Commodity Futures Options Price Quotes For

May 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
57.39
0.713051156.68129764 
400
-
-
-
-
18:01
Dec 08
17.42
0.70
-
16.72
-
405
-
-
-
-
18:01
Dec 08
16.93
0.70
-
16.23
-
420
-
-
-
-
18:01
Dec 08
15.47
0.69
-
14.78
-
450
-
-
-
-
18:01
Dec 08
12.60
0.67
-
11.931
450
-
-
-
10.33 18:01
Dec 08
12.60
0.67
-
11.931
455
-
-
-
7.58 18:01
Dec 08
12.13
0.66
-
11.47
-
455
-
-
-
-
18:01
Dec 08
12.13
0.66
-
11.47
-
460
-
-
-
-
18:01
Dec 08
11.67
0.65
-
11.029
460
-
-
-
7.21 18:01
Dec 08
11.67
0.65
-
11.029
485
-
-
-
-
18:01
Dec 08
9.42
0.62
-
8.80
-
485
-
-
-
-
18:01
Dec 08
9.42
0.62
-
8.80
-
490
-
-
-
-
18:01
Dec 08
8.99
0.61
-
8.387
490
-
-
-
8.44 18:01
Dec 08
8.99
0.61
-
8.387
495
-
-
-
5.58 18:01
Dec 08
8.56
0.60
-
7.963
495
-
-
-
-
18:01
Dec 08
8.56
0.60
-
7.963
500
-
-
-
-
18:01
Dec 08
8.14
0.60
-
7.54650
500
-
-
-
5.26 18:01
Dec 08
8.14
0.60
-
7.54650
505
-
-
-
-
18:01
Dec 08
7.72
0.58
-
7.14100
510
-
-
-
-
18:01
Dec 08
7.31
0.57
-
6.7415
510
-
-
-
7.84 18:01
Dec 08
7.31
0.57
-
6.7415
515
-
-
-
5.17 18:01
Dec 08
6.91
0.56
-
6.356
515
-
-
-
-
18:01
Dec 08
6.91
0.56
-
6.356
520
-
-
-
-
18:01
Dec 08
6.52
0.55
-
5.97576
520
-
-
-
6.53 18:01
Dec 08
6.52
0.55
-
5.97576
525
-
-
-
-
18:01
Dec 08
6.13
0.54
-
5.5927
525
-
5.655.325.32 18:01
Dec 08
6.13
0.54
-
5.5927
530
-
5.264.834.83 18:01
Dec 08
5.75
0.52
-
5.23510
530
-
-
-
-
18:01
Dec 08
5.75
0.52
-
5.23510
535
-
4.924.494.49 18:01
Dec 08
5.38
0.51
-
4.8729
535
-
-
-
-
18:01
Dec 08
5.38
0.51
-
4.8729
5405.00
-
-
-
18:01
Dec 08
5.03
0.5134.5267
5405.005.005.005.00 18:01
Dec 08
5.03
0.5134.5267
5454.65
-
-
-
18:01
Dec 08
4.68
0.4964.1940
5454.654.654.514.51 18:01
Dec 08
4.68
0.4964.1940
5504.384.384.254.25 18:01
Dec 08
4.34
0.4743.871249
5504.38
-
-
-
18:01
Dec 08
4.34
0.4743.871249
555
-
3.493.373.49 18:01
Dec 08
4.01
0.46
-
3.55216
555
-
-
-
-
18:01
Dec 08
4.01
0.46
-
3.55216
5603.67
-
-
-
18:01
Dec 08
3.69
0.43123.26756
5603.673.733.633.63 18:01
Dec 08
3.69
0.43123.26756
5653.25
-
-
-
18:01
Dec 08
3.39
0.4262.97370
5653.253.363.253.36 18:01
Dec 08
3.39
0.4262.97370
5703.143.143.013.01 18:01
Dec 08
3.10
0.40132.70585
5703.14
-
-
-
18:01
Dec 08
3.10
0.40132.70585
5752.80
-
-
-
18:01
Dec 08
2.81
0.36132.45231
5752.802.802.732.73 18:01
Dec 08
2.81
0.36132.45231
5802.58
-
-
-
18:01
Dec 08
2.55
0.34222.21376
5802.582.582.452.45 18:01
Dec 08
2.55
0.34222.21376
5852.33
-
-
-
18:01
Dec 08
2.31
0.33151.9844
