Commodity Futures Options Price Quotes For

Aug 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
Jul 12
70.33
-0.0586172670.38285706 
250
-
-
-
-
18:00
Jul 12
45.33
-0.05
-
45.38
-
250
-
-
-
40.87 18:00
Jul 12
45.33
-0.05
-
45.38
-
455
-
-
-
-
18:00
Jul 12
24.83
-0.05
-
24.88
-
455
-
-
-
-
18:00
Jul 12
24.83
-0.05
-
24.88
-
500
-
-
-
13.08 18:00
Jul 12
20.33
-0.05
-
20.38105
500
-
-
-
-
18:00
Jul 12
20.33
-0.05
-
20.38105
510
-
-
-
-
18:00
Jul 12
19.33
-0.05
-
19.381
510
-
-
-
14.65 18:00
Jul 12
19.33
-0.05
-
19.381
515
-
-
-
-
18:00
Jul 12
18.83
-0.05
-
18.88
-
515
-
-
-
14.15 18:00
Jul 12
18.83
-0.05
-
18.88
-
520
-
-
-
-
18:00
Jul 12
18.33
-0.05
-
18.38
-
520
-
-
-
14.13 18:00
Jul 12
18.33
-0.05
-
18.38
-
525
-
-
-
-
18:00
Jul 12
17.83
-0.05
-
17.8836
525
-
-
-
13.59 18:00
Jul 12
17.83
-0.05
-
17.8836
530
-
-
-
12.45 18:00
Jul 12
17.33
-0.05
-
17.381
530
-
-
-
-
18:00
Jul 12
17.33
-0.05
-
17.381
535
-
-
-
-
18:00
Jul 12
16.83
-0.05
-
16.88
-
535
-
-
-
11.11 18:00
Jul 12
16.83
-0.05
-
16.88
-
540
-
-
-
-
18:00
Jul 12
16.33
-0.05
-
16.3855
540
-
-
-
15.06 18:00
Jul 12
16.33
-0.05
-
16.3855
545
-
-
-
14.56 18:00
Jul 12
15.83
-0.05
-
15.881
545
-
-
-
-
18:00
Jul 12
15.83
-0.05
-
15.881
550
-
-
-
-
18:00
Jul 12
15.33
-0.05
-
15.38175
550
-
-
-
14.13 18:00
Jul 12
15.33
-0.05
-
15.38175
555
-
-
-
-
18:00
Jul 12
14.83
-0.05
-
14.8811
555
-
-
-
10.87 18:00
Jul 12
14.83
-0.05
-
14.8811
560
-
-
-
12.05 18:00
Jul 12
14.33
-0.05
-
14.3867
560
-
-
-
-
18:00
Jul 12
14.33
-0.05
-
14.3867
565
-
-
-
-
18:00
Jul 12
13.83
-0.05
-
13.88294
565
-
-
-
13.81 18:00
Jul 12
13.83
-0.05
-
13.88294
570
-
-
-
-
18:00
Jul 12
13.33
-0.05
-
13.38612
570
-
-
-
16.87 18:00
Jul 12
13.33
-0.05
-
13.38612
575
-
-
-
-
18:00
Jul 12
12.83
-0.05
-
12.88804
575
-
-
-
17.00 18:00
Jul 12
12.83
-0.05
-
12.88804
580
-
-
-
-
18:00
Jul 12
12.33
-0.05
-
12.38144
580
-
-
-
15.59 18:00
Jul 12
12.33
-0.05
-
12.38144
585
-
-
-
-
18:00
Jul 12
11.83
-0.05
-
11.8822
585
-
-
-
9.83 18:00
Jul 12
11.83
-0.05
-
11.8822
590
-
-
-
14.24 18:00
Jul 12
11.33
-0.05
-
11.3824
590
-
-
-
-
18:00
Jul 12
11.33
-0.05
-
11.3824
595
-
-
-
14.34 18:00
Jul 12
10.83
-0.05
-
10.8814
595
-
-
-
-
18:00
Jul 12
10.83
-0.05
-
10.8814
600
-
-
-
-
18:00
Jul 12
10.33
-0.051010.381882
600
-
13.5813.5813.58 18:00
Jul 12
10.33
-0.051010.381882
605
-
-
-
-
18:00
Jul 12
9.83
-0.05
-
9.88426
605
-
-
-
12.06 18:00
Jul 12
9.83
-0.05
-
9.88426
610
-
-
-
11.40 18:00
Jul 12
9.33
-0.05
-
9.38452
610
-
-
-
-
18:00
Jul 12
9.33
-0.05
-
9.38452
6158.918.918.918.91 18:00
Jul 12
8.83
-0.05428.88980
6158.91
-
-
-
18:00
Jul 12
8.83
-0.05428.88980
6208.91
-
-
-
18:00
Jul 12
8.33
-0.0618.391377
6208.918.918.918.91 18:00
Jul 12
8.33
-0.0618.391377
625
-
8.778.778.77 18:00
Jul 12
7.83
-0.06
-
7.89751
625
-
-
-
-
18:00
Jul 12
7.83
-0.06
-
7.89751
630
-
-
-
-
18:00
Jul 12
7.33
-0.06
-
7.391855
630
-
10.4710.4710.47 18:00
Jul 12
7.33
-0.06
-
7.391855
6357.33
-
-
-
18:00
Jul 12
6.83
-0.06406.89416
6357.337.335.926.68 18:00
Jul 12
6.83
-0.06406.89416
6406.83
-
-
-
18:00
Jul 12
6.33
-0.07566.402069
6406.836.935.446.20 18:00
Jul 12
6.33
-0.07566.402069
6456.33
-
-
-
18:00
Jul 12
5.84
-0.06845.901093
6456.336.334.965.79 18:00
Jul 12
5.84
-0.06845.901093
6504.865.164.865.16 18:00
Jul 12
5.34
-0.07425.419992
6504.86
-
-
-
18:00
Jul 12
5.34
-0.07425.419992
6554.37
-
-
-
18:00
Jul 12
4.85
-0.07354.922314
6554.374.804.304.80 18:00
Jul 12
4.85
-0.07354.922314
6604.84
-
-
-
18:00
Jul 12
4.35
-0.09124.444522
6604.844.844.134.13 18:00
Jul 12
4.35
-0.09124.444522
6653.993.993.803.80 18:00
Jul 12
3.86
-0.10243.963027
6653.99
-
