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
Jan 12
63.77
0.578855463.20145907 
400
-
-
-
-
18:01
Jan 12
23.77
0.57
-
23.20
-
405
-
-
-
-
18:01
Jan 12
23.27
0.57
-
22.70
-
420
-
-
-
-
18:01
Jan 12
21.77
0.57
-
21.20
-
430
-
-
-
-
18:01
Jan 12
20.77
0.57
-
20.2050
430
-
-
-
-
18:01
Jan 12
20.77
0.57
-
20.2050
435
-
-
-
-
18:01
Jan 12
20.27
0.57
-
19.70133
435
-
-
-
-
18:01
Jan 12
20.27
0.57
-
19.70133
445
-
-
-
-
18:01
Jan 12
19.28
0.57
-
18.71314
445
-
-
-
-
18:01
Jan 12
19.28
0.57
-
18.71314
450
-
-
-
-
18:01
Jan 12
18.78
0.57
-
18.2131
450
-
-
-
12.88 18:01
Jan 12
18.78
0.57
-
18.2131
455
-
-
-
7.58 18:01
Jan 12
18.28
0.57
-
17.712
455
-
-
-
-
18:01
Jan 12
18.28
0.57
-
17.712
460
-
-
-
-
18:01
Jan 12
17.79
0.57
-
17.22101
460
-
-
-
7.21 18:01
Jan 12
17.79
0.57
-
17.22101
485
-
-
-
-
18:01
Jan 12
15.32
0.57
-
14.75274
485
-
-
-
-
18:01
Jan 12
15.32
0.57
-
14.75274
490
-
-
-
-
18:01
Jan 12
14.83
0.57
-
14.267
490
-
-
-
8.44 18:01
Jan 12
14.83
0.57
-
14.267
495
-
-
-
5.58 18:01
Jan 12
14.34
0.57
-
13.77678
495
-
-
-
-
18:01
Jan 12
14.34
0.57
-
13.77678
500
-
-
-
11.40 18:01
Jan 12
13.86
0.57
-
13.29651
500
-
-
-
-
18:01
Jan 12
13.86
0.57
-
13.29651
505
-
-
-
-
18:01
Jan 12
13.37
0.57
-
12.80198
505
-
-
-
10.11 18:01
Jan 12
13.37
0.57
-
12.80198
510
-
-
-
-
18:01
Jan 12
12.89
0.57
-
12.3264
510
-
-
-
7.84 18:01
Jan 12
12.89
0.57
-
12.3264
515
-
-
-
-
18:01
Jan 12
12.41
0.57
-
11.847
515
-
-
-
9.17 18:01
Jan 12
12.41
0.57
-
11.847
520
-
-
-
6.53 18:01
Jan 12
11.93
0.57
-
11.36576
520
-
-
-
-
18:01
Jan 12
11.93
0.57
-
11.36576
525
-
-
-
5.32 18:01
Jan 12
11.45
0.57
-
10.8827
525
-
-
-
-
18:01
Jan 12
11.45
0.57
-
10.8827
530
-
-
-
-
18:01
Jan 12
10.97
0.56
-
10.41510
530
-
-
-
4.83 18:01
Jan 12
10.97
0.56
-
10.41510
535
-
-
-
-
18:01
Jan 12
10.50
0.56
-
9.9435
535
-
9.909.909.90 18:01
Jan 12
10.50
0.56
-
9.9435
540
-
-
-
-
18:01
Jan 12
10.03
0.56
-
9.4768
540
-
-
-
4.27 18:01
Jan 12
10.03
0.56
-
9.4768
545
-
-
-
-
18:01
Jan 12
9.57
0.56
-
9.0140
545
-
-
-
4.29 18:01
Jan 12
9.57
0.56
-
9.0140
550
-
8.968.968.96 18:01
Jan 12
9.11
0.56
-
8.551215
550
-
-
-
-
18:01
Jan 12
9.11
0.56
-
8.551215
555
-
-
-
-
18:01
Jan 12
8.66
0.56
-
8.10223
555
-
-
-
4.23 18:01
Jan 12
8.66
0.56