5852.332.332.332.33 18:01
Dec 08
2.31
0.33151.9844
5901.992.011.992.01 18:01
Dec 08
2.08
0.3041.7843
5901.99
-
-
-
18:01
Dec 08
2.08
0.3041.7843
595
-
-
-
-
18:01
Dec 08
1.87
0.29
-
1.5877
595
-
-
-
2.21 18:01
Dec 08
1.87
0.29
-
1.5877
6001.68
-
-
-
18:01
Dec 08
1.67
0.263351.412395
6001.681.721.561.62 18:01
Dec 08
1.67
0.263351.412395
6051.45
-
-
-
18:01
Dec 08
1.48
0.23201.2551
6051.451.481.451.48 18:01
Dec 08
1.48
0.23201.2551
6101.32
-
-
-
18:01
Dec 08
1.32
0.22101.10163
6101.321.321.321.32 18:01
Dec 08
1.32
0.22101.10163
615
-
-
-
-
18:01
Dec 08
1.17
0.20
-
0.9734
615
-
-
-
1.27 18:01
Dec 08
1.17
0.20
-
0.9734
620
-
-
-
-
18:01
Dec 08
1.04
0.19
-
0.85730
620
-
0.920.910.92 18:01
Dec 08
1.04
0.19
-
0.85730
6250.80
-
-
-
18:01
Dec 08
0.92
0.1740.75140
6250.800.800.800.80 18:01
Dec 08
0.92
0.1740.75140
6300.700.700.700.70 18:01
Dec 08
0.81
0.1620.65407
6300.70
-
-
-
18:01
Dec 08
0.81
0.1620.65407
6350.61
-
-
-
18:01
Dec 08
0.72
0.1520.5737
6350.610.610.610.61 18:01
Dec 08
0.72
0.1520.5737
6400.530.530.530.53 18:01
Dec 08
0.63
0.1320.50226
6400.53
-
-
-
18:01
Dec 08
0.63
0.1320.50226
6450.46
-
-
-
18:01
Dec 08
0.55
0.1150.44141
6450.460.460.460.46 18:01
Dec 08
0.55
0.1150.44141
6500.400.480.400.48 18:01
Dec 08
0.49
0.10240.391418
6500.40
-
-
-
18:01
Dec 08
0.49
0.10240.391418
655
-
-
-
-
18:01
Dec 08
0.44
0.10
-
0.347
655
-
0.320.320.32 18:01
Dec 08
0.44
0.10
-
0.347
660
-
-
-
-
18:01
Dec 08
0.39
0.09
-
0.30130
660
-
-
-
0.60 18:01
Dec 08
0.39
0.09
-
0.30130
665
-
-
-
-
18:01
Dec 08
0.35
0.09
-
0.262
665
-
-
-
0.54 18:01
Dec 08
0.35
0.09
-
0.262
670
-
0.320.320.32 18:01
Dec 08
0.31
0.08
-
0.2338
670
-
-
-
-
18:01
Dec 08
0.31
0.08
-
0.2338
675
-
-
-
-
18:01
Dec 08
0.27
0.06
-
0.2114
675
-
0.190.190.19 18:01
Dec 08
0.27
0.06
-
0.2114
680
-
-
-
-
18:01
Dec 08
0.24
0.05
-
0.19143
680
-
0.170.170.17 18:01
Dec 08
0.24
0.05
-
0.19143
685
-
-
-
-
18:01
Dec 08
0.22
0.05
-
0.172
685
-
-
-
0.29 18:01
Dec 08
0.22
0.05
-
0.172
690
-
0.190.140.14 18:01
Dec 08
0.20
0.05
-
0.1548
690
-
-
-
-
18:01
Dec 08
0.20
0.05
-
0.1548
695
-
0.190.190.19 18:01
Dec 08
0.18
0.05
-
0.131
7000.14
-
-
-
18:01
Dec 08
0.16
0.04210.122546
7000.140.140.140.14 18:01
Dec 08
0.16
0.04210.122546
705
-
-
-
-
18:01
Dec 08
0.15
0.04
-
0.111
705
-
-
-
0.20 18:01
Dec 08
0.15
0.04
-
0.111
710
-
-
-
-
18:01
Dec 08
0.14
0.04
-
0.1074
710
-
-
-
0.19 18:01
Dec 08
0.14
0.04
-
0.1074
715
-
-
-
0.17 18:01
Dec 08
0.13
0.04
-
0.091
715
-
-
-
-
18:01
Dec 08
