Commodity Futures Options Price Quotes For

Oct 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
70.35
-0.104493770.45163933 
350
-
-
-
-
18:01
May 17
35.35
-0.10
-
35.45
-
480
-
-
-
-
18:01
May 17
22.40
-0.10
-
22.50
-
490
-
-
-
14.75 18:01
May 17
21.41
-0.11
-
21.521
490
-
-
-
-
18:01
May 17
21.41
-0.11
-
21.521
500
-
-
-
-
18:01
May 17
20.43
-0.12
-
20.55141
510
-
-
-
-
18:01
May 17
19.46
-0.12
-
19.58
-
520
-
-
-
-
18:01
May 17
18.50
-0.12
-
18.621
520
-
-
-
10.69 18:01
May 17
18.50
-0.12
-
18.621
525
-
-
-
11.73 18:01
May 17
18.02
-0.12
-
18.141
525
-
-
-
-
18:01
May 17
18.02
-0.12
-
18.141
530
-
-
-
-
18:01
May 17
17.54
-0.12
-
17.661
530
-
-
-
-
18:01
May 17
17.54
-0.12
-
17.661
545
-
-
-
12.73 18:01
May 17
16.12
-0.12
-
16.243
545
-
-
-
-
18:01
May 17
16.12
-0.12
-
16.243
550
-
-
-
-
18:01
May 17
15.65
-0.13
-
15.78100
550
-
-
-
7.98 18:01
May 17
15.65
-0.13
-
15.78100
555
-
-
-
-
18:01
May 17
15.18
-0.13
-
15.311
555
-
-
-
7.90 18:01
May 17
15.18
-0.13
-
15.311
560
-
-
-
7.54 18:01
May 17
14.72
-0.13
-
14.855
560
-
-
-
-
18:01
May 17
14.72
-0.13
-
14.855
565
-
-
-
10.09 18:01
May 17
14.26
-0.14
-
14.4016
565
-
-
-
-
18:01
May 17
14.26
-0.14
-
14.4016
570
-
-
-
10.32 18:01
May 17
13.81
-0.14
-
13.9515
570
-
-
-
-
18:01
May 17
13.81
-0.14
-
13.9515
575
-
-
-
-
18:01
May 17
13.36
-0.14
-
13.5024
575
-
-
-
9.96 18:01
May 17
13.36
-0.14
-
13.5024
580
-
-
-
-
18:01
May 17
12.91
-0.15
-
13.0618
580
-
-
-
5.57 18:01
May 17
12.91
-0.15
-
13.0618
585
-
-
-
-
18:01
May 17
12.47
-0.15
-
12.62806
585
-
-
-
11.74 18:01
May 17
12.47
-0.15
-
12.62806
590
-
-
-
-
18:01
May 17
12.04
-0.14
-
12.18181
590
-
-
-
7.07 18:01
May 17
12.04
-0.14
-
12.18181
595
-
-
-
-
18:01
May 17
11.61
-0.14
-
11.751777
595
-
10.9110.9110.91 18:01
May 17
11.61
-0.14
-
11.751777
600
-
-
-
-
18:01
May 17
11.18
-0.15
-
11.332835
600
-
-
-
7.75 18:01
May 17
11.18
-0.15
-
11.332835
605
-
-
-
-
18:01
May 17
10.76
-0.15
-
10.91121
605
-
-
-
10.06 18:01
May 17
10.76
-0.15
-
10.91121
610
-
-
-
8.96 18:01
May 17
10.35
-0.15
-
10.50523
610
-
-
-
-
18:01
May 17
10.35
-0.15
-
10.50523
615
-
-
-
-
18:01
May 17
9.94
-0.15
-
10.09254
615
-
-
-
8.57 18:01
May 17
9.94
-0.15
-
10.09254
620
-
-
-
-
18:01
May 17
9.54
-0.15
-
9.69206
620
-
-
-
8.19 18:01
May 17
9.54
-0.15
-
9.69206
625
-
-
-
7.44 18:01
May 17
9.15
-0.15
-
9.3084
625
-
-
-
-
18:01
May 17
9.15
-0.15
-
9.3084
630
-
-
-
8.29 18:01
