Commodity Futures Options Price Quotes For

Apr 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
Dec 08
57.46
0.703391456.76160894 
250
-
-
-
-
18:00
Dec 08
32.46
0.70
-
31.76
-
400
-
-
-
-
18:00
Dec 08
17.47
0.69
-
16.78
-
420
-
-
-
-
18:00
Dec 08
15.50
0.70
-
14.80
-
450
-
-
-
-
18:00
Dec 08
12.58
0.68
-
11.901
450
-
-
-
-
18:00
Dec 08
12.58
0.68
-
11.901
460
-
-
-
-
18:00
Dec 08
11.62
0.67
-
10.952
460
-
-
-
5.00 18:00
Dec 08
11.62
0.67
-
10.952
475
-
-
-
5.49 18:00
Dec 08
10.21
0.65
-
9.562
475
-
-
-
-
18:00
Dec 08
10.21
0.65
-
9.562
480
-
-
-
-
18:00
Dec 08
9.75
0.65
-
9.1015
480
-
10.0410.0410.04 18:00
Dec 08
9.75
0.65
-
9.1015
485
-
-
-
-
18:00
Dec 08
9.29
0.63
-
8.66214
485
-
-
-
9.95 18:00
Dec 08
9.29
0.63
-
8.66214
490
-
-
-
-
18:00
Dec 08
8.84
0.63
-
8.21105
490
-
-
-
9.51 18:00
Dec 08
8.84
0.63
-
8.21105
495
-
-
-
9.08 18:00
Dec 08
8.39
0.62
-
7.772
495
-
-
-
-
18:00
Dec 08
8.39
0.62
-
7.772
500
-
-
-
-
18:00
Dec 08
7.95
0.61
-
7.34977
500
-
-
-
5.44 18:00
Dec 08
7.95
0.61
-
7.34977
505
-
-
-
-
18:00
Dec 08
7.52
0.60
-
6.9248
505
-
-
-
6.75 18:00
Dec 08
7.52
0.60
-
6.9248
510
-
-
-
-
18:00
Dec 08
7.09
0.59
-
6.50124
510
-
-
-
6.59 18:00
Dec 08
7.09
0.59
-
6.50124
515
-
-
-
-
18:00
Dec 08
6.67
0.57
-
6.1098
515
-
-
-
5.72 18:00
Dec 08
6.67
0.57
-
6.1098
520
-
-
-
6.10 18:00
Dec 08
6.26
0.56
-
5.70119
520
-
-
-
-
18:00
Dec 08
6.26
0.56
-
5.70119
5255.79
-
-
-
18:00
Dec 08
5.86
0.5515.31738
5255.795.795.795.79 18:00
Dec 08
5.86
0.5515.31738
530
-
-
-
-
18:00
Dec 08
5.46
0.53
-
4.93605
530
-
5.385.385.38 18:00
Dec 08
5.46
0.53
-
4.93605
535
-
-
-
-
18:00
Dec 08
5.08
0.52
-
4.5633
535
-
5.025.025.02 18:00
Dec 08
5.08
0.52
-
4.5633
540
-
4.254.254.25 18:00
Dec 08
4.71
0.51
-
4.20115
540
-
-
-
-
18:00
Dec 08
4.71
0.51
-
4.20115
545
-
-
-
-
18:00
Dec 08
4.34
0.49
-
3.8536
545
-
4.334.334.33 18:00
Dec 08
4.34
0.49
-
3.8536
5503.79
-
-
-
18:00
Dec 08
3.99
0.4723.522015
5503.793.793.793.79 18:00
Dec 08
3.99
0.4723.522015
555
-
-
-
-
18:00
Dec 08
3.65
0.45
-
3.2082
555
-
3.753.753.75 18:00
Dec 08
3.65
0.45
-
3.2082
560
-
-
-
-
18:00
Dec 08
3.33
0.4352.90480
560
-
2.782.782.78 18:00
Dec 08
3.33
0.4352.90480
565
-
-
-
-
18:00
Dec 08
3.02
0.40
-
2.62185
565
-
2.512.482.48 18:00
Dec 08
3.02
0.40
-
2.62185
570
-
2.312.162.31 18:00
Dec 08
2.72
0.37
-
2.352137
570
-
-
-
-
18:00
Dec 08
2.72
0.37
-
2.352137
575
-
-
-
-
18:00
Dec 08
2.44
0.35
-
2.09814
575
-
2.092.052.05 18:00
Dec 08
2.44
0.35
-
2.09814
5802.142.142.142.14 18:00
Dec 08
2.18
0.331321.85710
5802.14
-
-
-
18:00
Dec 08
2.18
0.331321.85710
5851.841.931.841.91 18:00
Dec 08
1.94
0.30631.6429
5851.84
-
-
-
18:00
Dec 08
1.94
0.30631.6429
5901.66
-
-
-
18:00
