Commodity Futures Options Price Quotes For

Jul 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
71.57
0.0132092471.56500055 
250
-
-
-
-
18:00
May 17
46.57
0.01
-
46.56
-
300
-
-
-
-
18:00
May 17
41.57
0.01
-
41.56
-
300
-
-
-
22.50 18:00
May 17
41.57
0.01
-
41.56
-
320
-
-
-
-
18:00
May 17
39.57
0.01
-
39.56
-
350
-
-
-
19.00 18:00
May 17
36.57
0.01
-
36.56
-
350
-
-
-
-
18:00
May 17
36.57
0.01
-
36.56
-
370
-
-
-
-
18:00
May 17
34.57
0.01
-
34.562
450
-
-
-
-
18:00
May 17
26.57
0.01
-
26.56
-
465
-
-
-
-
18:00
May 17
25.07
0.01
-
25.062
465
-
-
-
-
18:00
May 17
25.07
0.01
-
25.062
475
-
-
-
-
18:00
May 17
24.07
0.01
-
24.06
-
475
-
-
-
6.74 18:00
May 17
24.07
0.01
-
24.06
-
480
-
-
-
-
18:00
May 17
23.57
0.01
-
23.56243
480
-
-
-
20.90 18:00
May 17
23.57
0.01
-
23.56243
485
-
-
-
9.11 18:00
May 17
23.07
0.01
-
23.067
485
-
-
-
-
18:00
May 17
23.07
0.01
-
23.067
490
-
-
-
-
18:00
May 17
22.57
0.01
-
22.56
-
500
-
-
-
-
18:00
May 17
21.57
0.01
-
21.56291
500
-
-
-
13.31 18:00
May 17
21.57
0.01
-
21.56291
505
-
-
-
-
18:00
May 17
21.07
0.01
-
21.06
-
505
-
-
-
-
18:00
May 17
21.07
0.01
-
21.06
-
510
-
-
-
6.87 18:00
May 17
20.57
0.01
-
20.561
510
-
-
-
-
18:00
May 17
20.57
0.01
-
20.561
515
-
-
-
-
18:00
May 17
20.07
0.01
-
20.0643
515
-
-
-
-
18:00
May 17
20.07
0.01
-
20.0643
520
-
-
-
-
18:00
May 17
19.57
0.01
-
19.562
520
-
-
-
8.74 18:00
May 17
19.57
0.01
-
19.562
525
-
-
-
-
18:00
May 17
19.07
0.01
-
19.0636
525
-
-
-
10.91 18:00
May 17
19.07
0.01
-
19.0636
530
-
-
-
-
18:00
May 17
18.57
0.01
-
18.562
530
-
-
-
5.61 18:00
May 17
18.57
0.01
-
18.562
535
-
-
-
14.47 18:00
May 17
18.08
0.02
-
18.0621
535
-
-
-
-
18:00
May 17
18.08
0.02
-
18.0621
540
-
-
-
-
18:00
May 17
17.58
0.01
-
17.5718
540
-
-
-
9.33 18:00
May 17
17.58
0.01
-
17.5718
545
-
-
-
-
18:00
May 17
17.08
0.01
-
17.074
545
-
-
-
6.00 18:00
May 17
17.08
0.01
-
17.074
55017.1517.1517.1517.15 18:00
May 17
16.58
0.01216.571144
55017.15
-
-
-
18:00
May 17
16.58
0.01216.571144
555
-
-
-
-
18:00
May 17
16.08
0.01
-
16.0714
555
-
-
-
5.32 18:00
May 17
16.08
0.01
-
16.0714
560
-
-
-
-
18:00
May 17
15.58
0.01
-
15.57431
560
-
-
-
14.30 18:00
May 17
15.58
0.01
-
15.57431
565
-
-
-
-
18:00
May 17
15.09
0.01
-
15.081170
565
-
-
-
5.24 18:00
May 17
15.09
0.01
-
15.081170
57014.7315.1614.7315.16 18:00
May 17
14.59
0.013314.581448
57014.73
-
-
-
18:00
May 17
14.59
0.013314.581448
57514.2814.2814.2814.28 18:00
May 17
14.09
0.01114.081633
57514.28
-
-
-
18:00
May 17
14.09
0.01114.081633
58014.0914.0913.4213.42 18:00
May 17
13.59
-
213.59922
58014.09
-
-
-
18:00
May 17
13.59
-
213.59922
58513.04
-
-
-
18:00
May 17
13.10
0.01213.091790
58513.0413.0412.9312.93 18:00
May 17
13.10
0.01213.091790
59013.09
-
-
-
18:00
May 17
12.60
-
412.601732
59013.0913.1012.4312.59 18:00