May 17
8.76
-0.15
-
8.91807
630
-
-
-
-
18:01
May 17
8.76
-0.15
-
8.91807
635
-
-
-
-
18:01
May 17
8.38
-0.16
-
8.5486
635
-
-
-
7.70 18:01
May 17
8.38
-0.16
-
8.5486
640
-
-
-
7.40 18:01
May 17
8.01
-0.15
-
8.16215
640
-
-
-
-
18:01
May 17
8.01
-0.15
-
8.16215
645
-
-
-
-
18:01
May 17
7.65
-0.15
-
7.80139
645
-
-
-
7.30 18:01
May 17
7.65
-0.15
-
7.80139
6507.66
-
-
-
18:01
May 17
7.29
-0.1577.441010
6507.667.667.667.66 18:01
May 17
7.29
-0.1577.441010
655
-
-
-
6.73 18:01
May 17
6.94
-0.15
-
7.09526
655
-
-
-
-
18:01
May 17
6.94
-0.15
-
7.09526
6606.446.446.446.44 18:01
May 17
6.60
-0.1596.75856
6606.44
-
-
-
18:01
May 17
6.60
-0.1596.75856
6656.39
-
-
-
18:01
May 17
6.27
-0.15156.42289
6656.396.396.396.39 18:01
May 17
6.27
-0.15156.42289
670
-
-
-
-
18:01
May 17
5.95
-0.15
-
6.101860
670
-
-
-
5.38 18:01
May 17
5.95
-0.15
-
6.101860
675
-
5.625.575.57 18:01
May 17
5.64
-0.1575.79170
675
-
-
-
-
18:01
May 17
5.64
-0.1575.79170
6805.43
-
-
-
18:01
May 17
5.34
-0.14155.482192
6805.435.855.435.63 18:01
May 17
5.34
-0.14155.482192
6855.335.335.335.33 18:01
May 17
5.05
-0.1415.19241
6855.33
-
-
-
18:01
May 17
5.05
-0.1415.19241
6904.885.064.885.05 18:01
May 17
4.78
-0.1294.90452
6904.88
-
-
-
18:01
May 17
4.78
-0.1294.90452
695
-
-
-
-
18:01
May 17
4.51
-0.12
-
4.63405
695
-
-
-
4.04 18:01
May 17
4.51
-0.12
-
4.63405
7004.324.324.324.32 18:01
May 17
4.25
-0.1234.376451
7004.32
-
-
-
18:01
May 17
4.25
-0.1234.376451
7054.17
-
-
-
18:01
May 17
3.99
-0.1254.11272
7054.174.174.174.17 18:01
May 17
3.99
-0.1254.11272
7103.89
-
-
-
18:01
May 17
3.75
-0.12153.871458
7103.894.093.873.87 18:01
May 17
3.75
-0.12153.871458
715
-
-
-
-
18:01
May 17
3.52
-0.12
-
3.64405
715
-
3.533.243.46 18:01
May 17
3.52
-0.12
-
3.64405
720
-
-
-
-
18:01
May 17
3.31
-0.11
-
3.423259
720
-
3.263.263.26 18:01
May 17
3.31
-0.11
-
3.423259
7253.213.213.193.19 18:01
May 17
3.10
-0.1133.2181
7253.21
-
-
-
18:01
May 17
3.10
-0.1133.2181
7302.90
-
-
-
18:01
May 17
2.90
-0.1113.01267
7302.902.902.902.90 18:01
May 17
2.90
-0.1113.01267
735
-
-
-
-
18:01
May 17
2.72
-0.10
-
2.82275
735
-
2.602.602.60 18:01
May 17
2.72
-0.10
-
2.82275
7402.662.692.492.53 18:01
May 17
2.54
-0.10112.64365
7402.66
-
-
-
18:01
May 17
2.54
-0.10112.64365
7452.47
-
-
-
18:01
May 17
2.38
-0.0922.4755
7452.472.472.472.47 18:01
May 17
2.38
-0.0922.4755
7502.45
-
-
-
18:01
May 17
2.22
-0.09772.3114745
