
870
-
0.510.510.51 18:01
Jul 12
0.37
0.0310.34177
870
-
-
-
-
18:01
Jul 12
0.37
0.0310.34177
8750.350.350.350.35 18:01
Jul 12
0.36
0.0410.328
8750.35
-
-
-
18:01
Jul 12
0.36
0.0410.328
880
-
-
-
-
18:01
Jul 12
0.34
0.03
-
0.31116
880
-
0.320.320.32 18:01
Jul 12
0.34
0.03
-
0.31116
890
-
-
-
0.37 18:01
Jul 12
0.30
0.02
-
0.2824
890
-
-
-
-
18:01
Jul 12
0.30
0.02
-
0.2824
895
-
-
-
-
18:01
Jul 12
0.29
0.02
-
0.273
895
-
-
-
0.21 18:01
Jul 12
0.29
0.02
-
0.273
900
-
-
-
-
18:01
Jul 12
0.28
0.03
-
0.251379
900
-
0.350.270.27 18:01
Jul 12
0.28
0.03
-
0.251379
905
-
-
-
-
18:01
Jul 12
0.26
0.02
-
0.245
905
-
-
-
0.31 18:01
Jul 12
0.26
0.02
-
0.245
9100.230.230.230.23 18:01
Jul 12
0.25
0.0210.2310
9100.23
-
-
-
18:01
Jul 12
0.25
0.0210.2310
915
-
-
-
-
18:01
Jul 12
0.24
0.02
-
0.222
915
-
-
-
0.17 18:01
Jul 12
0.24
0.02
-
0.222
920
-
0.240.240.24 18:01
Jul 12
0.23
0.02
-
0.2161
920
-
-
-
-
18:01
Jul 12
0.23
0.02
-
0.2161
925
-
-
-
-
18:01
Jul 12
0.22
0.02
-
0.204
925
-
-
-
0.27 18:01
Jul 12
0.22
0.02
-
0.204
930
-
0.220.220.22 18:01
Jul 12
0.21
0.02
-
0.1965
930
-
-
-
-
18:01
Jul 12
0.21
0.02
-
0.1965
935
-
-
-
-
18:01
Jul 12
0.20
0.02
-
0.1821
935
-
0.240.240.24 18:01
Jul 12
0.20
0.02
-
0.1821
940
-
0.210.210.21 18:01
Jul 12
0.19
0.01
-
0.18194
940
-
-
-
-
18:01
Jul 12
0.19
0.01
-
0.18194
950
-
-
-
-
18:01
Jul 12
0.17
0.01
-
0.1638
950
-
-
-
0.21 18:01
Jul 12
0.17
0.01
-
0.1638
960
-
-
-
0.18 18:01
Jul 12
0.16
0.01
-
0.1511
960
-
-
-
-
18:01
Jul 12
0.16
0.01
-
0.1511
965
-
-
-
-
18:01
Jul 12
0.15
0.01
-
0.1411
965
-
0.220.220.22 18:01
Jul 12
0.15
0.01
-
0.1411
970
-
-
-
0.20 18:01
Jul 12
0.14
-
-
0.1426
970
-
-
-
-
18:01
Jul 12
0.14
-
-
0.1426
990
-
-
-
-
18:01
Jul 12
0.12
-
-
0.121
990
-
-
-
0.14 18:01
Jul 12
0.12
-
-
0.121
1000
-
0.130.130.13 18:01
Jul 12
0.11
-
-
0.11219
1000
-
-
-
-
18:01
Jul 12
0.11
-
-
0.11219

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