Commodity Futures Options Price Quotes For

Feb 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
-
-
-
-
18:04
Jan 12
64.30
0.5087664263.80272351 
305
-
-
-
-
18:00
Jan 12
33.80
0.50
-
33.30
-
305
-
-
-
18.40 18:00
Jan 12
33.80
0.50
-
33.30
-
340
-
-
-
14.91 18:00
Jan 12
30.30
0.50
-
29.80
-
340
-
-
-
-
18:00
Jan 12
30.30
0.50
-
29.80
-
345
-
-
-
-
18:00
Jan 12
29.80
0.50
-
29.30
-
345
-
-
-
13.89 18:00
Jan 12
29.80
0.50
-
29.30
-
350
-
-
-
-
18:00
Jan 12
29.30
0.50
-
28.80
-
350
-
-
-
-
18:00
Jan 12
29.30
0.50
-
28.80
-
390
-
-
-
-
18:00
Jan 12
25.30
0.50
-
24.80
-
390
-
-
-
-
18:00
Jan 12
25.30
0.50
-
24.80
-
400
-
-
-
-
18:00
Jan 12
24.30
0.50
-
23.8050
400
-
-
-
6.15 18:00
Jan 12
24.30
0.50
-
23.8050
410
-
-
-
-
18:00
Jan 12
23.30
0.50
-
22.8030
410
-
-
-
-
18:00
Jan 12
23.30
0.50
-
22.8030
420
-
-
-
-
18:00
Jan 12
22.30
0.50
-
21.80
-
420
-
-
-
13.51 18:00
Jan 12
22.30
0.50
-
21.80
-
430
-
-
-
15.03 18:00
Jan 12
21.30
0.50
-
20.80
-
430
-
-
-
-
18:00
Jan 12
21.30
0.50
-
20.80
-
435
-
-
-
14.23 18:00
Jan 12
20.80
0.50
-
20.30
-
435
-
-
-
-
18:00
Jan 12
20.80
0.50
-
20.30
-
440
-
-
-
5.95 18:00
Jan 12
20.30
0.50
-
19.80
-
440
-
-
-
-
18:00
Jan 12
20.30
0.50
-
19.80
-
445
-
-
-
15.33 18:00
Jan 12
19.80
0.50
-
19.301000
445
-
-
-
-
18:00
Jan 12
19.80
0.50
-
19.301000
450
-
-
-
15.49 18:00
Jan 12
19.30
0.50
-
18.80126
450
-
-
-
-
18:00
Jan 12
19.30
0.50
-
18.80126
455
-
-
-
-
18:00
Jan 12
18.80
0.50
-
18.307
455
-
-
-
14.99 18:00
Jan 12
18.80
0.50
-
18.307
460
-
-
-
-
18:00
Jan 12
18.30
0.50
-
17.80218
460
-
-
-
14.49 18:00
Jan 12
18.30
0.50
-
17.80218
465
-
-
-
-
18:00
Jan 12
17.80
0.50
-
17.3019
465
-
-
-
11.41 18:00
Jan 12
17.80
0.50
-
17.3019
470
-
-
-
-
18:00
Jan 12
17.30
0.50
-
16.8019
470
-
-
-
11.11 18:00
Jan 12
17.30
0.50
-
16.8019
475
-
-
-
9.81 18:00
Jan 12
16.80
0.50
-
16.30182
475
-
-
-
-
18:00
Jan 12
16.80
0.50
-
16.30182
480
-
14.6514.6514.65 18:00
Jan 12
16.30
0.50
-
15.802207
480
-
-
-
-
18:00
Jan 12
16.30
0.50
-
15.802207
485
-
-
-
11.01 18:00
Jan 12
15.80
0.50
-
15.3015
485
-
-
-
-
18:00
Jan 12
15.80
0.50
-
15.3015
490
-
-
-
-
18:00
Jan 12
15.30
0.50
-
14.80521
490
-
-
-
8.98 18:00
Jan 12
15.30
0.50
-
14.80521
495
-
-
-
10.29 18:00
Jan 12
14.80
0.50
-
14.3024
495
-
-
-
-
18:00
Jan 12
14.80
0.50
-
14.3024
500
-
14.1014.1014.10 18:00
Jan 12
14.30
0.50
-
13.802433
500
-
-
-
-
18:00
Jan 12
14.30
0.50
-
13.802433
505
-
-
-
-
18:00
Jan 12
13.80
0.50
-
13.30413
505
-
-
-
6.67 18:00
Jan 12
13.80
0.50
-
13.30413
510
-
13.1513.1513.15 18:00
Jan 12
13.30
0.50
-
12.801193
510
-
-
-
-
18:00
Jan 12
13.30
0.50
-
12.801193
515
-
-
-
8.19 18:00
Jan 12
12.80
0.50
-
12.30393
515
-
-
-
-
18:00
Jan 12
12.80
0.50
-
12.30393
520
-
-
-
-
18:00
Jan 12
12.30
0.50
-
11.80843
520
-
12.2512.2512.25 18:00
Jan 12
12.30
0.50
-
11.80843
525
-
11.4211.4211.42 18:00
Jan 12
11.80
0.50
-
11.303703
525
-
-
-
-
18:00
Jan 12
11.80
0.50
-
11.303703
530
-
-
-
-
18:00
Jan 12
11.30
0.50
-
10.802356
530
-
9.679.679.67 18:00
Jan 12
11.30
0.50
-
10.802356
535
-
-
-
-
18:00
Jan 12
10.80
0.50
-
10.30652
535
-
-
-
6.18 18:00
Jan 12
10.80
0.50
-
10.30652
54010.0710.0710.0710.07 18:00
Jan 12
10.30
0.5019.801173
54010.07
-
-
-
18:00
Jan 12
10.30
0.5019.801173
545
-
-
-
-
18:00
Jan 12
9.80
0.50
-
9.302300
545
-
9.109.109.10 18:00
Jan 12
9.80
0.50
-
9.302300
5508.66
-
-
-
18:00
Jan 12
9.30
0.50218.804019
5508.668.668.668.66 18:00
Jan 12
9.30
0.50218.804019
5558.65
-
-
-
18:00
Jan 12
8.80
0.5098.301703
5558.658.958.658.95 18:00
Jan 12
8.80
0.5098.301703
5608.17
-
-
-
18:00
Jan 12
8.30
0.5017.801729
5608.178.178.178.17 18:00
Jan 12
8.30
0.5017.801729
565
-
7.056.956.95 18:00
Jan 12
7.80
0.50
-
7.303583
565
-
-
-
-
18:00
Jan 12
7.80
0.50