May 17
12.60
-
412.601732
59512.21
-
-
-
18:00
May 17
12.11
0.01112.10208
59512.2112.2112.2112.21 18:00
May 17
12.11
0.01112.10208
600
-
11.2311.2311.23 18:00
May 17
11.61
-
-
11.615962
600
-
-
-
-
18:00
May 17
11.61
-
-
11.615962
605
-
-
-
-
18:00
May 17
11.12
-
-
11.121605
605
-
10.5610.5610.56 18:00
May 17
11.12
-
-
11.121605
610
-
-
-
-
18:00
May 17
10.63
-
-
10.632427
610
-
-
-
9.64 18:00
May 17
10.63
-
-
10.632427
615
-
-
-
3.24 18:00
May 17
10.13
-0.01
-
10.14406
615
-
-
-
-
18:00
May 17
10.13
-0.01
-
10.14406
62010.0910.0910.0910.09 18:00
May 17
9.64
-0.0119.653725
62010.09
-
-
-
18:00
May 17
9.64
-0.0119.653725
625
-
-
-
-
18:00
May 17
9.16
-0.01
-
9.17824
625
-
-
-
5.70 18:00
May 17
9.16
-0.01
-
9.17824
6309.29
-
-
-
18:00
May 17
8.67
-0.0118.683721
6309.299.299.299.29 18:00
May 17
8.67
-0.0118.683721
6358.04
-
-
-
18:00
May 17
8.19
-0.02258.212130
6358.048.048.048.04 18:00
May 17
8.19
-0.02258.212130
6408.158.187.567.77 18:00
May 17
7.71
-0.028067.734230
6408.15
-
-
-
18:00
May 17
7.71
-0.028067.734230
6457.28
-
-
-
18:00
May 17
7.24
-0.0217.262151
6457.287.287.287.28 18:00
May 17
7.24
-0.0217.262151
650
-
-
-
-
18:00
May 17
6.77
-0.03
-
6.809148
650
-
6.776.766.76 18:00
May 17
6.77
-0.03
-
6.809148
655
-
-
-
-
18:00
May 17
6.31
-0.04
-
6.35853
655
-
6.406.406.40 18:00
May 17
6.31
-0.04
-
6.35853
6606.316.316.316.31 18:00
May 17
5.85
-0.05115.902064
6606.31
-
-
-
18:00
May 17
5.85
-0.05115.902064
6655.50
-
-
-
18:00
May 17
5.41
-0.0625.471132
6655.505.505.505.50 18:00
May 17
5.41
-0.0625.471132
6705.205.205.205.20 18:00
May 17
4.97
-0.08845.052185
6705.20
-
-
-
18:00
May 17
4.97
-0.08845.052185
6755.10
-
-
-
18:00
May 17
4.56
-0.0874.642863
6755.105.104.604.60 18:00
May 17
4.56
-0.0874.642863
6804.28
-
-
-
18:00
May 17
4.16
-0.092304.256605
6804.284.404.284.40 18:00
May 17
4.16
-0.092304.256605
6854.03
-
-
-
18:00
May 17
3.77
-0.1023.871273
6854.034.033.753.75 18:00
May 17
3.77
-0.1023.871273
6904.004.003.303.30 18:00
May 17
3.41
-0.1073.512799
6904.00
-
-
-
18:00
May 17
3.41
-0.1073.512799
6953.65
-
-
-
18:00
May 17
3.06
-0.1143.171241
6953.653.653.213.21 18:00
May 17
3.06
-0.1143.171241
7002.93
-
-
-
18:00
May 17
2.73
-0.122872.8513731
7002.933.302.582.82 18:00
May 17
2.73
-0.122872.8513731
7052.72
-
-
-
18:00
May 17
2.43
-0.12762.551295
7052.722.832.452.49 18:00
May 17
2.43
-0.12762.551295
7102.33
-
-
-
18:00
May 17
2.15
-0.124402.276991
7102.332.662.052.20 18:00
May 17
2.15
-0.124402.276991
7152.052.371.821.97 18:00
May 17
1.89
-0.128162.014014
7152.05
-
-
-
18:00
May 17
1.89
-0.128162.014014
7201.85
-
-
-
18:00
May 17
1.65
-0.1115671.766440
7201.852.101.581.73 18:00
May 17
1.65
-0.1115671.766440
7251.62
-
-
-
18:00
May 17
1.44
-0.1018331.543831
7251.621.871.341.48 18:00
May 17
