Commodity Futures Options Price Quotes For

Mar 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
-
-
-
5834.60 18:04
Jan 12
64.23
0.5546603763.68511535 
290
-
-
-
-
18:00
Jan 12
35.23
0.55
-
34.68
-
290
-
-
-
20.14 18:00
Jan 12
35.23
0.55
-
34.68
-
300
-
-
-
-
18:00
Jan 12
34.23
0.55
-
33.68
-
300
-
-
-
20.22 18:00
Jan 12
34.23
0.55
-
33.68
-
330
-
-
-
-
18:00
Jan 12
31.23
0.55
-
30.68
-
345
-
-
-
-
18:00
Jan 12
29.73
0.55
-
29.18
-
345
-
-
-
15.72 18:00
Jan 12
29.73
0.55
-
29.18
-
350
-
-
-
-
18:00
Jan 12
29.23
0.55
-
28.68
-
380
-
-
-
-
18:00
Jan 12
26.23
0.55
-
25.68
-
390
-
-
-
17.75 18:00
Jan 12
25.23
0.55
-
24.68
-
390
-
-
-
-
18:00
Jan 12
25.23
0.55
-
24.68
-
400
-
-
-
-
18:00
Jan 12
24.23
0.55
-
23.683
400
-
-
-
19.60 18:00
Jan 12
24.23
0.55
-
23.683
410
-
-
-
13.66 18:00
Jan 12
23.23
0.55
-
22.68
-
410
-
-
-
-
18:00
Jan 12
23.23
0.55
-
22.68
-
420
-
-
-
-
18:00
Jan 12
22.23
0.55
-
21.68
-
435
-
-
-
-
18:00
Jan 12
20.73
0.55
-
20.188
435
-
-
-
-
18:00
Jan 12
20.73
0.55
-
20.188
440
-
-
-
13.30 18:00
Jan 12
20.23
0.55
-
19.68745
440
-
-
-
-
18:00
Jan 12
20.23
0.55
-
19.68745
445
-
-
-
-
18:00
Jan 12
19.73
0.55
-
19.18240
445
-
-
-
-
18:00
Jan 12
19.73
0.55
-
19.18240
450
-
-
-
-
18:00
Jan 12
19.23
0.55
-
18.682935
450
-
-
-
16.62 18:00
Jan 12
19.23
0.55
-
18.682935
455
-
-
-
7.54 18:00
Jan 12
18.73
0.55
-
18.18
-
455
-
-
-
-
18:00
Jan 12
18.73
0.55
-
18.18
-
460
-
-
-
6.55 18:00
Jan 12
18.23
0.55
-
17.681350
460
-
-
-
-
18:00
Jan 12
18.23
0.55
-
17.681350
465
-
-
-
-
18:00
Jan 12
17.73
0.55
-
17.18751
465
-
-
-
9.95 18:00
Jan 12
17.73
0.55
-
17.18751
470
-
-
-
-
18:00
Jan 12
17.23
0.55
-
16.681595
470
-
-
-
9.73 18:00
Jan 12
17.23
0.55
-
16.681595
475
-
-
-
-
18:00
Jan 12
16.73
0.55
-
16.181512
475
-
-
-
12.10 18:00
Jan 12
16.73
0.55
-
16.181512
480
-
-
-
-
18:00
Jan 12
16.23
0.55
-
15.683088
480
-
-
-
13.60 18:00
Jan 12
16.23
0.55
-
15.683088
485
-
-
-
-
18:00
Jan 12
15.73
0.54
-
15.193364
485
-
-
-
9.29 18:00
Jan 12
15.73
0.54
-
15.193364
490
-
-
-
8.71 18:00
Jan 12
15.24
0.55
-
14.691098
490
-
-
-
-
18:00
Jan 12
15.24
0.55
-
14.691098
495
-
-
-
8.23 18:00
Jan 12
14.74
0.55
-
14.191446
495
-
-
-
-
18:00
Jan 12
14.74
0.55
-
14.191446
500
-
14.3713.7113.71 18:00
Jan 12
14.24
0.5520013.6914606
500
-
-
-
-
18:00
Jan 12
14.24
0.5520013.6914606
505
-
-
-
-
18:00
Jan 12
13.74
0.55
-
13.192566
505
-
-
-
11.24 18:00
Jan 12
13.74
0.55
-
13.192566
510
-
13.3512.7112.71 18:00
Jan 12
13.25
0.55
-
12.703449
510
-
-
-
-
18:00
Jan 12
13.25
0.55
-
12.703449
515
-
-
-
-
18:00
Jan 12
12.75
0.55
-
12.202518
515
-
-
-
10.38 18:00
Jan 12
12.75
0.55
-
12.202518
52012.02
-
-
-
18:00
Jan 12
12.25
0.54411.713265
52012.0212.0212.0212.02 18:00
Jan 12
12.25
0.54411.713265
525
-
-
-
7.40 18:00
Jan 12
11.76
0.55
-
11.213754
525
-
-
-
-
18:00
Jan 12
11.76
0.55
-
11.213754
530
-
11.4311.4311.43 18:00
Jan 12
11.26
0.54
-
10.72582
530
-
-
-
-
18:00
Jan 12
11.26
0.54
-
10.72582
535
-
-
-
-
18:00
Jan 12
10.77
0.55
-
10.22179
535
-