0.13
0.04
-
0.091
720
-
-
-
-
18:01
Dec 08
0.12
0.03
-
0.0934
720
-
-
-
0.21 18:01
Dec 08
0.12
0.03
-
0.0934
725
-
-
-
-
18:01
Dec 08
0.11
0.03
-
0.081
725
-
0.120.120.12 18:01
Dec 08
0.11
0.03
-
0.081
730
-
-
-
-
18:01
Dec 08
0.10
0.02
-
0.08157
730
-
0.120.100.10 18:01
Dec 08
0.10
0.02
-
0.08157
735
-
-
-
0.16 18:01
Dec 08
0.09
0.02
-
0.071
735
-
-
-
-
18:01
Dec 08
0.09
0.02
-
0.071
7400.08
-
-
-
18:01
Dec 08
0.09
0.0210.0726
7400.080.080.080.08 18:01
Dec 08
0.09
0.0210.0726
745
-
-
-
0.14 18:01
Dec 08
0.08
0.02
-
0.062
745
-
-
-
-
18:01
Dec 08
0.08
0.02
-
0.062
750
-
-
-
-
18:01
Dec 08
0.07
0.01
-
0.062014
750
-
-
-
0.11 18:01
Dec 08
0.07
0.01
-
0.062014
755
-
-
-
-
18:01
Dec 08
0.07
0.02
-
0.053
755
-
-
-
0.11 18:01
Dec 08
0.07
0.02
-
0.053
7600.060.060.050.06 18:01
Dec 08
0.06
0.0170.0568
7600.06
-
-
-
18:01
Dec 08
0.06
0.0170.0568
765
-
-
-
-
18:01
Dec 08
0.06
0.01
-
0.052
765
-
-
-
0.13 18:01
Dec 08
0.06
0.01
-
0.052
7700.05
-
-
-
18:01
Dec 08
0.06
0.02100.0472
7700.050.050.050.05 18:01
Dec 08
0.06
0.02100.0472
7750.050.050.050.05 18:01
Dec 08
0.05
-
10
-
0
7800.05
-
-
-
18:01
Dec 08
0.05
0.01100.0453
7800.050.050.050.05 18:01
Dec 08
0.05
0.01100.0453
790
-
-
-
0.05 18:01
Dec 08
0.04
-
40.046
790
-
-
-
-
18:01
Dec 08
0.04
-
40.046
795
-
-
-
0.07 18:01
Dec 08
0.04
0.01
-
0.033
795
-
-
-
-
18:01
Dec 08
0.04
0.01
-
0.033
800
-
-
-
-
18:01
Dec 08
0.04
0.01
-
0.03217
800
-
0.030.030.03 18:01
Dec 08
0.04
0.01
-
0.03217
805
-
-
-
-
18:01
Dec 08
0.03
-
-
0.03162
805
-
0.030.030.03 18:01
Dec 08
0.03
-
-
0.03162
810
-
-
-
-
18:01
Dec 08
0.03
-
-
0.0352
810
-
-
-
0.04 18:01
Dec 08
0.03
-
-
0.0352
815
-
-
-
0.05 18:01
Dec 08
0.03
-
-
0.032
815
-
-
-
-
18:01
Dec 08
0.03
-
-
0.032
820
-
-
-
-
18:01
Dec 08
0.03
0.01
-
0.023
820
-
-
-
0.05 18:01
Dec 08
0.03
0.01
-
0.023
825
-
-
-
-
18:01
Dec 08
0.03
0.01
-
0.022
825
-
-
-
0.05 18:01
Dec 08
0.03
0.01
-
0.022
830
-
-
-
-
18:01
Dec 08
0.03
0.01
-
0.027
830
-
-
-
0.06 18:01
Dec 08
0.03
0.01
-
0.027
860
-
-
-
-
18:01
Dec 08
0.02
-
3
-
0
925
-
0.010.010.01 18:01
Dec 08
0.01
-
-
0.0162
925
-
-
-
-
18:01
Dec 08
0.01
-
-
0.0162
940
-
-
-
-
18:01
Dec 08
0.01
-
-
0.0118
940
-
-
-
0.01 18:01
Dec 08
0.01
-
-
0.0118
960
-
-
-
-
18:01
Dec 08
0.01
-
-
0.01150
960
-
-
-
0.03 18:01
Dec 08
0.01
-
-
0.01150
1000
-
-
-
0.02 18:00
Dec 08
0.01
-
-
0.01102
1000
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01102

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