Commodity Futures Options Price Quotes For

Sep 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
69.35
0.4931120468.86373497 
200
-
-
-
-
18:00
Jul 12
49.35
0.49
-
48.86
-
200
-
-
-
47.74 18:00
Jul 12
49.35
0.49
-
48.86
-
350
-
-
-
-
18:00
Jul 12
34.35
0.49
-
33.86
-
400
-
-
-
-
18:00
Jul 12
29.35
0.49
-
28.86
-
420
-
-
-
-
18:00
Jul 12
27.35
0.49
-
26.86
-
430
-
-
-
-
18:00
Jul 12
26.35
0.49
-
25.86
-
440
-
-
-
-
18:00
Jul 12
25.35
0.49
-
24.86
-
450
-
-
-
-
18:00
Jul 12
24.35
0.49
-
23.861
450
-
-
-
8.65 18:00
Jul 12
24.35
0.49
-
23.861
460
-
-
-
-
18:00
Jul 12
23.35
0.49
-
22.86
-
470
-
-
-
-
18:00
Jul 12
22.35
0.49
-
21.86350
475
-
-
-
-
18:00
Jul 12
21.85
0.49
-
21.361250
480
-
-
-
-
18:00
Jul 12
21.35
0.49
-
20.86665
480
-
-
-
10.94 18:00
Jul 12
21.35
0.49
-
20.86665
485
-
-
-
-
18:00
Jul 12
20.85
0.49
-
20.362100
485
-
-
-
-
18:00
Jul 12
20.85
0.49
-
20.362100
490
-
-
-
-
18:00
Jul 12
20.35
0.49
-
19.86650
490
-
-
-
-
18:00
Jul 12
20.35
0.49
-
19.86650
495
-
-
-
-
18:00
Jul 12
19.85
0.49
-
19.36500
495
-
-
-
-
18:00
Jul 12
19.85
0.49
-
19.36500
500
-
-
-
-
18:00
Jul 12
19.35
0.49
-
18.863331
500
-
-
-
18.94 18:00
Jul 12
19.35
0.49
-
18.863331
505
-
-
-
-
18:00
Jul 12
18.85
0.49
-
18.361000
505
-
-
-
10.58 18:00
Jul 12
18.85
0.49
-
18.361000
510
-
-
-
-
18:00
Jul 12
18.35
0.49
-
17.861250
510
-
-
-
-
18:00
Jul 12
18.35
0.49
-
17.861250
515
-
-
-
-
18:00
Jul 12
17.86
0.50
-
17.36200
520
-
-
-
-
18:00
Jul 12
17.36
0.49
-
16.872090
520
-
-
-
9.71 18:00
Jul 12
17.36
0.49
-
16.872090
525
-
-
-
-
18:00
Jul 12
16.86
0.49
-
16.37601
525
-
-
-
10.54 18:00
Jul 12
16.86
0.49
-
16.37601
530
-
-
-
18.90 18:00
Jul 12
16.36
0.49
-
15.872
530
-
-
-
-
18:00
Jul 12
16.36
0.49
-
15.872
535
-
-
-
-
18:00
Jul 12
15.87
0.49
-
15.38201
535
-
-
-
8.51 18:00
Jul 12
15.87
0.49
-
15.38201
540
-
-
-
-
18:00
Jul 12
15.37
0.49
-
14.8866
540
-
-
-
12.99 18:00
Jul 12
15.37
0.49
-
14.8866
545
-
-
-
8.61 18:00
Jul 12
14.88
0.49
-
14.3911
545
-
-
-
-
18:00
Jul 12
14.88
0.49
-
14.3911
550
-
-
-
-
18:00
Jul 12
14.38
0.49
-
13.896190
550
-
-
-
15.30 18:00
Jul 12
14.38
0.49
-
13.896190
555
-
-
-
-
18:00
Jul 12
13.89
0.49
-
13.401415
555
-
-
-
5.22 18:00
Jul 12
13.89
0.49
-
13.401415
560
-
-
-
-
18:00
Jul 12
13.39
0.48
-
12.913068
560
-
-
-
14.30 18:00
Jul 12
13.39
0.48
-
12.913068
565
-
-
-
7.12 18:00
Jul 12
12.90
0.48
-
12.421400
565
-
-
-
-
18:00
Jul 12
12.90
0.48
-
12.421400
570
-
-
-
10.40 18:00
Jul 12
12.41
0.48
-
11.931818
570
-
-
-
-
18:00
Jul 12
12.41
0.48
-
11.931818
575
-
-
-
9.46 18:00
Jul 12
11.91
0.47
-
11.442636
575
-
-
-
-
18:00
Jul 12
11.91
0.47
-
11.442636
580
-
-
-
-
18:00
Jul 12
11.42
0.47
-
10.952387
580
-
14.4814.4814.48 18:00
Jul 12
11.42
0.47
-
10.952387
585
-
-
-
-
18:00
Jul 12
10.94
0.47
-
10.47855
585
-
-
-
12.46 18:00
Jul 12
10.94
0.47
-