1.44
-0.1018331.543831
730
-
-
-
-
18:00
May 17
1.24
-0.108451.343734
7301.331.631.181.31 18:00
May 17
1.24
-0.108451.343734
7351.251.461.021.12 18:00
May 17
1.07
-0.097091.161534
7351.25
-
-
-
18:00
May 17
1.07
-0.097091.161534
7401.121.250.870.98 18:00
May 17
0.92
-0.0810981.005927
7401.12
-
-
-
18:00
May 17
0.92
-0.0810981.005927
7451.03
-
-
-
18:00
May 17
0.79
-0.086030.871579
7451.031.090.780.82 18:00
May 17
0.79
-0.086030.871579
7500.740.940.640.72 18:00
May 17
0.67
-0.0848180.7512504
7500.74
-
-
-
18:00
May 17
0.67
-0.0848180.7512504
7550.81
-
-
-
18:00
May 17
0.57
-0.075840.643046
7550.810.810.560.60 18:00
May 17
0.57
-0.075840.643046
7600.52
-
-
-
18:00
May 17
0.49
-0.0610050.554249
7600.520.700.470.51 18:00
May 17
0.49
-0.0610050.554249
7650.59
-
-
-
18:00
May 17
0.42
-0.064590.481055
7650.590.590.420.44 18:00
May 17
0.42
-0.064590.481055
7700.410.510.350.38 18:00
May 17
0.36
-0.0512750.418784
7700.41
-
-
-
18:00
May 17
0.36
-0.0512750.418784
7750.39
-
-
-
18:00
May 17
0.31
-0.041230.351564
7750.390.420.330.33 18:00
May 17
0.31
-0.041230.351564
7800.32
-
-
-
18:00
May 17
0.26
-0.046350.303991
7800.320.370.250.26 18:00
May 17
0.26
-0.046350.303991
7850.310.310.230.23 18:00
May 17
0.23
-0.032470.261042
7850.31
-
-
-
18:00
May 17
0.23
-0.032470.261042
7900.230.280.190.20 18:00
May 17
0.20
-0.036810.231975
7900.23
-
-
-
18:00
May 17
0.20
-0.036810.231975
7950.22
-
-
-
18:00
May 17
0.17
-0.03190.20959
7950.220.240.170.18 18:00
May 17
0.17
-0.03190.20959
8000.180.210.140.14 18:00
May 17
0.15
-0.028990.179130
8000.18
-
-
-
18:00
May 17
0.15
-0.028990.179130
8050.16
-
-
-
18:00
May 17
0.13
-0.022490.154590
8050.160.180.120.13 18:00
May 17
0.13
-0.022490.154590
8100.15
-
-
-
18:00
May 17
0.11
-0.02780.133248
8100.150.160.110.11 18:00
May 17
0.11
-0.02780.133248
8150.12
-
-
-
18:00
May 17
0.10
-0.026120.123256
8150.120.140.100.10 18:00
May 17
0.10
-0.026120.123256
8200.10
-
-
-
18:00
May 17
0.09
-0.02950.115613
8200.100.120.090.09 18:00
May 17
0.09
-0.02950.115613
825
-
-
-
-
18:00
May 17
0.08
-0.02
-
0.10771
825
-
0.100.100.10 18:00
May 17
0.08
-0.02
-
0.10771
830
-
-
-
-
18:00
May 17
0.07
-0.023450.095738
8300.080.090.070.07 18:00
May 17
0.07
-0.023450.095738
8350.08
-
-
-
18:00
May 17
0.06
-0.021350.081000
8350.080.080.080.08 18:00
May 17
0.06
-0.021350.081000
8400.080.080.060.06 18:00
May 17
0.06
-0.015690.075790
8400.08
-
-
-
18:00
May 17
0.06
-0.015690.075790
8450.07
-
-
-
18:00
May 17
0.05
-0.01290.06731
8450.070.070.050.05 18:00
May 17
0.05
-0.01290.06731
8500.060.060.040.04 18:00
May 17
0.04
-0.02460.0619111
8500.06
-
-
-
18:00
May 17
0.04
-0.02460.0619111
8550.05
-
-
-
18:00
May 17
0.04
-0.011160.05648
8550.050.050.040.04 18:00
May 17
0.04
-0.011160.05648
8600.05
-
-
-
18:00
May 17
0.04
-0.01390.058882