-
8.10223
560
-
-
-
-
18:01
Jan 12
8.21
0.55
-
7.66786
560
-
-
-
5.40 18:01
Jan 12
8.21
0.55
-
7.66786
565
-
-
-
3.00 18:01
Jan 12
7.77
0.55
-
7.22653
565
-
-
-
-
18:01
Jan 12
7.77
0.55
-
7.22653
570
-
-
-
-
18:01
Jan 12
7.33
0.53
-
6.801222
570
-
-
-
3.40 18:01
Jan 12
7.33
0.53
-
6.801222
575
-
-
-
-
18:01
Jan 12
6.91
0.53
-
6.38342
575
-
-
-
4.04 18:01
Jan 12
6.91
0.53
-
6.38342
580
-
-
-
-
18:01
Jan 12
6.49
0.52
-
5.97831
580
-
6.416.256.25 18:01
Jan 12
6.49
0.52
-
5.97831
585
-
-
-
-
18:01
Jan 12
6.08
0.51
-
5.57124
585
-
4.554.374.55 18:01
Jan 12
6.08
0.51
-
5.57124
590
-
-
-
-
18:01
Jan 12
5.68
0.50
-
5.18434
590
-
-
-
3.65 18:01
Jan 12
5.68
0.50
-
5.18434
595
-
-
-
-
18:01
Jan 12
5.29
0.49
-
4.80106
595
-
4.564.564.56 18:01
Jan 12
5.29
0.49
-
4.80106
6004.244.424.244.42 18:01
Jan 12
4.92
0.4824.443682
6004.24
-
-
-
18:01
Jan 12
4.92
0.4824.443682
605
-
-
-
-
18:01
Jan 12
4.55
0.4724.0885
605
-
4.264.164.26 18:01
Jan 12
4.55
0.4724.0885
610
-
3.903.653.90 18:01
Jan 12
4.20
0.45
-
3.75313
610
-
-
-
-
18:01
Jan 12
4.20
0.45
-
3.75313
6153.83
-
-
-
18:01
Jan 12
3.86
0.4433.42247
6153.833.833.833.83 18:01
Jan 12
3.86
0.4433.42247
6202.843.522.843.52 18:01
Jan 12
3.53
0.4173.121078
6202.84
-
-
-
18:01
Jan 12
3.53
0.4173.121078
6253.12
-
-
-
18:01
Jan 12
3.22
0.3972.83151
6253.123.203.123.20 18:01
Jan 12
3.22
0.3972.83151
6302.782.912.782.91 18:01
Jan 12
2.93
0.38662.551380
6302.78
-
-
-
18:01
Jan 12
2.93
0.38662.551380
6352.14
-
-
-
18:01
Jan 12
2.66
0.36552.30477
6352.142.592.142.59 18:01
Jan 12
2.66
0.36552.30477
6402.292.442.292.44 18:01
Jan 12
2.40
0.34162.06515
6402.29
-
-
-
18:01
Jan 12
2.40
0.34162.06515
6452.13
-
-
-
18:01
Jan 12
2.16
0.3141.85338
6452.132.132.132.13 18:01
Jan 12
2.16
0.3141.85338
6501.581.961.581.96 18:01
Jan 12
1.94
0.291031.651487
6501.58
-
-
-
18:01
Jan 12
1.94
0.291031.651487
6551.73
-
-
-
18:01
Jan 12
1.73
0.2751.46186
6551.731.731.731.73 18:01
Jan 12
1.73
0.2751.46186
660
-
1.421.421.42 18:01
Jan 12
1.55
0.2571.30259
660
-
-
-
-
18:01
Jan 12
1.55
0.2571.30259
6651.17
-
-
-
18:01
Jan 12
1.38
0.2381.15216
6651.171.371.171.37 18:01
Jan 12
1.38
0.2381.15216
6701.021.070.981.07 18:01
Jan 12
1.22
0.201091.02435
670
-
-
-
-
18:01
Jan 12
1.22
0.201091.02435