-
-
6.35 18:00
Jan 12
10.77
0.55
-
10.22179
54010.02
-
-
-
18:00
Jan 12
10.27
0.5459.733172
54010.0210.0210.0210.02 18:00
Jan 12
10.27
0.5459.733172
5459.929.929.929.92 18:00
Jan 12
9.78
0.5419.24938
5459.92
-
-
-
18:00
Jan 12
9.78
0.5419.24938
5509.38
-
-
-
18:00
Jan 12
9.29
0.54258.7513252
5509.389.409.389.40 18:00
Jan 12
9.29
0.54258.7513252
5558.65
-
-
-
18:00
Jan 12
8.80
0.5328.27614
5558.658.978.658.97 18:00
Jan 12
8.80
0.5328.27614
5607.677.677.677.67 18:00
Jan 12
8.31
0.53167.785971
5607.67
-
-
-
18:00
Jan 12
8.31
0.53167.785971
565
-
5.765.585.76 18:00
Jan 12
7.83
0.5417.29996
565
-
-
-
-
18:00
Jan 12
7.83
0.5417.29996
5706.48
-
-
-
18:00
Jan 12
7.34
0.53296.816043
5706.486.536.466.53 18:00
Jan 12
7.34
0.53296.816043
5756.10
-
-
-
18:00
Jan 12
6.86
0.53526.333855
5756.106.696.106.58 18:00
Jan 12
6.86
0.53526.333855
5805.73
-
-
-
18:00
Jan 12
6.38
0.52255.8611143
5805.736.225.736.04 18:00
Jan 12
6.38
0.52255.8611143
5855.225.225.225.22 18:00
Jan 12
5.91
0.52225.392621
5855.22
-
-
-
18:00
Jan 12
5.91
0.52225.392621
5905.40
-
-
-
18:00
Jan 12
5.44
0.5144.937238
5905.405.405.405.40 18:00
Jan 12
5.44
0.5144.937238
5954.90
-
-
-
18:00
Jan 12
4.98
0.5044.481742
5954.905.004.905.00 18:00
Jan 12
4.98
0.5044.481742
6003.77
-
-
-
18:00
Jan 12
4.53
0.50524.0311380
6003.774.623.664.61 18:00
Jan 12
4.53
0.50524.0311380
6053.203.773.203.77 18:00
Jan 12
4.09
0.4873.612955
6053.20
-
-
-
18:00
Jan 12
4.09
0.4873.612955
6102.98
-
-
-
18:00
Jan 12
3.66
0.46973.206740
6102.983.792.853.79 18:00
Jan 12
3.66
0.46973.206740
6152.573.292.403.29 18:00
Jan 12
3.25
0.441872.812657
6152.57
-
-
-
18:00
Jan 12
3.25
0.441872.812657
620
-
-
-
-
18:00
Jan 12
2.85
0.412022.447148
6202.272.932.162.91 18:00
Jan 12
2.85
0.412022.447148
6251.85
-
-
-
18:00
Jan 12
2.48
0.372402.112394
6251.852.531.852.53 18:00
Jan 12
2.48
0.372402.112394
6301.71
-
-
-
18:00
Jan 12
2.13
0.3311761.804140
6301.712.211.472.15 18:00
Jan 12
2.13
0.3311761.804140
6351.501.891.221.89 18:00
Jan 12
1.82
0.307031.524157
635
-
-
-
-
18:00
Jan 12
1.82
0.307031.524157
6401.13
-
-
-
18:00
Jan 12
1.53
0.259301.287002
6401.131.611.001.61 18:00
Jan 12
1.53
0.259301.287002
6451.04
-
-
-
18:00
Jan 12
1.27
0.216241.062953
6451.041.320.851.32 18:00
Jan 12
1.27
0.216241.062953
650
-
-
-
-
18:00
Jan 12
1.06
0.1835020.8816413
6500.801.100.681.09 18:00
Jan 12
1.06
0.1835020.8816413
6550.60
-
-
-
18:00
Jan 12
0.87
0.146830.731770
6550.600.920.570.91 18:00
Jan 12
0.87
0.146830.731770
6600.560.740.460.72 18:00
Jan 12
0.71
0.1125640.607162
660
-
-
-
-
18:00
Jan 12
0.71
0.1125640.607162
6650.47
-
-
-
18:00
Jan 12
0.57
0.082590.492159
6650.470.570.370.57 18:00
Jan 12
0.57
0.082590.492159
670
-
-
-
-
18:00
Jan 12
0.47
0.0716000.406593
6700.380.490.300.49 18:00
Jan 12
0.47
0.0716000.406593
675
-
-
-
-
18:00
Jan 12
0.38
0.046970.341729
6750.320.400.240.40 18:00
Jan 12
0.38
0.046970.341729
6800.27
-
-
-
18:00
Jan 12
0.31
0.034610.288569
6800.270.320.200.32 18:00
Jan 12
0.31
0.034610.288569
