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
May 17
71.49
-
57427971.49168152 
300
-
-
-
-
18:00
May 17
41.49
-
-
41.49
-
300
-
-
-
32.00 18:00
May 17
41.49
-
-
41.49
-
340
-
-
-
-
18:00
May 17
37.49
-
-
37.49
-
350
-
-
-
-
18:00
May 17
36.49
-
-
36.49
-
350
-
-
-
28.14 18:00
May 17
36.49
-
-
36.49
-
380
-
-
-
-
18:00
May 17
33.49
-
-
33.49
-
400
-
-
-
-
18:00
May 17
31.49
-
-
31.49
-
400
-
-
-
-
18:00
May 17
31.49
-
-
31.49
-
42030.0930.0930.0930.09 18:00
May 17
29.49
-
129.49335
420
-
-
-
-
18:00
May 17
29.49
-
129.49335
430
-
-
-
-
18:00
May 17
28.49
-
-
28.49
-
440
-
27.5527.5527.55 18:00
May 17
27.49
-
-
27.49300
440
-
-
-
-
18:00
May 17
27.49
-
-
27.49300
450
-
-
-
-
18:00
May 17
26.49
-
-
26.49222
450
-
-
-
14.20 18:00
May 17
26.49
-
-
26.49222
455
-
-
-
6.58 18:00
May 17
25.99
-
-
25.9965
455
-
-
-
-
18:00
May 17
25.99
-
-
25.9965
460
-
-
-
-
18:00
May 17
25.49
-
-
25.49400
460
-
-
-
-
18:00
May 17
25.49
-
-
25.49400
465
-
-
-
-
18:00
May 17
24.99
-
-
24.99400
465
-
-
-
10.05 18:00
May 17
24.99
-
-
24.99400
470
-
-
-
-
18:00
May 17
24.49
-
-
24.491756
470
-
-
-
12.94 18:00
May 17
24.49
-
-
24.491756
475
-
-
-
-
18:00
May 17
23.99
-
-
23.99804
475
-
-
-
6.09 18:00
May 17
23.99
-
-
23.99804
480
-
-
-
12.42 18:00
May 17
23.49
-
-
23.492745
480
-
-
-
-
18:00
May 17
23.49
-
-
23.492745
485
-
-
-
5.57 18:00
May 17
22.99
-
-
22.992825
485
-
-
-
-
18:00
May 17
22.99
-
-
22.992825
490
-
-
-
-
18:00
May 17
22.49
-
-
22.492651
490
-
-
-
16.07 18:00
May 17
22.49
-
-
22.492651
495
-
-
-
-
18:00
May 17
21.99
-
-
21.991975
495
-
-
-
8.02 18:00
May 17
21.99
-
-
21.991975
500
-
-
-
-
18:00
May 17
21.49
-
-
21.4918583
500
-
-
-
17.98 18:00
May 17
21.49
-
-
21.4918583
505
-
-
-
17.59 18:00
May 17
20.99
-
-
20.995579
505
-
-
-
-
18:00
May 17
20.99
-
-
20.995579
510
-
-
-
-
18:00
May 17
20.49
-
-
20.492298
510
-
-
-
12.39 18:00
May 17
20.49
-
-
20.492298
515
-
-
-
-
18:00
May 17
19.99
-
-
19.991762
515
-
-
-
16.69 18:00
May 17
19.99
-
-
19.991762
520
-
-
-
-
18:00
May 17
19.49
-
-
19.491844
520
-
-
-
14.06 18:00
May 17
19.49
-
-
19.491844
525
-
-
-
-
18:00
May 17
18.99
-
-
18.99948
525
-
19.0119.0119.01 18:00
May 17
18.99
-
-
18.99948
530
-
-
-
-
18:00
May 17
18.49
-
-
18.491964
530
-
17.8217.8217.82 18:00
May 17
18.49
-
-
18.491964
535
-
17.2817.2817.28 18:00
May 17
17.99
-
-
17.991236
535
-
-
-
-
18:00
May 17
17.99
-
-
17.991236
540
-
-
-
-
18:00
May 17
17.49
-
-
17.491346
540
-
17.4017.4017.40 18:00
May 17
17.49
-
-
17.491346
545
-
-
-
-
18:00
May 17
16.99
-
-
16.994313
545
-
-
-
12.60 18:00
May 17
16.99
-
-
16.994313
55017.1617.1617.1617.16 18:00
May 17
16.49
-
216.4915210
55017.16
-
-
-
18:00
May 17
16.49
-
216.4915210
555
-
-
-
-
18:00
May 17
15.99
-
-
15.992508
555
-
-
-
12.38 18:00
May 17
15.99
-
-
15.992508
560
-
-
