Commodity Futures Options Price Quotes For

Jun 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
63.44
0.5514282062.89295441 
300
-
-
-
-
18:01
Jan 12
33.44
0.55
-
32.89
-
340
-
-
-
-
18:01
Jan 12
29.44
0.55
-
28.89
-
350
-
-
-
-
18:01
Jan 12
28.44
0.55
-
27.89
-
380
-
-
-
-
18:01
Jan 12
25.44
0.55
-
24.89
-
400
-
-
-
-
18:01
Jan 12
23.44
0.55
-
22.89
-
400
-
-
-
-
18:01
Jan 12
23.44
0.55
-
22.89
-
420
-
-
-
-
18:01
Jan 12
21.45
0.56
-
20.892
420
-
-
-
18.90 18:01
Jan 12
21.45
0.56
-
20.892
430
-
-
-
-
18:01
Jan 12
20.45
0.55
-
19.90
-
440
-
-
-
-
18:01
Jan 12
19.46
0.55
-
18.91450
440
-
-
-
-
18:01
Jan 12
19.46
0.55
-
18.91450
450
-
-
-
12.09 18:01
Jan 12
18.47
0.55
-
17.922872
450
-
-
-
-
18:01
Jan 12
18.47
0.55
-
17.922872
455
-
-
-
-
18:01
Jan 12
17.98
0.56
-
17.42101
455
-
-
-
6.58 18:01
Jan 12
17.98
0.56
-
17.42101
460
-
-
-
-
18:01
Jan 12
17.49
0.56
-
16.93400
460
-
-
-
-
18:01
Jan 12
17.49
0.56
-
16.93400
465
-
-
-
-
18:01
Jan 12
17.00
0.56
-
16.44401
465
-
-
-
10.05 18:01
Jan 12
17.00
0.56
-
16.44401
470
-
-
-
-
18:01
Jan 12
16.51
0.56
-
15.953809
470
-
-
-
13.24 18:01
Jan 12
16.51
0.56
-
15.953809
475
-
-
-
-
18:01
Jan 12
16.02
0.55
-
15.471005
475
-
-
-
6.09 18:01
Jan 12
16.02
0.55
-
15.471005
480
-
15.3615.3615.36 18:01
Jan 12
15.54
0.56
-
14.984663
480
-
-
-
-
18:01
Jan 12
15.54
0.56
-
14.984663
485
-
-
-
-
18:01
Jan 12
15.05
0.55
-
14.504255
485
-
-
-
5.57 18:01
Jan 12
15.05
0.55
-
14.504255
490
-
-
-
-
18:01
Jan 12
14.57
0.55
-
14.022986
490
-
-
-
5.57 18:01
Jan 12
14.57
0.55
-
14.022986
495
-
-
-
-
18:01
Jan 12
14.09
0.55
-
13.542942
495
-
-
-
8.02 18:01
Jan 12
14.09
0.55
-
13.542942
500
-
-
-
-
18:01
Jan 12
13.61
0.55
-
13.0618859
500
-
13.4813.2813.41 18:01
Jan 12
13.61
0.55
-
13.0618859
505
-
-
-
5.09 18:01
Jan 12
13.14
0.55
-
12.597180
505
-
-
-
-
18:01
Jan 12
13.14
0.55
-
12.597180
510
-
-
-
-
18:01
Jan 12
12.66
0.55
-
12.114356
510
-
12.3912.3912.39 18:01
Jan 12
12.66
0.55
-
12.114356
515
-
-
-
-
18:01
Jan 12
12.20
0.55
-
11.652305
515
-
-
-
6.51 18:01
Jan 12
12.20
0.55
-
11.652305
520
-
-
-
-
18:01
Jan 12
11.73
0.55711.182287
520
-
11.6511.5711.62 18:01
Jan 12
11.73
0.55711.182287
525
-
10.9910.9910.99 18:01
Jan 12
11.27
0.55
-
10.721980
525
-
-
-
-
18:01
Jan 12
11.27
0.55
-
10.721980
530
-
-
-
-
18:01
Jan 12
10.81
0.54
-
10.272683
530
-
-
-
6.44 18:01
Jan 12
10.81
0.54
-
