Commodity Futures Options Price Quotes For

Jun 2019 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
Jul 12
64.44
1.214444663.23153945 
350
-
-
-
-
18:01
Jul 12
29.44
1.19
-
28.25
-
370
-
-
-
-
18:01
Jul 12
27.47
1.18
-
26.29
-
380
-
-
-
-
18:01
Jul 12
26.49
1.16
-
25.33
-
400
-
-
-
14.65 18:01
Jul 12
24.57
1.15
-
23.425
400
-
-
-
-
18:01
Jul 12
24.57
1.15
-
23.425
410
-
-
-
-
18:01
Jul 12
23.62
1.13
-
22.49
-
420
-
-
-
-
18:01
Jul 12
22.68
1.11
-
21.57
-
440
-
-
-
-
18:01
Jul 12
20.85
1.08
-
19.77
-
450
-
-
-
-
18:01
Jul 12
19.96
1.06
-
18.906
450
-
-
-
15.30 18:01
Jul 12
19.96
1.06
-
18.906
460
-
-
-
-
18:01
Jul 12
19.08
1.03
-
18.05
-
470
-
-
-
-
18:01
Jul 12
18.22
1.01
-
17.21
-
475
-
-
-
-
18:01
Jul 12
17.80
1.01
-
16.79
-
480
-
-
-
-
18:01
Jul 12
17.38
0.99
-
16.39950
480
-
-
-
-
18:01
Jul 12
17.38
0.99
-
16.39950
485
-
-
-
-
18:01
Jul 12
16.97
0.99
-
15.98200
50015.20
-
-
-
18:01
Jul 12
15.75
0.95214.802249
50015.2015.4015.2015.40 18:01
Jul 12
15.75
0.95214.802249
505
-
-
-
-
18:01
Jul 12
15.35
0.93
-
14.421550
510
-
-
-
-
18:01
Jul 12
14.96
0.92
-
14.04250
510
-
-
-
-
18:01
Jul 12
14.96
0.92
-
14.04250
515
-
-
-
-
18:01
Jul 12
14.57
0.91
-
13.66700
520
-
-
-
-
18:01
Jul 12
14.18
0.89
-
13.29300
530
-
-
-
-
18:01
Jul 12
13.43
0.86
-
12.571001
530
-
-
-
13.03 18:01
Jul 12
13.43
0.86
-
12.571001
535
-
-
-
-
18:01
Jul 12
13.05
0.84
-
12.21452
535
-
-
-
5.83 18:01
Jul 12
13.05
0.84
-
12.21452
540
-
-
-
-
18:01
Jul 12
12.68
0.82
-
11.86400
545
-
-
-
-
18:01
Jul 12
12.32
0.81
-
11.51450
550
-
-
-
-
18:01
Jul 12
11.96
0.79
-
11.173452
550
-
13.7413.7413.74 18:01
Jul 12
11.96
0.79
-
11.173452
555
-
-
-
-
18:01
Jul 12
11.60
0.77
-
10.83550
560
-
-
-
11.80 18:01
Jul 12
11.25
0.76
-
10.491500
560
-
-
-
-
18:01
Jul 12
11.25
0.76
-
10.491500
565
-
-
-
-
18:01
Jul 12
10.91
0.75
-
10.16400
570
-
-
-
-
18:01
Jul 12
10.57
0.74
-
9.831200
575
-
-
-
-
18:01
Jul 12
10.23
0.72
-
9.514250
575
-
11.7511.7511.75 18:01
Jul 12
10.23
0.72
-
9.514250
580
-
-
-
-
18:01
Jul 12
9.90
0.71
-
9.191201
580
-
-
-
8.10 18:01
Jul 12
9.90
0.71
-
9.191201
585
-
11.0511.0511.05 18:01
Jul 12
9.57
0.70
-
8.873889
585
-
-
-
-
18:01
Jul 12
9.57
0.70
-
8.873889
590
-
-
-
-
18:01
Jul 12
9.25
0.69
-
8.56901
590
-
10.7110.7110.71 18:01
Jul 12
9.25
0.69
-
8.56901
595
-
-
-
-
18:01
Jul 12
8.93
0.68
-
8.252400
600