-
-
18:00
Jul 12
3.86
-0.10243.963027
670
-
-
-
-
18:00
Jul 12
3.38
-0.11313.496185
6703.724.073.303.30 18:00
Jul 12
3.38
-0.11313.496185
6752.792.792.702.71 18:00
Jul 12
2.91
-0.12473.031946
6752.79
-
-
-
18:00
Jul 12
2.91
-0.12473.031946
6802.52
-
-
-
18:00
Jul 12
2.45
-0.151132.607400
6802.522.582.002.36 18:00
Jul 12
2.45
-0.151132.607400
6851.691.691.531.53 18:00
Jul 12
2.01
-0.17802.182767
6851.69
-
-
-
18:00
Jul 12
2.01
-0.17802.182767
6902.202.201.031.53 18:00
Jul 12
1.61
-0.184371.792873
6902.20
-
-
-
18:00
Jul 12
1.61
-0.184371.792873
695
-
-
-
-
18:00
Jul 12
1.25
-0.1910011.442306
6951.481.920.781.17 18:00
Jul 12
1.25
-0.1910011.442306
700
-
-
-
-
18:00
Jul 12
0.93
-0.1949201.1212908
7001.251.530.550.94 18:00
Jul 12
0.93
-0.1949201.1212908
705
-
-
-
-
18:00
Jul 12
0.66
-0.1924690.852009
7050.941.260.390.65 18:00
Jul 12
0.66
-0.1924690.852009
7100.700.990.250.44 18:00
Jul 12
0.45
-0.1841000.637490
710
-
-
-
-
18:00
Jul 12
0.45
-0.1841000.637490
715
-
-
-
-
18:00
Jul 12
0.30
-0.1512110.453180
7150.520.730.160.30 18:00
Jul 12
0.30
-0.1512110.453180
7200.360.500.100.19 18:00
Jul 12
0.19
-0.1247020.317482
720
-
-
-
-
18:00
Jul 12
0.19
-0.1247020.317482
725
-
-
-
-
18:00
Jul 12
0.12
-0.0916620.213585
7250.250.350.060.11 18:00
Jul 12
0.12
-0.0916620.213585
730
-
-
-
-
18:00
Jul 12
0.07
-0.0743270.148586
7300.180.250.040.07 18:00
Jul 12
0.07
-0.0743270.148586
7350.120.160.030.04 18:00
Jul 12
0.05
-0.0440500.094823
735
-
-
-
-
18:00
Jul 12
0.05
-0.0440500.094823
740
-
-
-
-
18:00
Jul 12
0.03
-0.0344380.067933
7400.100.110.020.03 18:00
Jul 12
0.03
-0.0344380.067933
745
-
-
-
-
18:00
Jul 12
0.02
-0.022990.041994
7450.060.070.020.02 18:00
Jul 12
0.02
-0.022990.041994
750
-
-
-
-
18:00
Jul 12
0.01
-0.0220600.0311650
7500.050.060.010.02 18:00
Jul 12
0.01
-0.0220600.0311650
7550.030.040.010.01 18:00
Jul 12
0.01
-0.018450.022347
7550.03
-
-
-
18:00
Jul 12
0.01
-0.018450.022347
7600.030.030.010.01 18:00
Jul 12
0.01
-0.018840.027153
760
-
-
-
-
18:00
Jul 12
0.01
-0.018840.027153
765
-
-
-
-
18:00
Jul 12
0.01
-
28790.015902
7650.020.020.010.01 18:00
Jul 12
0.01
-
28790.015902
770
-
-
-
-
18:00
Jul 12
0.01
-
6460.017093
7700.010.020.010.01 18:00
Jul 12
0.01
-
6460.017093
775
-
-
-
-
18:00
Jul 12
0.01
-
920.012967
7750.010.020.010.01 18:00
Jul 12
0.01
-
920.012967
780
-
-
-
-
18:00
Jul 12
0.01
-
1930.019125
7800.010.010.010.01 18:00
Jul 12
0.01
-
1930.019125
7850.010.010.010.01 18:00
Jul 12
0.01
-
1500.011597
785
-
-
-
-
18:00
Jul 12
0.01
-
1500.011597
790
-
-
-
-
18:00
Jul 12
0.01
-
1690.017803
7900.010.010.010.01 18:00
Jul 12
0.01
-
1690.017803
7950.01
-
-
-
18:00
Jul 12
0.01
-
60.012038
7950.010.010.010.01 18:00
Jul 12
0.01
-
60.012038
8000.010.010.010.01 18:00
Jul 12
0.01
-
160.0114763
8000.01
-
-
-
18:00
Jul 12
0.01
-
160.0114763
8050.010.010.010.01 18:00
Jul 12
0.01
-
60.011582
8050.01
-
-
-
18:00
Jul 12
0.01
-
60.011582
810
-
-
-
-
18:00
Jul 12
0.01
-
-
0.016124
810
-
0.010.010.01 18:00
Jul 12
0.01
-
-
0.016124
8150.010.010.010.01 18:00
Jul 12
0.01
-
10.012171
8150.01
-
-
-
18:00
Jul 12
0.01
-
10.012171
820
-
-
-
-
18:00
Jul 12
0.01
-
20.018258
820
-
0.010.010.01 18:00
Jul 12
0.01
-
20.018258
825
-
-
-
-
18:00
Jul 12
0.01
-
-
0.012746
825
-
0.010.010.01 18:00
Jul 12
0.01
-
-
0.012746
830
-
-
-
-
18:00
Jul 12
0.01
-
100.015941
830
-
0.020.010.01 18:00
Jul 12
0.01
-
100.015941
835
-
-
-
-
18:00
Jul 12
0.01
-
-
0.012704
835
-
0.010.010.01 18:00
Jul 12
0.01
-
-
0.012704
840
-
-
-
-
18:00
Jul 12
0.01
-
-
0.019604
840
-
0.010.010.01 18:00
Jul 12
0.01
-
-
0.019604
845
-
0.010.010.01 18:00
Jul 12
0.01
-
-
0.011503
845
-