10.272683
535
-
-
-
5.00 18:01
Jan 12
10.36
0.54
-
9.822181
535
-
-
-
-
18:01
Jan 12
10.36
0.54
-
9.822181
540
-
-
-
-
18:01
Jan 12
9.91
0.54159.372045
540
-
-
-
6.95 18:01
Jan 12
9.91
0.54159.372045
545
-
-
-
4.35 18:01
Jan 12
9.47
0.54
-
8.934611
545
-
-
-
-
18:01
Jan 12
9.47
0.54
-
8.934611
550
-
7.817.647.81 18:01
Jan 12
9.03
0.53
-
8.5022436
550
-
-
-
-
18:01
Jan 12
9.03
0.53
-
8.5022436
555
-
-
-
-
18:01
Jan 12
8.60
0.53
-
8.073424
555
-
-
-
4.06 18:01
Jan 12
8.60
0.53
-
8.073424
560
-
-
-
-
18:01
Jan 12
8.18
0.53
-
7.652973
560
-
7.407.407.40 18:01
Jan 12
8.18
0.53
-
7.652973
565
-
-
-
-
18:01
Jan 12
7.76
0.52
-
7.241397
565
-
-
-
3.97 18:01
Jan 12
7.76
0.52
-
7.241397
570
-
-
-
5.43 18:01
Jan 12
7.35
0.51
-
6.844990
570
-
-
-
-
18:01
Jan 12
7.35
0.51
-
6.844990
575
-
-
-
-
18:01
Jan 12
6.95
0.5156.442601
575
-
-
-
4.10 18:01
Jan 12
6.95
0.5156.442601
580
-
-
-
-
18:01
Jan 12
6.55
0.50
-
6.054313
580
-
-
-
4.50 18:01
Jan 12
6.55
0.50
-
6.054313
585
-
4.314.314.31 18:01
Jan 12
6.17
0.49
-
5.6841
585
-
-
-
-
18:01
Jan 12
6.17
0.49
-
5.6841
590
-
-
-
-
18:01
Jan 12
5.79
0.48
-
5.311130
590
-
-
-
2.09 18:01
Jan 12
5.79
0.48
-
5.311130
595
-
4.594.594.59 18:01
Jan 12
5.42
0.47
-
4.951611
595
-
-
-
-
18:01
Jan 12
5.42
0.47
-
4.951611
600
-
-
-
-
18:01
Jan 12
5.07
0.4664.6124169
600
-
4.854.794.83 18:01
Jan 12
5.07
0.4664.6124169
6054.544.544.544.54 18:01
Jan 12
4.72
0.44104.281127
6054.54
-
-
-
18:01
Jan 12
4.72
0.44104.281127
6104.20
-
-
-
18:01
Jan 12
4.39
0.43113.962183
6104.204.204.204.20 18:01
Jan 12
4.39
0.43113.962183
615
-
3.423.423.42 18:01
Jan 12
4.07
0.42
-
3.65652
615
-
-
-
-
18:01
Jan 12
4.07
0.42
-
3.65652
6203.31
-
-
-
18:01
Jan 12
3.76
0.4043.364085
6203.313.773.283.77 18:01
Jan 12
3.76
0.4043.364085
6253.503.503.503.50 18:01
Jan 12
3.46
0.3813.08837
6253.50
-
-
-
18:01
Jan 12
3.46
0.3813.08837
6302.86
-
-
-
18:01
Jan 12
3.18
0.37792.818282
6302.863.182.863.18 18:01
Jan 12
3.18
0.37792.818282
635
-
2.862.512.86 18:01
Jan 12
2.91
0.34
-
2.57104
635
-
-
-
-
18:01
Jan 12
2.91
0.34
-
2.57104
6402.59
-
-
-
18:01
Jan 12
2.67
0.3432.332051
6402.592.722.592.72 18:01
Jan 12
2.67
0.3432.332051
6452.142.142.142.14 18:01
Jan 12
2.43
0.31102.12163
6452.14
-
-
-
18:01
Jan 12
2.43
0.31102.12163
6501.85
-
-
-
18:01
Jan 12
2.21
0.292491.9221627
6501.852.081.802.08 18:01
Jan 12
2.21
0.292491.9221627