10.47855
590
-
-
-
-
18:00
Jul 12
10.45
0.46
-
9.99717
590
-
9.869.809.86 18:00
Jul 12
10.45
0.46
-
9.99717
595
-
-
-
12.76 18:00
Jul 12
9.97
0.46
-
9.511248
595
-
-
-
-
18:00
Jul 12
9.97
0.46
-
9.511248
600
-
-
-
-
18:00
Jul 12
9.49
0.45109.0414576
600
-
11.9011.8111.81 18:00
Jul 12
9.49
0.45109.0414576
605
-
-
-
-
18:00
Jul 12
9.01
0.44418.57585
605
-
-
-
8.57 18:00
Jul 12
9.01
0.44418.57585
610
-
-
-
7.10 18:00
Jul 12
8.54
0.43
-
8.111654
610
-
-
-
-
18:00
Jul 12
8.54
0.43
-
8.111654
615
-
-
-
4.83 18:00
Jul 12
8.07
0.42
-
7.653077
615
-
-
-
-
18:00
Jul 12
8.07
0.42
-
7.653077
620
-
-
-
-
18:00
Jul 12
7.61
0.41
-
7.203747
620
-
9.289.289.28 18:00
Jul 12
7.61
0.41
-
7.203747
625
-
-
-
-
18:00
Jul 12
7.16
0.40
-
6.763556
625
-
10.0710.0710.07 18:00
Jul 12
7.16
0.40
-
6.763556
630
-
-
-
-
18:00
Jul 12
6.71
0.39
-
6.325739
630
-
8.088.088.08 18:00
Jul 12
6.71
0.39
-
6.325739
635
-
-
-
6.00 18:00
Jul 12
6.28
0.38
-
5.902900
635
-
-
-
-
18:00
Jul 12
6.28
0.38
-
5.902900
640
-
-
-
-
18:00
Jul 12
5.85
0.36
-
5.495314
640
-
5.675.545.54 18:00
Jul 12
5.85
0.36
-
5.495314
645
-
-
-
-
18:00
Jul 12
5.44
0.35
-
5.091190
645
-
-
-
7.69 18:00
Jul 12
5.44
0.35
-
5.091190
650
-
-
-
-
18:00
Jul 12
5.04
0.33224.7116982
650
-
6.556.506.50 18:00
Jul 12
5.04
0.33224.7116982
655
-
7.187.187.18 18:00
Jul 12
4.65
0.32
-
4.333311
655
-
-
-
-
18:00
Jul 12
4.65
0.32
-
4.333311
660
-
-
-
-
18:00
Jul 12
4.28
0.30
-
3.983181
660
-
4.684.664.66 18:00
Jul 12
4.28
0.30
-
3.983181
665
-
4.604.604.60 18:00
Jul 12
3.92
0.28
-
3.646090
665
-
-
-
-
18:00
Jul 12
3.92
0.28
-
3.646090
6703.56
-
-
-
18:00
Jul 12
3.58
0.273773.314881
6703.563.563.563.56 18:00
Jul 12
3.58
0.273773.314881
6753.39
-
-
-
18:00
Jul 12
3.25
0.25803.002576
6753.393.392.842.84 18:00
Jul 12
3.25
0.25803.002576
6803.08
-
-
-
18:00
Jul 12
2.94
0.23492.715161
6803.083.082.522.82 18:00
Jul 12
2.94
0.23492.715161
6852.592.702.202.63 18:00
Jul 12
2.65
0.216332.442195
685
-
-
-
-
18:00
Jul 12
2.65
0.216332.442195
6902.58
-
-
-
18:00
Jul 12
2.38
0.193092.192139
6902.582.582.052.27 18:00
Jul 12
2.38
0.193092.192139
6952.21
-
-
-
18:00
Jul 12
2.12
0.161031.961981
6952.212.241.712.08 18:00
Jul 12
2.12
0.161031.961981
700
-
-
-
-
18:00
Jul 12
1.88
0.1412811.7417129
7001.802.101.491.83 18:00
Jul 12
1.88
0.1412811.7417129
7051.72
-
-
-
18:00
Jul 12
1.67
0.135431.542886
7051.721.841.331.63 18:00
Jul 12
1.67
0.135431.542886
7101.491.671.171.42 18:00
Jul 12
1.47
0.113361.367453
710
-
-
-
-
18:00
Jul 12
1.47
0.113361.367453
7151.35
-
-
-
18:00
Jul 12
1.29
0.092011.201813
7151.351.431.021.29 18:00
Jul 12
1.29
0.092011.201813
7201.20
-
-
-
18:00
Jul 12
1.13
0.088571.057652
7201.201.300.871.09 18:00
Jul 12
1.13
0.088571.057652
725
-
-
-
-
18:00
Jul 12
0.99
0.085640.911599
7250.991.080.750.94 18:00
Jul 12
0.99
0.085640.911599