-
-
18:00
May 17
15.49
-
-
15.492700
560
-
-
-
11.86 18:00
May 17
15.49
-
-
15.492700
565
-
14.2514.2514.25 18:00
May 17
14.99
-
-
14.991350
565
-
-
-
-
18:00
May 17
14.99
-
-
14.991350
57015.20
-
-
-
18:00
May 17
14.49
-
114.493842
57015.2015.2015.2015.20 18:00
May 17
14.49
-
114.493842
575
-
-
-
-
18:00
May 17
13.99
-
-
13.992720
575
-
-
-
12.27 18:00
May 17
13.99
-
-
13.992720
580
-
-
-
-
18:00
May 17
13.49
-
-
13.494961
580
-
13.1412.9813.14 18:00
May 17
13.49
-
-
13.494961
585
-
-
-
-
18:00
May 17
12.99
-
-
12.99998
585
-
-
-
11.29 18:00
May 17
12.99
-
-
12.99998
590
-
-
-
-
18:00
May 17
12.49
-
-
12.491897
590
-
11.7511.6911.75 18:00
May 17
12.49
-
-
12.491897
595
-
-
-
-
18:00
May 17
11.99
-
-
11.992691
595
-
-
-
10.24 18:00
May 17
11.99
-
-
11.992691
60012.10
-
-
-
18:00
May 17
11.49
-
311.4929285
60012.1012.1012.1012.10 18:00
May 17
11.49
-
311.4929285
605
-
10.5210.5210.52 18:00
May 17
10.99
-
-
10.993248
605
-
-
-
-
18:00
May 17
10.99
-
-
10.993248
61011.16
-
-
-
18:00
May 17
10.49
-
110.493485
61011.1611.1611.1611.16 18:00
May 17
10.49
-
110.493485
61510.5010.5010.5010.50 18:00
May 17
9.99
-
19.991112
61510.50
-
-
-
18:00
May 17
9.99
-
19.991112
6209.74
-
-
-
18:00
May 17
9.49
-
219.496765
6209.749.749.729.72 18:00
May 17
9.49
-
219.496765
625
-
-
-
8.91 18:00
May 17
8.99
-
-
8.992738
625
-
-
-
-
18:00
May 17
8.99
-
-
8.992738
6308.45
-
-
-
18:00
May 17
8.49
-
78.497930
6308.458.698.458.69 18:00
May 17
8.49
-
78.497930
635
-
-
-
7.26 18:00
May 17
7.99
-
-
7.992446
635
-
-
-
-
18:00
May 17
7.99
-
-
7.992446
6407.777.777.317.31 18:00
May 17
7.49
-
27.494713
6407.77
-
-
-
18:00
May 17
7.49
-
27.494713
6457.38
-
-
-
18:00
May 17
6.99
-
26.992139
6457.387.386.756.75 18:00
May 17
6.99
-
26.992139
6506.70
-
-
-
18:00
May 17
6.49
-
36.4921389
6506.706.956.656.65 18:00
May 17
6.49
-
36.4921389
6555.996.405.735.73 18:00
May 17
5.99
-
95.994156
655
-
-
-
-
18:00
May 17
5.99
-
95.994156
6606.14
-
-
-
18:00
May 17
5.49
-
735.495826
6606.146.145.805.80 18:00
May 17
5.49
-
735.495826
6655.15
-
-
-
18:00
May 17
4.99
-
1984.993917
6655.155.575.155.57 18:00
May 17
4.99
-
1984.993917
6705.185.184.254.25 18:00
May 17
4.49
-
254.498099
6705.18
-
-
-
18:00
May 17
4.49
-
254.498099
6754.204.633.703.70 18:00
May 17
3.99
-0.01344.004887
6754.20
-
-
-
18:00
May 17
3.99
-0.01344.004887
6803.80
-
-
-
18:00
May 17
3.49
-0.01733.508222
6803.804.003.323.32 18:00
May 17
3.49
-0.01733.508222
6853.31
-
-
-
18:00
May 17
2.99
-0.01323.003901
6853.313.702.912.91 18:00
May 17
2.99
-0.01323.003901
6902.79
-
-
-
18:00
May 17
2.49
-0.01472.505218
6902.793.242.252.38 18:00
May 17
2.49
-0.01472.505218
6952.20
-
-
-
18:00
May 17
1.99
-0.01452.004140
6952.202.741.651.78 18:00
May 17
1.99
-0.01452.004140
7001.602.241.261.52 18:00
May 17
1.49
-0.025301.5117308