-
-
-
18:00
Jul 12
0.01
-
-
0.011503
8500.01
-
-
-
18:00
Jul 12
0.01
-
18740.0111013
8500.010.010.010.01 18:00
Jul 12
0.01
-
18740.0111013
8550.01
-
-
-
18:00
Jul 12
0.01
-
7900.013969
8550.010.010.010.01 18:00
Jul 12
0.01
-
7900.013969
8600.010.010.010.01 18:00
Jul 12
0.01
-
3000.013343
8600.01
-
-
-
18:00
Jul 12
0.01
-
3000.013343
865
-
-
-
-
18:00
Jul 12
0.01
-
-
0.012236
865
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.012236
8700.01
-
-
-
18:00
Jul 12
0.01
-
5350.014756
8700.010.010.010.01 18:00
Jul 12
0.01
-
5350.014756
875
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01891
875
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.01891
880
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.012931
880
-
-
-
-
18:00
Jul 12
0.01
-
-
0.012931
885
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.011451
885
-
-
-
-
18:00
Jul 12
0.01
-
-
0.011451
890
-
-
-
-
18:00
Jul 12
0.01
-
-
0.012083
890
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.012083
895
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.01999
895
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01999
9000.010.010.010.01 18:00
Jul 12
0.01
-
20.012356
9000.01
-
-
-
18:00
Jul 12
0.01
-
20.012356
905
-
-
-
-
18:00
Jul 12
0.01
-
-
0.011163
905
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.011163
910
-
-
-
-
18:00
Jul 12
0.01
-
-
0.013801
910
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.013801
915
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.011567
915
-
-
-
-
18:00
Jul 12
0.01
-
-
0.011567
920
-
-
-
-
18:00
Jul 12
0.01
-
-
0.011501
920
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.011501
925
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01760
925
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.01760
930
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01612
930
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.01612
935
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.01581
935
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01581
940
-
-
-
-
18:00
Jul 12
0.01
-
-
0.011556
940
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.011556
945
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.01705
945
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01705
950
-
-
-
-
18:00
Jul 12
0.01
-
-
0.011447
950
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.011447
955
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.01673
955
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01673
960
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.01668
960
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01668
965
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01586
965
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.01586
970
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01464
970
-
-
-
0.07 18:00
Jul 12
0.01
-
-
0.01464
975
-
-
-
0.03 18:00
Jul 12
0.01
-
-
0.01506
975
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01506
980
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01543
980
-
-
-
0.03 18:00
Jul 12
0.01
-
-
0.01543
985
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.01584
985
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01584
990
-
-
-
-
18:00
Jul 12
0.01
-
-
0.0138
990
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.0138
995
-
-
-
-
18:00
Jul 12
0.01
-
-
0.0141
995
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.0141
1000
-
-
-
0.01 18:00
Jul 12
0.01
-
-
0.01876
1000
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01876

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