-
-
-
-
18:01
Jul 12
8.62
0.68
-
7.948806
600
-
8.348.168.16 18:01
Jul 12
8.62
0.68
-
7.948806
605
-
-
-
-
18:01
Jul 12
8.31
0.66
-
7.65101
605
-
-
-
4.01 18:01
Jul 12
8.31
0.66
-
7.65101
610
-
-
-
-
18:01
Jul 12
8.00
0.64
-
7.36101
610
-
-
-
7.87 18:01
Jul 12
8.00
0.64
-
7.36101
615
-
-
-
-
18:01
Jul 12
7.70
0.62
-
7.085000
615
-
-
-
3.58 18:01
Jul 12
7.70
0.62
-
7.085000
620
-
-
-
-
18:01
Jul 12
7.41
0.61
-
6.806306
620
-
-
-
7.99 18:01
Jul 12
7.41
0.61
-
6.806306
625
-
-
-
-
18:01
Jul 12
7.12
0.58
-
6.545602
625
-
-
-
7.87 18:01
Jul 12
7.12
0.58
-
6.545602
630
-
-
-
-
18:01
Jul 12
6.83
0.56
-
6.273505
630
-
7.956.406.40 18:01
Jul 12
6.83
0.56
-
6.273505
635
-
-
-
7.30 18:01
Jul 12
6.56
0.54
-
6.021800
635
-
-
-
-
18:01
Jul 12
6.56
0.54
-
6.021800
640
-
-
-
-
18:01
Jul 12
6.29
0.52
-
5.771702
640
-
-
-
7.00 18:01
Jul 12
6.29
0.52
-
5.771702
645
-
-
-
-
18:01
Jul 12
6.03
0.51
-
5.522801
645
-
-
-
6.77 18:01
Jul 12
6.03
0.51
-
5.522801
6505.745.745.745.74 18:01
Jul 12
5.78
0.4915.299807
6505.74
-
-
-
18:01
Jul 12
5.78
0.4915.299807
655
-
-
-
-
18:01
Jul 12
5.53
0.48
-
5.05500
655
-
-
-
6.22 18:01
Jul 12
5.53
0.48
-
5.05500
660
-
-
-
-
18:01
Jul 12
5.29
0.46
-
4.831736
660
-
6.185.805.80 18:01
Jul 12
5.29
0.46
-
4.831736
665
-
-
-
-
18:01
Jul 12
5.06
0.45
-
4.612831
665
-
-
-
-
18:01
Jul 12
5.06
0.45
-
4.612831
6704.70
-
-
-
18:01
Jul 12
4.83
0.4314.402260
6704.704.704.704.70 18:01
Jul 12
4.83
0.4314.402260
675
-
-
-
-
18:01
Jul 12
4.62
0.43
-
4.192000
6804.254.254.254.25 18:01
Jul 12
4.41
0.4114.00451
6804.25
-
-
-
18:01
Jul 12
4.41
0.4114.00451
685
-
-
-
-
18:01
Jul 12
4.20
0.39
-
3.812
685
-
-
-
3.88 18:01
Jul 12
4.20
0.39
-
3.812
690
-
-
-
-
18:01
Jul 12
4.01
0.39
-
3.62200
690
-
-
-
-
18:01
Jul 12
4.01
0.39
-
3.62200
700
-
4.363.393.39 18:01
Jul 12
3.64
0.36
-
3.288970
700
-
-
-
-
18:01
Jul 12
3.64
0.36
-
3.288970
705
-
-
-
-
18:01
Jul 12
3.46
0.35
-
3.1110
705
-
-
-
1.00 18:01
Jul 12
3.46
0.35
-
3.1110
710
-
-
-
3.91 18:01
Jul 12
3.29
0.33
-
2.961
710
-
-
-
-
18:01
Jul 12
3.29
0.33
-
2.961
7153.11
-
-
-
18:01
Jul 12
3.13
0.3312.802
7153.113.113.113.11 18:01
Jul 12
3.13
0.3312.802
720
-
-
-
-
18:01
Jul 12
2.98
0.32
-
2.661511
720
-
-
-
2.83 18:01
Jul 12
2.98
0.32
-
2.661511
725
-
-
-
1.68 18:01
Jul 12
2.84
0.32
-
2.5222
725
-
-
-
-
18:01
Jul 12
2.84
0.32
-
2.5222
730
-