7001.60
-
-
-
18:00
May 17
1.49
-0.025301.5117308
7051.24
-
-
-
18:00
May 17
0.99
-0.062311.054748
7051.241.430.640.85 18:00
May 17
0.99
-0.062311.054748
710
-
-
-
-
18:00
May 17
0.49
-0.164650.656019
7100.621.240.210.45 18:00
May 17
0.49
-0.164650.656019
7150.370.770.010.02 18:00
May 17
0.01
-0.3421620.352471
7150.37
-
-
-
18:00
May 17
0.01
-0.3421620.352471
7200.16
-
-
-
18:00
May 17
0.01
-0.1750360.1810677
7200.160.480.010.01 18:00
May 17
0.01
-0.1750360.1810677
7250.08
-
-
-
18:00
May 17
0.01
-0.0922990.103694
7250.080.240.010.01 18:00
May 17
0.01
-0.0922990.103694
7300.030.110.010.01 18:00
May 17
0.01
-0.0426340.055558
730
-
-
-
-
18:00
May 17
0.01
-0.0426340.055558
7350.03
-
-
-
18:00
May 17
0.01
-0.0216450.032299
7350.030.040.010.01 18:00
May 17
0.01
-0.0216450.032299
7400.01
-
-
-
18:00
May 17
0.01
-0.016240.024754
7400.010.030.010.01 18:00
May 17
0.01
-0.016240.024754
7450.010.020.010.01 18:00
May 17
0.01
-
850.012438
745
-
-
-
-
18:00
May 17
0.01
-
850.012438
750
-
-
-
-
18:00
May 17
0.01
-
14030.0124765
7500.010.010.010.01 18:00
May 17
0.01
-
14030.0124765
7550.01
-
-
-
18:00
May 17
0.01
-
190.012254
7550.010.010.010.01 18:00
May 17
0.01
-
190.012254
7600.01
-
-
-
18:00
May 17
0.01
-
2610.016176
7600.010.010.010.01 18:00
May 17
0.01
-
2610.016176
7650.010.010.010.01 18:00
May 17
0.01
-
10.012166
7650.01
-
-
-
18:00
May 17
0.01
-
10.012166
7700.010.010.010.01 18:00
May 17
0.01
-
1500.016844
7700.01
-
-
-
18:00
May 17
0.01
-
1500.016844
775
-
-
-
-
18:00
May 17
0.01
-
10.014218
775
-
0.010.010.01 18:00
May 17
0.01
-
10.014218
780
-
-
-
-
18:00
May 17
0.01
-
160.018295
780
-
0.010.010.01 18:00
May 17
0.01
-
160.018295
785
-
0.010.010.01 18:00
May 17
0.01
-
-
0.014108
785
-
-
-
-
18:00
May 17
0.01
-
-
0.014108
790
-
-
-
-
18:00
May 17
0.01
-
-
0.016319
790
-
0.010.010.01 18:00
May 17
0.01
-
-
0.016319
795
-
-
-
-
18:00
May 17
0.01
-
-
0.014603
795
-
0.010.010.01 18:00
May 17
0.01
-
-
0.014603
800
-
-
-
-
18:00
May 17
0.01
-
-
0.0126715
800
-
-
-
0.01 18:00
May 17
0.01
-
-
0.0126715
805
-
-
-
-
18:00
May 17
0.01
-
-
0.011716
805
-
-
-
0.01 18:00
May 17
0.01
-
-
0.011716
810
-
-
-
-
18:00
May 17
0.01
-
-
0.017531
810
-
-
-
0.01 18:00
May 17
0.01
-
-
0.017531
815
-
-
-
-
18:00
May 17
0.01
-
-
0.016309
815
-
-
-
0.01 18:00
May 17
0.01
-
-
0.016309
820
-
-
-
-
18:00
May 17
0.01
-
-
0.013653
820
-
-
-
0.01 18:00
May 17
0.01
-
-
0.013653
825
-
-
-
0.01 18:00
May 17
0.01
-
-
0.013463
825
-
-
-
-
18:00
May 17
0.01
-
-
0.013463
830
-
-
-
-
18:00
May 17
0.01
-
-
0.014587
830
-
-
-
0.01 18:00
May 17
0.01
-
-
0.014587
835
-
-
-
0.01 18:00
May 17
0.01
-
-
0.012558
835
-
-
-
-
18:00
May 17
0.01
-
-
0.012558
840
-
-
-
-
18:00
May 17
0.01
-
-
0.014672
840
-
0.010.010.01 18:00
May 17
0.01
-
-
0.014672
845
-
-
-
-
18:00
May 17