6850.190.270.170.27 18:00
Jan 12
0.26
0.02990.243526
6850.19
-
-
-
18:00
Jan 12
0.26
0.02990.243526
6900.210.220.140.22 18:00
Jan 12
0.21
0.014220.207252
6900.21
-
-
-
18:00
Jan 12
0.21
0.014220.207252
695
-
-
-
-
18:00
Jan 12
0.18
0.013290.171443
6950.140.190.120.18 18:00
Jan 12
0.18
0.013290.171443
7000.12
-
-
-
18:00
Jan 12
0.15
-
7010.1512522
7000.120.160.110.16 18:00
Jan 12
0.15
-
7010.1512522
705
-
-
-
-
18:00
Jan 12
0.13
-
1700.13911
7050.110.140.090.13 18:00
Jan 12
0.13
-
1700.13911
7100.080.110.080.11 18:00
Jan 12
0.11
-
1170.112777
7100.08
-
-
-
18:00
Jan 12
0.11
-
1170.112777
7150.07
-
-
-
18:00
Jan 12
0.10
-
5100.101179
7150.070.100.070.09 18:00
Jan 12
0.10
-
5100.101179
7200.070.080.060.08 18:00
Jan 12
0.09
0.016860.083119
7200.07
-
-
-
18:00
Jan 12
0.09
0.016860.083119
7250.060.070.060.07 18:00
Jan 12
0.08
0.01120.07709
7250.06
-
-
-
18:00
Jan 12
0.08
0.01120.07709
7300.050.060.050.06 18:00
Jan 12
0.07
0.017600.062192
7300.05
-
-
-
18:00
Jan 12
0.07
0.017600.062192
7350.050.050.050.05 18:00
Jan 12
0.06
-
150.061041
7350.05
-
-
-
18:00
Jan 12
0.06
-
150.061041
7400.040.060.030.06 18:00
Jan 12
0.05
-
6740.053257
7400.04
-
-
-
18:00
Jan 12
0.05
-
6740.053257
7450.03
-
-
-
18:00
Jan 12
0.05
0.01430.041087
7450.030.050.030.05 18:00
Jan 12
0.05
0.01430.041087
7500.030.040.030.04 18:00
Jan 12
0.04
-
2280.044684
7500.03
-
-
-
18:00
Jan 12
0.04
-
2280.044684
7550.03
-
-
-
18:00
Jan 12
0.03
-0.0130.041071
7550.030.040.030.04 18:00
Jan 12
0.03
-0.0130.041071
7600.03
-
-
-
18:00
Jan 12
0.03
-
70.031181
7600.030.030.030.03 18:00
Jan 12
0.03
-
70.031181
765
-
0.030.030.03 18:00
Jan 12
0.03
-
-
0.03900
765
-
-
-
-
18:00
Jan 12
0.03
-
-
0.03900
7700.02
-
-
-
18:00
Jan 12
0.02
-0.013990.03790
7700.020.020.020.02 18:00
Jan 12
0.02
-0.013990.03790
7750.02
-
-
-
18:00
Jan 12
0.02
-
50.02777
7750.020.020.020.02 18:00
Jan 12
0.02
-
50.02777
7800.02
-
-
-
18:00
Jan 12
0.02
-
3000.022296
7800.020.020.020.02 18:00
Jan 12
0.02
-
3000.022296
7850.02
-
-
-
18:00
Jan 12
0.02
-
1500.02224
7850.020.020.020.02 18:00
Jan 12
0.02
-
1500.02224
790
-
-
-
-
18:00
Jan 12
0.02
-
20.02873
790
-
0.020.020.02 18:00
Jan 12
0.02
-
20.02873
7950.01
-
-
-
18:00
Jan 12
0.01
-0.01240.02795
7950.010.010.010.01 18:00
Jan 12
0.01
-0.01240.02795
8000.010.010.010.01 18:00
Jan 12
0.01
-
1420.012143
800
-
-
-
-
18:00
Jan 12
0.01
-
1420.012143
8050.01
-
-
-
18:00
Jan 12
0.01
-
350.01320
8050.010.010.010.01 18:00
Jan 12
0.01
-
350.01320
8100.010.010.010.01 18:00
Jan 12
0.01
-
1930.01149
8100.01
-
-
-
18:00
Jan 12
0.01
-
1930.01149
8150.01
-
-
-
18:00
Jan 12
0.01
-
7400.01115
8150.010.010.010.01 18:00
Jan 12
0.01
-
7400.01115
820
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01707
820
-
0.010.010.01 18:00
Jan 12
0.01
-
-
0.01707
825
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01615
825
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01615
830
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01304
830
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01304