7502.452.452.242.25 18:01
May 17
2.22
-0.09772.3114745
7552.18
-
-
-
18:01
May 17
2.07
-0.0942.16128
7552.182.182.182.18 18:01
May 17
2.07
-0.0942.16128
760
-
-
-
-
18:01
May 17
1.94
-0.081322.02168
760
-
1.941.941.94 18:01
May 17
1.94
-0.081322.02168
765
-
-
-
-
18:01
May 17
1.80
-0.08
-
1.88326
765
-
1.981.961.98 18:01
May 17
1.80
-0.08
-
1.88326
7701.81
-
-
-
18:01
May 17
1.68
-0.081051.76523
7701.811.811.811.81 18:01
May 17
1.68
-0.081051.76523
775
-
-
-
-
18:01
May 17
1.57
-0.07
-
1.6470
775
-
-
-
1.05 18:01
May 17
1.57
-0.07
-
1.6470
780
-
-
-
-
18:01
May 17
1.46
-0.0741.53279
780
-
1.341.341.34 18:01
May 17
1.46
-0.0741.53279
785
-
1.381.381.38 18:01
May 17
1.36
-0.07
-
1.43203
785
-
-
-
-
18:01
May 17
1.36
-0.07
-
1.43203
7901.27
-
-
-
18:01
May 17
1.27
-0.071381.34222
7901.271.271.271.27 18:01
May 17
1.27
-0.071381.34222
795
-
-
-
-
18:01
May 17
1.18
-0.07
-
1.256
795
-
-
-
0.81 18:01
May 17
1.18
-0.07
-
1.256
8001.101.101.091.09 18:01
May 17
1.10
-0.06131.161150
8001.10
-
-
-
18:01
May 17
1.10
-0.06131.161150
8051.091.091.091.09 18:01
May 17
1.02
-0.07101.0971
8051.09
-
-
-
18:01
May 17
1.02
-0.07101.0971
8101.061.061.061.06 18:01
May 17
0.95
-0.0651.01112
8101.06
-
-
-
18:01
May 17
0.95
-0.0651.01112
815
-
-
-
-
18:01
May 17
0.89
-0.0630.957
815
-
-
-
0.91 18:01
May 17
0.89
-0.0630.957
820
-
-
-
0.93 18:01
May 17
0.83
-0.05
-
0.88155
820
-
-
-
-
18:01
May 17
0.83
-0.05
-
0.88155
825
-
-
-
0.85 18:01
May 17
0.77
-0.05
-
0.82152
825
-
-
-
-
18:01
May 17
0.77
-0.05
-
0.82152
830
-
-
-
-
18:01
May 17
0.72
-0.05
-
0.77174
830
-
-
-
0.81 18:01
May 17
0.72
-0.05
-
0.77174
835
-
-
-
-
18:01
May 17
0.67
-0.0520.72145
835
-
0.670.670.67 18:01
May 17
0.67
-0.0520.72145
840
-
-
-
-
18:01
May 17
0.63
-0.04
-
0.6764
840
-
0.650.650.65 18:01
May 17
0.63
-0.04
-
0.6764
845
-
-
-
0.67 18:01
May 17
0.59
-0.04
-
0.6316
845
-
-
-
-
18:01
May 17
0.59
-0.04
-
0.6316
8500.54
-
-
-
18:01
May 17
0.55
-0.04110.593180
8500.540.540.540.54 18:01
May 17
0.55
-0.04110.593180
855
-
0.540.540.54 18:01
May 17
0.51
-0.05
-
0.5623
855
-
-
-
-
18:01
May 17
0.51
-0.05
-
0.5623
860
-
-
-
0.55 18:01
May 17
0.48
-0.04
-
0.5221
860
-
-
-
-
18:01
May 17
0.48
-0.04
-
0.5221
865
-
-
-
-
18:01
May 17
0.45
-0.04
-
0.496
865
-
-
-
0.50 18:01
May 17
0.45
-0.04
-
0.496
870
-
-
-
-
18:01
May 17
0.42
-0.04
-
0.46103
870
-
0.450.440.45 18:01
May 17
0.42
-0.04
-
0.46103
875
-
-
-
-
18:01
May 17