-
7.303583
5706.94
-
-
-
18:00
Jan 12
7.30
0.50116.805044
5706.947.366.947.34 18:00
Jan 12
7.30
0.50116.805044
5756.186.866.186.84 18:00
Jan 12
6.80
0.50866.307732
5756.18
-
-
-
18:00
Jan 12
6.80
0.50866.307732
5805.196.365.196.34 18:00
Jan 12
6.30
0.50245.808133
5805.19
-
-
-
18:00
Jan 12
6.30
0.50245.808133
5854.96
-
-
-
18:00
Jan 12
5.80
0.4935.316690
5854.965.884.965.88 18:00
Jan 12
5.80
0.4935.316690
5904.445.414.185.41 18:00
Jan 12
5.31
0.50434.817475
5904.44
-
-
-
18:00
Jan 12
5.31
0.50434.817475
5953.95
-
-
-
18:00
Jan 12
4.81
0.50154.315383
5953.954.883.954.87 18:00
Jan 12
4.81
0.50154.315383
6003.64
-
-
-
18:00
Jan 12
4.31
0.493283.8216884
6003.644.373.134.35 18:00
Jan 12
4.31
0.493283.8216884
6052.84
-
-
-
18:00
Jan 12
3.82
0.50283.323400
6052.843.942.843.94 18:00
Jan 12
3.82
0.50283.323400
6102.583.472.193.46 18:00
Jan 12
3.32
0.491472.837383
6102.58
-
-
-
18:00
Jan 12
3.32
0.491472.837383
6151.86
-
-
-
18:00
Jan 12
2.83
0.48962.355824
6151.862.941.862.94 18:00
Jan 12
2.83
0.48962.355824
620
-
-
-
-
18:00
Jan 12
2.34
0.455211.897294
6201.642.471.302.47 18:00
Jan 12
2.34
0.455211.897294
6251.14
-
-
-
18:00
Jan 12
1.87
0.421741.454186
6251.142.000.901.98 18:00
Jan 12
1.87
0.421741.454186
630
-
-
-
-
18:00
Jan 12
1.41
0.3610511.055885
6300.931.550.581.55 18:00
Jan 12
1.41
0.3610511.055885
6350.581.100.361.10 18:00
Jan 12
0.99
0.2814050.712860
635
-
-
-
-
18:00
Jan 12
0.99
0.2814050.712860
640
-
-
-
-
18:00
Jan 12
0.64
0.1829970.465954
6400.360.740.200.74 18:00
Jan 12
0.64
0.1829970.465954
6450.210.430.110.42 18:00
Jan 12
0.37
0.0928350.282705
645
-
-
-
-
18:00
Jan 12
0.37
0.0928350.282705
650
-
-
-
-
18:00
Jan 12
0.20
0.0377370.178604
6500.140.240.060.23 18:00
Jan 12
0.20
0.0377370.178604
655
-
-
-
-
18:00
Jan 12
0.10
-
19060.102997
6550.090.120.040.11 18:00
Jan 12
0.10
-
19060.102997
660
-
-
-
-
18:00
Jan 12
0.05
-0.0232820.077850
6600.040.070.020.06 18:00
Jan 12
0.05
-0.0232820.077850
6650.04
-
-
-
18:00
Jan 12
0.03
-0.019310.043669
6650.040.040.020.03 18:00
Jan 12
0.03
-0.019310.043669
6700.03
-
-
-
18:00
Jan 12
0.02
-0.016890.0312098
6700.030.030.010.02 18:00
Jan 12
0.02
-0.016890.0312098
6750.010.020.010.01 18:00
Jan 12
0.01
-0.011860.023142
6750.01
-
-
-
18:00
Jan 12
0.01
-0.011860.023142
6800.010.010.010.01 18:00
Jan 12
0.01
-0.011970.026152
680
-
-
-
-
18:00
Jan 12
0.01
-0.011970.026152
685
-
-
-
-
18:00
Jan 12
0.01
-
-
0.012664
685
-
0.030.010.01 18:00
Jan 12
0.01
-
-
0.012664
6900.010.010.010.01 18:00
Jan 12
0.01
-
120.012041
6900.01
-
-
-
18:00
Jan 12
0.01
-
120.012041
695
-
0.010.010.01 18:00
Jan 12
0.01
-
-
0.012090
695
-
-
-
-
18:00
Jan 12
0.01
-
-
0.012090
700
-
0.020.010.01 18:00
Jan 12
0.01
-
20.016555
700
-
-
-
-
18:00
Jan 12
0.01
-
20.016555
705
-
0.020.010.02 18:00
Jan 12
0.01
-
10.012282
705
-
-
-
-
18:00
Jan 12
0.01
-
10.012282
710
-
0.010.010.01 18:00
Jan 12
0.01
-
60.013333
710
-
-
-
-
18:00
Jan 12
0.01
-
60.013333
715
-
-
-
-
18:00
Jan 12
0.01
-
-
0.011036
715
-
0.010.010.01 18:00
Jan 12
0.01
-
-
0.011036
720
-
0.010.010.01 18:00
Jan 12
0.01
-
-
0.013764
720
-
-
-
-
18:00
Jan 12
0.01
-
-
0.013764
725
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01909
725
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01909
730
-
-
-
-
18:00
Jan 12
0.01
-
-
0.012999
730
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.012999
735
-
-
-
-
18:00
Jan 12
0.01
-
-
0.012287
735
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.012287
740
-
-
-
-
18:00
Jan 12
0.01
-
-
0.013060
740
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.013060
745
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.012667
745
-
-
-
-
18:00
Jan 12
0.01
-
-
0.012667
750
-
-
-
-
18:00
Jan 12
0.01