6551.741.751.741.75 18:01
Jan 12
2.01
0.27121.74285
6551.74
-
-
-
18:01
Jan 12
2.01
0.27121.74285
6601.62
-
-
-
18:01
Jan 12
1.82
0.25381.57936
6601.621.731.621.73 18:01
Jan 12
1.82
0.25381.57936
6651.52
-
-
-
18:01
Jan 12
1.65
0.24181.41193
6651.521.561.521.56 18:01
Jan 12
1.65
0.24181.41193
6701.27
-
-
-
18:01
Jan 12
1.48
0.219971.273029
6701.271.491.201.49 18:01
Jan 12
1.48
0.219971.273029
6751.04
-
-
-
18:01
Jan 12
1.34
0.20291.14182
6751.041.331.041.33 18:01
Jan 12
1.34
0.20291.14182
6801.00
-
-
-
18:01
Jan 12
1.21
0.18781.033075
6801.001.240.961.24 18:01
Jan 12
1.21
0.18781.033075
6850.88
-
-
-
18:01
Jan 12
1.09
0.171040.92644
6850.880.880.880.88 18:01
Jan 12
1.09
0.171040.92644
6900.870.940.870.94 18:01
Jan 12
0.98
0.15840.83140
6900.87
-
-
-
18:01
Jan 12
0.98
0.15840.83140
695
-
-
-
-
18:01
Jan 12
0.88
0.13220.7565
695
-
-
-
0.23 18:01
Jan 12
0.88
0.13220.7565
700
-
-
-
-
18:01
Jan 12
0.79
0.122400.6717080
7000.650.810.650.81 18:01
Jan 12
0.79
0.122400.6717080
7050.720.720.720.72 18:01
Jan 12
0.72
0.1110.6199
7050.72
-
-
-
18:01
Jan 12
0.72
0.1110.6199
7100.500.560.500.56 18:01
Jan 12
0.65
0.10310.551737
7100.50
-
-
-
18:01
Jan 12
0.65
0.10310.551737
7150.590.590.590.59 18:01
Jan 12
0.59
0.0910.5041
7150.59
-
-
-
18:01
Jan 12
0.59
0.0910.5041
7200.47
-
-
-
18:01
Jan 12
0.53
0.08110.451608
7200.470.520.470.52 18:01
Jan 12
0.53
0.08110.451608
7250.450.450.450.45 18:01
Jan 12
0.48
0.07120.4197
7250.45
-
-
-
18:01
Jan 12
0.48
0.07120.4197
7300.370.370.370.37 18:01
Jan 12
0.44
0.0720.37321
7300.37
-
-
-
18:01
Jan 12
0.44
0.0720.37321
7350.32
-
-
-
18:01
Jan 12
0.40
0.06290.3470
7350.320.400.320.40 18:01
Jan 12
0.40
0.06290.3470
7400.30
-
-
-
18:01
Jan 12
0.36
0.05180.311123
7400.300.360.300.36 18:01
Jan 12
0.36
0.05180.311123
745
-
-
-
-
18:01
Jan 12
0.33
0.05
-
0.28272
745
-
0.190.170.19 18:01
Jan 12
0.33
0.05
-
0.28272
7500.300.310.300.31 18:01
Jan 12
0.30
0.044050.2615201
7500.30
-
-
-
18:01
Jan 12
0.30
0.044050.2615201
755
-
-
-
-
18:01
Jan 12
0.28
0.04
-
0.2433
755
-
0.220.220.22 18:01
Jan 12
0.28
0.04
-
0.2433
760
-
0.240.240.24 18:01
Jan 12
0.26
0.04
-
0.229
760
-
-
-
-
18:01
Jan 12
0.26
0.04
-
0.229
7650.230.250.230.25 18:01
Jan 12
0.24
0.03170.2114
770
-
0.220.180.22 18:01
Jan 12
0.22
0.03
-
0.19502
770
-
-
-
-
18:01
Jan 12
0.22
0.03
-
0.19502
7800.180.180.180.18 18:01
Jan 12
0.19
0.02140.174