835
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01339
835
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01339
840
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01723
840
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01723
845
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01141
845
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01141
850
-
-
-
-
18:00
Jan 12
0.01
-
-
0.011127
850
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.011127
855
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01122
855
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01122
860
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01128
860
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01128
865
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01158
865
-
-
-
0.02 18:00
Jan 12
0.01
-
-
0.01158
870
-
-
-
0.02 18:00
Jan 12
0.01
-
-
0.01246
870
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01246
875
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01107
875
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01107
880
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01313
880
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01313
885
-
-
-
-
18:00
Jan 12
0.01
-
-
0.018
885
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.018
890
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01533
890
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01533
895
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.0155
895
-
-
-
-
18:00
Jan 12
0.01
-
-
0.0155
900
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01508
900
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01508
905
-
-
-
-
18:00
Jan 12
0.01
-
-
0.0125
905
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.0125
910
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.0126
910
-
-
-
-
18:00
Jan 12
0.01
-
-
0.0126
915
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01101
915
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01101
920
-
-
-
-
18:00
Jan 12
0.01
-
-
0.0160
920
-
-
-
0.02 18:00
Jan 12
0.01
-
-
0.0160
925
-
-
-
0.02 18:00
Jan 12
0.01
-
-
0.012
925
-
-
-
-
18:00
Jan 12
0.01
-
-
0.012
930
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01249
930
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01249
935
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01114
935
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01114
940
-
-
-
-
18:00
Jan 12
0.01
-
-
0.0129
940
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.0129
945
-
-
-
-
18:00
Jan 12
0.01
-
-
0.0148
945
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.0148
950
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01174
950
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01174
1000
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01688
1000
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01688

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