-
-
0.0114249
750
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.0114249
755
-
-
-
-
18:00
Jan 12
0.01
-
-
0.011003
755
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.011003
760
-
-
-
-
18:00
Jan 12
0.01
-
-
0.013752
760
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.013752
765
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.011098
765
-
-
-
-
18:00
Jan 12
0.01
-
-
0.011098
770
-
-
-
-
18:00
Jan 12
0.01
-
-
0.013323
770
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.013323
775
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01267
775
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01267
780
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01644
780
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01644
785
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.0152
785
-
-
-
-
18:00
Jan 12
0.01
-
-
0.0152
790
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.012949
790
-
-
-
-
18:00
Jan 12
0.01
-
-
0.012949
795
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01468
795
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01468
800
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.016404
800
-
-
-
-
18:00
Jan 12
0.01
-
-
0.016404
805
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01292
805
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01292
810
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01335
810
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01335
815
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01242
815
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01242
820
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01161
820
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01161
825
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01125
825
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01125
830
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01217
830
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01217
835
-
-
-
-
18:00
Jan 12
0.01
-
-
0.0139
835
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.0139
840
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01253
840
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01253
845
-
-
-
-
18:00
Jan 12
0.01
-
-
0.0161
845
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.0161
850
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01579
850
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01579
855
-
-
-
-
18:00
Jan 12
0.01
-
-
0.0150
855
-
-
-
0.02 18:00
Jan 12
0.01
-
-
0.0150
860
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01426
860
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01426
865
-
-
-
0.02 18:00
Jan 12
0.01
-
-
0.01100
865
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01100
870
-
-
-
-
18:00
Jan 12
0.01
-
-
0.014
870
-
-
-
0.02 18:00
Jan 12
0.01
-
-
0.014
875
-
-
-
-
18:00
Jan 12
0.01
-
-
0.011
875
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.011
880
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.0120
880
-
-
-
-
18:00
Jan 12
0.01
-
-
0.0120
895
-
-
-
-
18:00
Jan 12
0.01
-
-
0.011
895
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.011
900
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.0120
900
-
-
-
-
18:00
Jan 12
0.01
-
-
0.0120
930
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01
-
930
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01
-
950
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01100
950
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01100
1000
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01331
1000
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01331

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