0.39
-0.05
-
0.449
875
-
0.440.440.44 18:01
May 17
0.39
-0.05
-
0.449
8800.380.380.380.38 18:01
May 17
0.37
-0.04500.41266
8800.38
-
-
-
18:01
May 17
0.37
-0.04500.41266
885
-
-
-
0.45 18:01
May 17
0.34
-0.05
-
0.3983
885
-
-
-
-
18:01
May 17
0.34
-0.05
-
0.3983
890
-
-
-
-
18:01
May 17
0.32
-0.04
-
0.3615
890
-
-
-
0.18 18:01
May 17
0.32
-0.04
-
0.3615
895
-
-
-
-
18:01
May 17
0.30
-0.04
-
0.34117
895
-
-
-
0.33 18:01
May 17
0.30
-0.04
-
0.34117
900
-
-
-
-
18:01
May 17
0.28
-0.0420.32760
900
-
0.320.320.32 18:01
May 17
0.28
-0.0420.32760
905
-
-
-
0.19 18:01
May 17
0.27
-0.04
-
0.3171
905
-
-
-
-
18:01
May 17
0.27
-0.04
-
0.3171
910
-
-
-
-
18:01
May 17
0.25
-0.04
-
0.295
910
-
-
-
0.14 18:01
May 17
0.25
-0.04
-
0.295
915
-
-
-
-
18:01
May 17
0.24
-0.03
-
0.2738
915
-
-
-
0.27 18:01
May 17
0.24
-0.03
-
0.2738
920
-
0.260.260.26 18:01
May 17
0.22
-0.04
-
0.2613
920
-
-
-
-
18:01
May 17
0.22
-0.04
-
0.2613
925
-
-
-
-
18:01
May 17
0.21
-0.04
-
0.2535
925
-
0.230.230.23 18:01
May 17
0.21
-0.04
-
0.2535
9300.230.230.230.23 18:01
May 17
0.20
-0.0340.23130
9300.23
-
-
-
18:01
May 17
0.20
-0.0340.23130
935
-
-
-
-
18:01
May 17
0.18
-0.04
-
0.2230
935
-
-
-
0.23 18:01
May 17
0.18
-0.04
-
0.2230
9400.210.210.210.21 18:01
May 17
0.17
-0.0410.217
9400.21
-
-
-
18:01
May 17
0.17
-0.0410.217
945
-
-
-
-
18:01
May 17
0.16
-0.04
-
0.2076
945
-
-
-
0.13 18:01
May 17
0.16
-0.04
-
0.2076
950
-
-
-
0.12 18:01
May 17
0.15
-0.04
-
0.1911
950
-
-
-
-
18:01
May 17
0.15
-0.04
-
0.1911
955
-
-
-
0.15 18:01
May 17
0.15
-0.03
-
0.184
955
-
-
-
-
18:01
May 17
0.15
-0.03
-
0.184
960
-
-
-
-
18:01
May 17
0.14
-0.03
-
0.17
-
960
-
-
-
0.12 18:01
May 17
0.14
-0.03
-
0.17
-
965
-
-
-
-
18:01
May 17
0.13
-0.03
-
0.163
965
-
-
-
0.10 18:01
May 17
0.13
-0.03
-
0.163
9700.140.140.140.14 18:01
May 17
0.12
-0.0310.15167
9700.14
-
-
-
18:01
May 17
0.12
-0.0310.15167
980
-
-
-
-
18:01
May 17
0.11
-0.03
-
0.146
980
-
-
-
0.16 18:01
May 17
0.11
-0.03
-
0.146
985
-
-
-
0.15 18:01
May 17
0.10
-0.03
-
0.132
985
-
-
-
-
18:01
May 17
0.10
-0.03
-
0.132
990
-
-
-
-
18:01
May 17
0.10
-0.02
-
0.1211
990
-
-
-
0.15 18:01
May 17
0.10
-0.02
-
0.1211
995
-
-
-
-
18:01
May 17
0.09
-0.03
-
0.121
995
-
-
-
0.14 18:01
May 17
0.09
-0.03
-
0.121
10000.100.100.100.10 18:01
May 17
0.09
-0.022250.11365
10000.10
-
-
-
18:01
May 17
0.09
-0.022250.11365

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