730
-
-
-
-
18:00
Jul 12
0.86
0.066730.804112
7300.851.000.650.83 18:00
Jul 12
0.86
0.066730.804112
7350.740.840.590.69 18:00
Jul 12
0.75
0.062850.692280
7350.74
-
-
-
18:00
Jul 12
0.75
0.062850.692280
7400.700.780.500.60 18:00
Jul 12
0.65
0.059120.603335
7400.70
-
-
-
18:00
Jul 12
0.65
0.059120.603335
7450.63
-
-
-
18:00
Jul 12
0.56
0.04720.521125
7450.630.630.430.53 18:00
Jul 12
0.56
0.04720.521125
750
-
-
-
-
18:00
Jul 12
0.48
0.0318870.4513397
7500.500.590.360.46 18:00
Jul 12
0.48
0.0318870.4513397
7550.46
-
-
-
18:00
Jul 12
0.42
0.032100.39738
7550.460.510.330.40 18:00
Jul 12
0.42
0.032100.39738
7600.370.440.280.34 18:00
Jul 12
0.36
0.028340.343930
760
-
-
-
-
18:00
Jul 12
0.36
0.028340.343930
7650.34
-
-
-
18:00
Jul 12
0.31
0.011280.301929
7650.340.380.240.28 18:00
Jul 12
0.31
0.011280.301929
7700.280.330.200.25 18:00
Jul 12
0.27
0.014670.266468
770
-
-
-
-
18:00
Jul 12
0.27
0.014670.266468
7750.250.280.200.23 18:00
Jul 12
0.23
-
600.231660
775
-
-
-
-
18:00
Jul 12
0.23
-
600.231660
7800.210.260.160.19 18:00
Jul 12
0.20
-
11630.205047
780
-
-
-
-
18:00
Jul 12
0.20
-
11630.205047
7850.180.220.150.16 18:00
Jul 12
0.17
-
2050.171030
785
-
-
-
-
18:00
Jul 12
0.17
-
2050.171030
7900.180.190.120.14 18:00
Jul 12
0.15
-
10680.153224
790
-
-
-
-
18:00
Jul 12
0.15
-
10680.153224
795
-
-
-
-
18:00
Jul 12
0.13
-
5150.131750
7950.140.160.120.12 18:00
Jul 12
0.13
-
5150.131750
8000.140.150.090.11 18:00
Jul 12
0.12
-
15650.1212828
800
-
-
-
-
18:00
Jul 12
0.12
-
15650.1212828
805
-
-
-
-
18:00
Jul 12
0.10
-0.012760.111069
8050.120.120.090.10 18:00
Jul 12
0.10
-0.012760.111069
8100.11
-
-
-
18:00
Jul 12
0.09
-0.014890.102290
8100.110.120.080.08 18:00
Jul 12
0.09
-0.014890.102290
8150.100.100.070.07 18:00
Jul 12
0.08
-0.01150.09800
8150.10
-
-
-
18:00
Jul 12
0.08
-0.01150.09800
8200.08
-
-
-
18:00
Jul 12
0.07
-0.011450.083469
8200.080.090.060.07 18:00
Jul 12
0.07
-0.011450.083469
8250.08
-
-
-
18:00
Jul 12
0.07
-
210.07834
8250.080.080.060.06 18:00
Jul 12
0.07
-
210.07834
8300.07
-
-
-
18:00
Jul 12
0.06
-
3990.063387
8300.070.080.050.06 18:00
Jul 12
0.06
-
3990.063387
8350.07
-
-
-
18:00
Jul 12
0.05
-0.0150.06506
8350.070.070.070.07 18:00
Jul 12
0.05
-0.0150.06506
8400.06
-
-
-
18:00
Jul 12
0.05
-
720.053178
8400.060.060.050.06 18:00
Jul 12
0.05
-
720.053178
8450.05
-
-
-
18:00
Jul 12
0.05
-
240.054800
8450.050.050.050.05 18:00
Jul 12
0.05
-
240.054800
8500.050.050.030.05 18:00
Jul 12
0.04
-
4380.046457
8500.05
-
-
-
18:00
Jul 12
0.04
-
4380.046457
8550.04
-
-
-
18:00
Jul 12
0.04
-
210.04448
8550.040.040.040.04 18:00
Jul 12
0.04
-
210.04448
8600.050.050.030.03 18:00
Jul 12
0.04
-
1290.044027
8600.05
-
-
-
18:00
Jul 12
0.04
-
1290.044027
8650.04
-
-
-
18:00
Jul 12
0.03
-
910.03762
8650.040.040.030.03 18:00
Jul 12
0.03
-
910.03762
8700.03
-
-
-
18:00