Dec 08
1.71
0.271011.44715
5901.661.721.661.72 18:00
Dec 08
1.71
0.271011.44715
595
-
1.241.241.24 18:00
Dec 08
1.51
0.2511.26159
595
-
-
-
-
18:00
Dec 08
1.51
0.2511.26159
6001.24
-
-
-
18:00
Dec 08
1.32
0.231101.095167
6001.241.401.241.27 18:00
Dec 08
1.32
0.231101.095167
6051.06
-
-
-
18:00
Dec 08
1.15
0.20170.95157
6051.061.171.061.17 18:00
Dec 08
1.15
0.20170.95157
6101.03
-
-
-
18:00
Dec 08
1.01
0.19830.82325
6101.031.030.900.90 18:00
Dec 08
1.01
0.19830.82325
6150.770.770.770.77 18:00
Dec 08
0.87
0.1730.70557
6150.77
-
-
-
18:00
Dec 08
0.87
0.1730.70557
6200.76
-
-
-
18:00
Dec 08
0.75
0.15250.60582
6200.760.770.730.75 18:00
Dec 08
0.75
0.15250.60582
6250.54
-
-
-
18:00
Dec 08
0.65
0.1450.51136
6250.540.570.540.57 18:00
Dec 08
0.65
0.1450.51136
6300.44
-
-
-
18:00
Dec 08
0.56
0.121200.44767
6300.440.560.440.56 18:00
Dec 08
0.56
0.121200.44767
635
-
-
-
-
18:00
Dec 08
0.49
0.11
-
0.38173
635
-
0.390.360.37 18:00
Dec 08
0.49
0.11
-
0.38173
6400.400.430.400.43 18:00
Dec 08
0.42
0.101360.32454
6400.40
-
-
-
18:00
Dec 08
0.42
0.101360.32454
645
-
-
-
-
18:00
Dec 08
0.36
0.08180.28269
6450.290.360.290.34 18:00
Dec 08
0.36
0.08180.28269
6500.260.310.250.30 18:00
Dec 08
0.32
0.084750.244048
6500.26
-
-
-
18:00
Dec 08
0.32
0.084750.244048
6550.26
-
-
-
18:00
Dec 08
0.28
0.071000.21199
6550.260.260.260.26 18:00
Dec 08
0.28
0.071000.21199
6600.20
-
-
-
18:00
Dec 08
0.24
0.0650.18287
6600.200.250.200.25 18:00
Dec 08
0.24
0.0650.18287
6650.20
-
-
-
18:00
Dec 08
0.21
0.0540.16140
6650.200.200.200.20 18:00
Dec 08
0.21
0.0540.16140
670
-
0.140.130.14 18:00
Dec 08
0.19
0.051100.14149
670
-
-
-
-
18:00
Dec 08
0.19
0.051100.14149
6750.140.150.140.15 18:00
Dec 08
0.17
0.05140.12150
6750.14
-
-
-
18:00
Dec 08
0.17
0.05140.12150
6800.12
-
-
-
18:00
Dec 08
0.15
0.041170.11109
6800.120.160.120.16 18:00
Dec 08
0.15
0.041170.11109
685
-
-
-
-
18:00
Dec 08
0.13
0.03
-
0.1033
685
-
0.170.170.17 18:00
Dec 08
0.13
0.03
-
0.1033
6900.10
-
-
-
18:00
Dec 08
0.12
0.0330.09266
6900.100.100.100.10 18:00
Dec 08
0.12
0.0330.09266
695
-
-
-
-
18:00
Dec 08
0.11
0.03
-
0.0861
695
-
-
-
0.28 18:00
Dec 08
0.11
0.03
-
0.0861
7000.09
-
-
-
18:00
Dec 08
0.10
0.0250.085370
7000.090.100.090.10 18:00
Dec 08
0.10
0.0250.085370
705
-
-
-
-
18:00
Dec 08
0.09
0.02
-
0.0716
705
-
-
-
0.12 18:00
Dec 08
0.09
0.02
-
0.0716
710
-
-
-
-
18:00
Dec 08
0.08
0.02
-
0.06113
710
-
0.090.090.09 18:00
Dec 08
0.08
0.02
-
0.06113
715
-
0.060.060.06 18:00
Dec 08
0.08
0.02
-
0.0656
715
-
-
-
-
18:00
Dec 08
0.08
0.02
-
0.0656
720
-
-
-
-
18:00
Dec 08
0.07
0.02
-
0.05158
720
-
0.090.080.08 18:00
Dec 08
0.07
0.02
-
0.05158
725
-
0.050.050.05 18:00
Dec 08
0.06
0.01
-
0.05178
725