6750.89
-
-
-
18:01
Jan 12
1.08
0.18380.904020
6750.891.100.891.10 18:01
Jan 12
1.08
0.18380.904020
6800.740.970.740.97 18:01
Jan 12
0.96
0.1670.80831
6800.74
-
-
-
18:01
Jan 12
0.96
0.1670.80831
685
-
-
-
-
18:01
Jan 12
0.85
0.15
-
0.7037
685
-
0.830.820.82 18:01
Jan 12
0.85
0.15
-
0.7037
690
-
0.720.620.62 18:01
Jan 12
0.75
0.12
-
0.63160
690
-
-
-
-
18:01
Jan 12
0.75
0.12
-
0.63160
695
-
-
-
-
18:01
Jan 12
0.67
0.11
-
0.56105
695
-
0.610.610.61 18:01
Jan 12
0.67
0.11
-
0.56105
700
-
-
-
-
18:01
Jan 12
0.59
0.09550.505742
7000.510.540.460.54 18:01
Jan 12
0.59
0.09550.505742
7050.430.430.430.43 18:01
Jan 12
0.53
0.09150.4469
7050.43
-
-
-
18:01
Jan 12
0.53
0.09150.4469
7100.36
-
-
-
18:01
Jan 12
0.47
0.08270.3997
7100.360.360.360.36 18:01
Jan 12
0.47
0.08270.3997
7150.34
-
-
-
18:01
Jan 12
0.42
0.0710.3591
7150.340.340.340.34 18:01
Jan 12
0.42
0.0710.3591
7200.300.300.300.30 18:01
Jan 12
0.38
0.0610.32103
7200.30
-
-
-
18:01
Jan 12
0.38
0.0610.32103
7250.270.290.270.29 18:01
Jan 12
0.34
0.061000.28249
7250.27
-
-
-
18:01
Jan 12
0.34
0.061000.28249
730
-
-
-
-
18:01
Jan 12
0.31
0.05280.26228
7300.260.310.250.31 18:01
Jan 12
0.31
0.05280.26228
735
-
0.220.220.22 18:01
Jan 12
0.28
0.05220.235
735
-
-
-
-
18:01
Jan 12
0.28
0.05220.235
740
-
-
-
-
18:01
Jan 12
0.25
0.0410.2173
740
-
0.240.240.24 18:01
Jan 12
0.25
0.0410.2173
745
-
-
-
-
18:01
Jan 12
0.23
0.04
-
0.19172
745
-
0.220.180.22 18:01
Jan 12
0.23
0.04
-
0.19172
750
-
-
-
-
18:01
Jan 12
0.21
0.039710.182206
7500.200.200.170.18 18:01
Jan 12
0.21
0.039710.182206
755
-
-
-
-
18:01
Jan 12
0.19
0.03
-
0.163
755
-
-
-
0.11 18:01
Jan 12
0.19
0.03
-
0.163
760
-
0.100.100.10 18:01
Jan 12
0.18
0.03
-
0.1570
760
-
-
-
-
18:01
Jan 12
0.18
0.03
-
0.1570
765
-
-
-
-
18:01
Jan 12
0.16
0.02
-
0.1411
765
-
-
-
0.09 18:01
Jan 12
0.16
0.02
-
0.1411
7700.12
-
-
-
18:01
Jan 12
0.15
0.0250.1379
7700.120.120.120.12 18:01
Jan 12
0.15
0.0250.1379
775
-
-
-
0.04 18:01
Jan 12
0.14
0.02
-
0.12110
775
-
-
-
-
18:01
Jan 12
0.14
0.02
-
0.12110
780
-
-
-
-
18:01
Jan 12
0.13
0.02
-
0.11168
780
-
0.130.120.13 18:01
Jan 12
0.13
0.02
-
0.11168
785
-
-
-
-
18:01
Jan 12
0.12
0.02
-
0.1037
785
-
-
-
0.05 18:01
Jan 12
0.12
0.02
-
0.1037
790
-
-
-
-
18:01