8600.050.050.050.05 18:00
May 17
0.04
-0.01390.058882
8650.04
-
-
-
18:00
May 17
0.03
-0.013570.042070
8650.040.040.030.03 18:00
May 17
0.03
-0.013570.042070
8700.04
-
-
-
18:00
May 17
0.03
-0.0140.047838
8700.040.040.040.04 18:00
May 17
0.03
-0.0140.047838
875
-
0.040.040.04 18:00
May 17
0.03
-
160.03780
875
-
-
-
-
18:00
May 17
0.03
-
160.03780
8800.03
-
-
-
18:00
May 17
0.02
-0.01850.031489
8800.030.030.020.02 18:00
May 17
0.02
-0.01850.031489
8850.03
-
-
-
18:00
May 17
0.02
-0.0130.031314
8850.030.030.030.03 18:00
May 17
0.02
-0.0130.031314
8900.020.020.020.02 18:00
May 17
0.02
-0.01110.031381
8900.02
-
-
-
18:00
May 17
0.02
-0.01110.031381
8950.02
-
-
-
18:00
May 17
0.02
-
580.02655
8950.020.020.020.02 18:00
May 17
0.02
-
580.02655
9000.02
-
-
-
18:00
May 17
0.01
-0.0111360.024523
9000.020.020.020.02 18:00
May 17
0.01
-0.0111360.024523
9050.020.020.020.02 18:00
May 17
0.01
-0.011380.02653
9050.02
-
-
-
18:00
May 17
0.01
-0.011380.02653
9100.02
-
-
-
18:00
May 17
0.01
-0.0130.021871
9100.020.020.020.02 18:00
May 17
0.01
-0.0130.021871
9150.01
-
-
-
18:00
May 17
0.01
-0.011000.021736
9150.010.010.010.01 18:00
May 17
0.01
-0.011000.021736
9200.010.010.010.01 18:00
May 17
0.01
-0.01400.02618
9200.01
-
-
-
18:00
May 17
0.01
-0.01400.02618
925
-
-
-
-
18:00
May 17
0.01
-
10.01770
925
-
-
-
0.02 18:00
May 17
0.01
-
10.01770
930
-
-
-
0.02 18:00
May 17
0.01
-
-
0.01705
930
-
-
-
-
18:00
May 17
0.01
-
-
0.01705
9350.01
-
-
-
18:00
May 17
0.01
-
2500.01529
9350.010.010.010.01 18:00
May 17
0.01
-
2500.01529
9400.010.010.010.01 18:00
May 17
0.01
-
530.01544
940
-
-
-
-
18:00
May 17
0.01
-
530.01544
9450.010.010.010.01 18:00
May 17
0.01
-
160.0190
9450.01
-
-
-
18:00
May 17
0.01
-
160.0190
9500.01
-
-
-
18:00
May 17
0.01
-
2130.01433
9500.010.010.010.01 18:00
May 17
0.01
-
2130.01433
955
-
-
-
-
18:00
May 17
0.01
-
-
0.011757
955
-
-
-
0.01 18:00
May 17
0.01
-
-
0.011757
9600.01
-
-
-
18:00
May 17
0.01
-
20.012165
9600.010.010.010.01 18:00
May 17
0.01
-
20.012165
965
-
0.010.010.01 18:00
May 17
0.01
-
-
0.011159
965
-
-
-
-
18:00
May 17
0.01
-
-
0.011159
970
-
-
-
-
18:00
May 17
0.01
-
-
0.011123
970
-
0.010.010.01 18:00
May 17
0.01
-
-
0.011123
975
-
0.010.010.01 18:00
May 17
0.01
-
-
0.01663
975
-
-
-
-
18:00
May 17
0.01
-
-
0.01663
980
-
-
-
-
18:00
May 17
0.01
-
-
0.01636
980
-
-
-
0.01 18:00
May 17
0.01
-
-
0.01636
985
-
-
-
-
18:00
May 17
0.01
-
-
0.017
985
-
-
-
0.02 18:00
May 17
0.01
-
-
0.017
990
-
-
-
0.01 18:00
May 17
0.01
-
-
0.0175
990
-
-
-
-
18:00
May 17
0.01
-
-
0.0175
995
-
-
-
-
18:00
May 17
0.01
-
-
0.0159
995
-
-
-
0.02 18:00
May 17
0.01
-
-
0.0159
1000
-
-
-
0.01 18:00
May 17
0.01
-
-
0.01141
1000
-
-
-
-
18:00
May 17
0.01
-
-
0.01141

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