0.01
-
-
0.012718
845
-
-
-
0.01 18:00
May 17
0.01
-
-
0.012718
850
-
-
-
-
18:00
May 17
0.01
-
-
0.0126809
850
-
-
-
0.01 18:00
May 17
0.01
-
-
0.0126809
855
-
-
-
-
18:00
May 17
0.01
-
-
0.013844
855
-
-
-
0.01 18:00
May 17
0.01
-
-
0.013844
860
-
-
-
0.01 18:00
May 17
0.01
-
-
0.013451
860
-
-
-
-
18:00
May 17
0.01
-
-
0.013451
865
-
-
-
-
18:00
May 17
0.01
-
-
0.011480
865
-
-
-
0.01 18:00
May 17
0.01
-
-
0.011480
870
-
-
-
-
18:00
May 17
0.01
-
-
0.014820
870
-
-
-
0.01 18:00
May 17
0.01
-
-
0.014820
875
-
-
-
0.01 18:00
May 17
0.01
-
-
0.013501
875
-
-
-
-
18:00
May 17
0.01
-
-
0.013501
880
-
-
-
0.01 18:00
May 17
0.01
-
10.015449
880
-
-
-
-
18:00
May 17
0.01
-
10.015449
885
-
-
-
-
18:00
May 17
0.01
-
-
0.01603
885
-
-
-
0.01 18:00
May 17
0.01
-
-
0.01603
890
-
-
-
-
18:00
May 17
0.01
-
-
0.012158
890
-
-
-
0.01 18:00
May 17
0.01
-
-
0.012158
895
-
-
-
0.01 18:00
May 17
0.01
-
-
0.01565
895
-
-
-
-
18:00
May 17
0.01
-
-
0.01565
900
-
-
-
-
18:00
May 17
0.01
-
-
0.013157
900
-
-
-
0.01 18:00
May 17
0.01
-
-
0.013157
905
-
-
-
0.01 18:00
May 17
0.01
-
-
0.012098
905
-
-
-
-
18:00
May 17
0.01
-
-
0.012098
910
-
-
-
0.01 18:00
May 17
0.01
-
-
0.013669
910
-
-
-
-
18:00
May 17
0.01
-
-
0.013669
915
-
-
-
-
18:00
May 17
0.01
-
-
0.012558
915
-
-
-
0.01 18:00
May 17
0.01
-
-
0.012558
920
-
-
-
-
18:00
May 17
0.01
-
-
0.012293
920
-
-
-
0.02 18:00
May 17
0.01
-
-
0.012293
925
-
-
-
-
18:00
May 17
0.01
-
-
0.012351
925
-
-
-
0.01 18:00
May 17
0.01
-
-
0.012351
930
-
-
-
0.01 18:00
May 17
0.01
-
-
0.011067
930
-
-
-
-
18:00
May 17
0.01
-
-
0.011067
935
-
-
-
0.02 18:00
May 17
0.01
-
-
0.01835
935
-
-
-
-
18:00
May 17
0.01
-
-
0.01835
940
-
-
-
-
18:00
May 17
0.01
-
-
0.011190
940
-
-
-
0.01 18:00
May 17
0.01
-
-
0.011190
945
-
-
-
-
18:00
May 17
0.01
-
-
0.01650
945
-
-
-
0.01 18:00
May 17
0.01
-
-
0.01650
950
-
-
-
0.01 18:00
May 17
0.01
-
-
0.011663
950
-
-
-
-
18:00
May 17
0.01
-
-
0.011663
955
-
-
-
-
18:00
May 17
0.01
-
-
0.01838
955
-
-
-
0.01 18:00
May 17
0.01
-
-
0.01838
960
-
-
-
-
18:00
May 17
0.01
-
-
0.011985
960
-
-
-
0.03 18:00
May 17
0.01
-
-
0.011985
965
-
-
-
0.01 18:00
May 17
0.01
-
-
0.01911
965
-
-
-
-
18:00
May 17
0.01
-
-
0.01911
970
-
-
-
0.01 18:00
May 17
0.01
-
-
0.01580
970
-
-
-
-
18:00
May 17
0.01
-
-
0.01580
975
-
-
-
-
18:00
May 17
0.01
-
-
0.01255
975
-
-
-
0.01 18:00
May 17
0.01
-
-
0.01255
980
-
-
-
-
18:00
May 17
0.01
-
-
0.01397
980
-
-
-
0.01 18:00
May 17
0.01
-
-
0.01397
985
-
-
-
-
18:00
May 17
0.01
-
-
0.01562
985
-
-
-
0.01 18:00
May 17
0.01
-
-
0.01562
990
-
-
-
-
18:00
May 17
0.01
-
-
0.011010
990
-
-
-
0.03 18:00
May 17
0.01
-
-
0.011010
1000
-
-
-
0.01 18:00
May 17
0.01
-
-
0.013799
1000
-
-
-
-
18:00
May 17
0.01
-
-
0.013799

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