Jan 12
0.11
0.02
-
0.09534
790
-
-
-
0.05 18:01
Jan 12
0.11
0.02
-
0.09534
795
-
-
-
0.05 18:01
Jan 12
0.10
0.02
-
0.0848
795
-
-
-
-
18:01
Jan 12
0.10
0.02
-
0.0848
8000.08
-
-
-
18:01
Jan 12
0.09
0.01100.08420
8000.080.080.080.08 18:01
Jan 12
0.09
0.01100.08420
805
-
-
-
0.03 18:01
Jan 12
0.08
0.01
-
0.07192
805
-
-
-
-
18:01
Jan 12
0.08
0.01
-
0.07192
810
-
-
-
0.05 18:01
Jan 12
0.08
0.02
-
0.0652
810
-
-
-
-
18:01
Jan 12
0.08
0.02
-
0.0652
815
-
-
-
-
18:01
Jan 12
0.07
0.01
-
0.0611
815
-
-
-
0.03 18:01
Jan 12
0.07
0.01
-
0.0611
820
-
-
-
0.05 18:01
Jan 12
0.06
0.01
-
0.0515
820
-
-
-
-
18:01
Jan 12
0.06
0.01
-
0.0515
825
-
-
-
-
18:01
Jan 12
0.06
0.01
-
0.059
825
-
-
-
0.03 18:01
Jan 12
0.06
0.01
-
0.059
830
-
-
-
-
18:01
Jan 12
0.05
-
-
0.0574
830
-
0.040.040.04 18:01
Jan 12
0.05
-
-
0.0574
845
-
-
-
-
18:01
Jan 12
0.04
-
-
0.044
845
-
-
-
0.02 18:01
Jan 12
0.04
-
-
0.044
850
-
0.040.040.04 18:01
Jan 12
0.04
0.01
-
0.03312
850
-
-
-
-
18:01
Jan 12
0.04
0.01
-
0.03312
855
-
0.020.020.02 18:01
Jan 12
0.03
-
-
0.03350
860
-
-
-
-
18:01
Jan 12
0.03
-
-
0.03553
860
-
0.020.020.02 18:01
Jan 12
0.03
-
-
0.03553
865
-
0.020.020.02 18:01
Jan 12
0.03
-
-
0.03239
870
-
-
-
-
18:01
Jan 12
0.03
0.01
-
0.02473
870
-
0.020.020.02 18:01
Jan 12
0.03
0.01
-
0.02473
875
-
0.020.020.02 18:01
Jan 12
0.03
0.01
-
0.02102
8800.02
-
-
-
18:01
Jan 12
0.02
-
100.029
8800.020.020.020.02 18:01
Jan 12
0.02
-
100.029
8850.02
-
-
-
18:01
Jan 12
0.02
-
250.0210
8850.020.020.020.02 18:01
Jan 12
0.02
-
250.0210
8900.020.020.020.02 18:01
Jan 12
0.02
-
25
-
0
895
-
-
-
-
18:01
Jan 12
0.02
-
-
0.025
895
-
-
-
0.01 18:01
Jan 12
0.02
-
-
0.025
900
-
-
-
-
18:01
Jan 12
0.02
-
-
0.02134
900
-
-
-
0.01 18:01
Jan 12
0.02
-
-
0.02134
925
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.01247
925
-
-
-
-
18:01
Jan 12
0.01
-
-
0.01247
940
-
-
-
-
18:01
Jan 12
0.01
-
-
0.0118
940
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.0118
950
-
0.010.010.01 18:01
Jan 12
0.01
-
-
0.0115
960
-
-
-
-
18:01
Jan 12
0.01
-
-
0.01150
960
-
-
-
0.03 18:01
Jan 12
0.01
-
-
0.01150
1000
-
-
-
0.02 18:01
Jan 12
0.01
-
-
0.01102
1000
-
-
-
-
18:01
Jan 12
0.01
-
-
0.01102

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