785
-
-
-
-
18:01
Jan 12
0.18
0.02
-
0.163
785
-
-
-
0.05 18:01
Jan 12
0.18
0.02
-
0.163
790
-
-
-
-
18:01
Jan 12
0.16
0.01
-
0.151
790
-
-
-
-
18:01
Jan 12
0.16
0.01
-
0.151
795
-
-
-
0.07 18:01
Jan 12
0.15
0.01
-
0.141
795
-
-
-
-
18:01
Jan 12
0.15
0.01
-
0.141
8000.120.130.120.13 18:01
Jan 12
0.14
0.01460.134893
8000.12
-
-
-
18:01
Jan 12
0.14
0.01460.134893
810
-
-
-
-
18:01
Jan 12
0.13
0.02
-
0.11315
810
-
-
-
0.05 18:01
Jan 12
0.13
0.02
-
0.11315
815
-
-
-
-
18:01
Jan 12
0.12
0.02
-
0.10301
815
-
0.070.070.07 18:01
Jan 12
0.12
0.02
-
0.10301
820
-
-
-
-
18:01
Jan 12
0.11
0.01
-
0.10380
820
-
-
-
0.05 18:01
Jan 12
0.11
0.01
-
0.10380
825
-
-
-
0.05 18:01
Jan 12
0.10
0.01
-
0.09204
825
-
-
-
-
18:01
Jan 12
0.10
0.01
-
0.09204
830
-
-
-
-
18:01
Jan 12
0.10
0.02
-
0.0821
830
-
0.090.090.09 18:01
Jan 12
0.10
0.02
-
0.0821
835
-
-
-
-
18:01
Jan 12
0.09
0.01
-
0.087
835
-
-
-
0.05 18:01
Jan 12
0.09
0.01
-
0.087
840
-
-
-
0.05 18:01
Jan 12
0.08
0.01
-
0.0735
840
-
-
-
-
18:01
Jan 12
0.08
0.01
-
0.0735
845
-
-
-
-
18:01
Jan 12
0.08
0.01
-
0.075
845
-
-
-
-
18:01
Jan 12
0.08
0.01
-
0.075
850
-
0.050.050.05 18:01
Jan 12
0.07
0.01
-
0.062237
850
-
-
-
-
18:01
Jan 12
0.07
0.01
-
0.062237
855
-
-
-
-
18:01
Jan 12
0.07
0.01
-
0.0615
855
-
-
-
0.04 18:01
Jan 12
0.07
0.01
-
0.0615
860
-
0.060.060.06 18:01
Jan 12
0.06
-
-
0.0684
870
-
-
-
-
18:01
Jan 12
0.06
0.01
-
0.05100
870
-
-
-
0.06 18:01
Jan 12
0.06
0.01
-
0.05100
880
-
0.040.040.04 18:01
Jan 12
0.05
0.01
-
0.0410
880
-
-
-
-
18:01
Jan 12
0.05
0.01
-
0.0410
885
-
-
-
0.03 18:01
Jan 12
0.04
-
-
0.0435
885
-
-
-
-
18:01
Jan 12
0.04
-
-
0.0435
890
-
-
-
-
18:01
Jan 12
0.04
-
-
0.046
890
-
-
-
0.05 18:01
Jan 12
0.04
-
-
0.046
900
-
-
-
-
18:01
Jan 12
0.04
0.01
-
0.031986
900
-
-
-
0.03 18:01
Jan 12
0.04
0.01
-
0.031986
920
-
-
-
0.03 18:01
Jan 12
0.03
-
-
0.03601
920
-
-
-
-
18:01
Jan 12
0.03
-
-
0.03601
930
-
-
-
0.01 18:01
Jan 12
0.02
-
-
0.0254
930
-
-
-
-
18:01
Jan 12
0.02
-
-
0.0254
935
-
-
-
-
18:01
Jan 12
0.02
-
-
0.0261
935
-
-
-
0.01 18:01
Jan 12
0.02
-
-
0.0261
950
-
-
-
-
18:01
Jan 12
0.02
-
-
0.02846
950
-
0.010.010.01 18:01
Jan 12
0.02
-
-
0.02846
955
-
-
-
-
18:01
Jan 12
0.02
-
8
-
0
1000
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.013295
1000
-
-
-
-
18:01
Jan 12
0.01
-
-
0.013295

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