-
-
-
-
18:00
Dec 08
0.06
0.01
-
0.05178
730
-
-
-
-
18:00
Dec 08
0.06
0.02
-
0.04110
730
-
0.060.050.05 18:00
Dec 08
0.06
0.02
-
0.04110
735
-
-
-
0.15 18:00
Dec 08
0.05
0.01
-
0.041
735
-
-
-
-
18:00
Dec 08
0.05
0.01
-
0.041
740
-
-
-
0.07 18:00
Dec 08
0.05
0.01
-
0.04131
740
-
-
-
-
18:00
Dec 08
0.05
0.01
-
0.04131
745
-
-
-
-
18:00
Dec 08
0.04
-
-
0.0476
745
-
0.040.040.04 18:00
Dec 08
0.04
-
-
0.0476
750
-
-
-
0.06 18:00
Dec 08
0.04
0.0190.0331
750
-
-
-
-
18:00
Dec 08
0.04
0.0190.0331
755
-
-
-
-
18:00
Dec 08
0.04
0.01
-
0.03104
755
-
-
-
0.06 18:00
Dec 08
0.04
0.01
-
0.03104
760
-
0.030.030.03 18:00
Dec 08
0.04
0.01
-
0.0374
760
-
-
-
-
18:00
Dec 08
0.04
0.01
-
0.0374
765
-
-
-
-
18:00
Dec 08
0.03
-
-
0.0380
765
-
0.030.030.03 18:00
Dec 08
0.03
-
-
0.0380
770
-
-
-
0.08 18:00
Dec 08
0.03
-
-
0.0326
770
-
-
-
-
18:00
Dec 08
0.03
-
-
0.0326
775
-
-
-
-
18:00
Dec 08
0.03
0.01
-
0.024
775
-
-
-
0.05 18:00
Dec 08
0.03
0.01
-
0.024
780
-
-
-
-
18:00
Dec 08
0.03
0.01
-
0.022
780
-
-
-
0.08 18:00
Dec 08
0.03
0.01
-
0.022
790
-
-
-
-
18:00
Dec 08
0.02
-
-
0.024
790
-
-
-
0.04 18:00
Dec 08
0.02
-
-
0.024
7950.020.020.020.02 18:00
Dec 08
0.02
-
1260.0226
7950.02
-
-
-
18:00
Dec 08
0.02
-
1260.0226
8000.02
-
-
-
18:00
Dec 08
0.02
-
1000.02245
8000.020.020.020.02 18:00
Dec 08
0.02
-
1000.02245
805
-
0.020.020.02 18:00
Dec 08
0.02
-
-
0.02130
805
-
-
-
-
18:00
Dec 08
0.02
-
-
0.02130
810
-
-
-
-
18:00
Dec 08
0.02
-
-
0.0243
810
-
0.020.020.02 18:00
Dec 08
0.02
-
-
0.0243
815
-
-
-
-
18:00
Dec 08
0.02
0.01
-
0.011
815
-
-
-
0.03 18:00
Dec 08
0.02
0.01
-
0.011
820
-
-
-
-
18:00
Dec 08
0.02
0.01
-
0.01291
820
-
0.020.020.02 18:00
Dec 08
0.02
0.01
-
0.01291
825
-
0.020.020.02 18:00
Dec 08
0.01
-
-
0.01163
890
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01450
890
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01450
900
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01132
900
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01132
905
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0168
905
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.0168
930
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01115
930
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01115
950
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01349
950
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01349
975
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0126
975
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.0126
1000
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01654
1000
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01654

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