Jul 12
0.03
-
3940.034392
8700.030.030.030.03 18:00
Jul 12
0.03
-
3940.034392
8750.030.030.030.03 18:00
Jul 12
0.03
-
100.03775
8750.03
-
-
-
18:00
Jul 12
0.03
-
100.03775
8800.03
-
-
-
18:00
Jul 12
0.02
-
240.025155
8800.030.030.030.03 18:00
Jul 12
0.02
-
240.025155
885
-
-
-
-
18:00
Jul 12
0.02
-
-
0.021195
885
-
0.060.050.05 18:00
Jul 12
0.02
-
-
0.021195
8900.020.020.020.02 18:00
Jul 12
0.02
-
1600.025028
8900.02
-
-
-
18:00
Jul 12
0.02
-
1600.025028
8950.02
-
-
-
18:00
Jul 12
0.02
-
4160.021270
8950.020.020.020.02 18:00
Jul 12
0.02
-
4160.021270
9000.02
-
-
-
18:00
Jul 12
0.02
-
4180.029874
9000.020.020.020.02 18:00
Jul 12
0.02
-
4180.029874
9050.020.020.020.02 18:00
Jul 12
0.02
-
5520.021707
9050.02
-
-
-
18:00
Jul 12
0.02
-
5520.021707
910
-
-
-
-
18:00
Jul 12
0.01
-
10.012845
910
-
0.030.020.02 18:00
Jul 12
0.01
-
10.012845
915
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01695
915
-
0.030.030.03 18:00
Jul 12
0.01
-
-
0.01695
920
-
0.020.010.01 18:00
Jul 12
0.01
-
100.011324
920
-
-
-
-
18:00
Jul 12
0.01
-
100.011324
925
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01507
925
-
0.030.010.01 18:00
Jul 12
0.01
-
-
0.01507
9300.010.010.010.01 18:00
Jul 12
0.01
-
1500.01910
930
-
-
-
-
18:00
Jul 12
0.01
-
1500.01910
9350.01
-
-
-
18:00
Jul 12
0.01
-
2360.01617
9350.010.010.010.01 18:00
Jul 12
0.01
-
2360.01617
9400.010.010.010.01 18:00
Jul 12
0.01
-
7160.011303
9400.01
-
-
-
18:00
Jul 12
0.01
-
7160.011303
9450.010.010.010.01 18:00
Jul 12
0.01
-
5000.011166
9450.01
-
-
-
18:00
Jul 12
0.01
-
5000.011166
950
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01566
950
-
0.020.010.01 18:00
Jul 12
0.01
-
-
0.01566
955
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01383
955
-
0.010.010.01 18:00
Jul 12
0.01
-
-
0.01383
960
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01775
960
-
0.010.010.01 18:00
Jul 12
0.01
-
-
0.01775
965
-
0.020.020.02 18:00
Jul 12
0.01
-
-
0.01339
965
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01339
970
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01782
970
-
0.010.010.01 18:00
Jul 12
0.01
-
-
0.01782
975
-
0.010.010.01 18:00
Jul 12
0.01
-
-
0.01724
975
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01724
980
-
-
-
-
18:00
Jul 12
0.01
-
-
0.011105
980
-
0.010.010.01 18:00
Jul 12
0.01
-
-
0.011105
985
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01624
985
-
-
-
0.02 18:00
Jul 12
0.01
-
-
0.01624
990
-
0.010.010.01 18:00
Jul 12
0.01
-
-
0.01443
990
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01443
995
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01466
995
-
0.010.010.01 18:00
Jul 12
0.01
-
-
0.01466
1000
-
0.010.010.01 18:00
Jul 12
0.01
-
-
0.01796
1000
-
-
-
-
18:00
Jul 12
0.01
-
-
0.01796

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