-
-
-
18:01
Jul 12
2.70
0.31
-
2.3977
730
-
-
-
3.25 18:01
Jul 12
2.70
0.31
-
2.3977
735
-
-
-
-
18:01
Jul 12
2.56
0.29
-
2.27213
735
-
-
-
-
18:01
Jul 12
2.56
0.29
-
2.27213
7502.17
-
-
-
18:01
Jul 12
2.20
0.262501.947572
7502.172.172.172.17 18:01
Jul 12
2.20
0.262501.947572
760
-
-
-
0.74 18:01
Jul 12
1.99
0.24
-
1.754
760
-
-
-
-
18:01
Jul 12
1.99
0.24
-
1.754
770
-
-
-
-
18:01
Jul 12
1.79
0.20
-
1.59220
770
-
2.432.382.43 18:01
Jul 12
1.79
0.20
-
1.59220
780
-
-
-
1.23 18:01
Jul 12
1.62
0.18
-
1.441451
780
-
-
-
-
18:01
Jul 12
1.62
0.18
-
1.441451
8001.34
-
-
-
18:01
Jul 12
1.33
0.14511.1911908
8001.341.341.251.25 18:01
Jul 12
1.33
0.14511.1911908
810
-
-
-
-
18:01
Jul 12
1.21
0.13
-
1.0857
810
-
-
-
0.99 18:01
Jul 12
1.21
0.13
-
1.0857
820
-
1.011.011.01 18:01
Jul 12
1.10
0.11
-
0.99130
820
-
-
-
-
18:01
Jul 12
1.10
0.11
-
0.99130
830
-
-
-
-
18:01
Jul 12
1.00
0.10
-
0.9011
830
-
-
-
-
18:01
Jul 12
1.00
0.10
-
0.9011
8400.88
-
-
-
18:01
Jul 12
0.92
0.0920.8374
8400.880.890.880.89 18:01
Jul 12
0.92
0.0920.8374
850
-
-
-
-
18:01
Jul 12
0.84
0.08
-
0.7620136
850
-
1.141.111.13 18:01
Jul 12
0.84
0.08
-
0.7620136
870
-
-
-
-
18:01
Jul 12
0.70
0.06
-
0.643379
870
-
0.760.690.69 18:01
Jul 12
0.70
0.06
-
0.643379
875
-
-
-
-
18:01
Jul 12
0.68
0.06
-
0.6210
875
-
-
-
0.54 18:01
Jul 12
0.68
0.06
-
0.6210
880
-
-
-
-
18:01
Jul 12
0.65
0.06
-
0.591
880
-
-
-
-
18:01
Jul 12
0.65
0.06
-
0.591
890
-
-
-
-
18:01
Jul 12
0.60
0.05
-
0.5575
890
-
-
-
0.80 18:01
Jul 12
0.60
0.05
-
0.5575
900
-
-
-
-
18:01
Jul 12
0.55
0.04
-
0.518451
900
-
0.720.700.70 18:01
Jul 12
0.55
0.04
-
0.518451
910
-
-
-
0.51 18:01
Jul 12
0.51
0.04
-
0.472
910
-
-
-
-
18:01
Jul 12
0.51
0.04
-
0.472
920
-
-
-
-
18:01
Jul 12
0.47
0.04
-
0.4342
920
-
0.600.600.60 18:01
Jul 12
0.47
0.04
-
0.4342
930
-
-
-
-
18:01
Jul 12
0.44
0.04
-
0.404
930
-
0.510.510.51 18:01
Jul 12
0.44
0.04
-
0.404
940
-
-
-
-
18:01
Jul 12
0.41
0.04
-
0.372043
940
-
0.540.500.50 18:01
Jul 12
0.41
0.04
-
0.372043
950
-
-
-
0.45 18:01
Jul 12
0.38
0.03
-
0.3519216
950
-
-
-
-
18:01
Jul 12
0.38
0.03
-
0.3519216
980
-
-
-
-
18:01
Jul 12
0.31
0.02
-
0.291152
980
-
-
-
0.24 18:01
Jul 12
0.31
0.02
-
0.291152
1000
-
-
-
0.26 18:01
Jul 12
0.27
0.02
-
0.253342
1000
-
-
-
-
18:01
Jul 12
0.27
0.02
-
0.253342

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