Commodity Futures Options Price Quotes For

Nov 2017 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
-
-
-
-
18:02
Oct 13
51.45
0.8572927350.60266908 
175
-
-
-
-
18:00
Oct 13
33.95
0.85
-
33.101
175
-
-
-
-
18:00
Oct 13
33.95
0.85
-
33.101
235
-
-
-
25.50 18:00
Oct 13
27.95
0.85
-
27.101
235
-
-
-
-
18:00
Oct 13
27.95
0.85
-
27.101
280
-
-
-
20.92 18:00
Oct 13
23.45
0.85
-
22.601
280
-
-
-
-
18:00
Oct 13
23.45
0.85
-
22.601
295
-
-
-
-
18:00
Oct 13
21.95
0.85
-
21.10
-
315
-
-
-
-
18:00
Oct 13
19.95
0.85
-
19.101
315
-
-
-
15.64 18:00
Oct 13
19.95
0.85
-
19.101
345
-
-
-
-
18:00
Oct 13
16.95
0.85
-
16.101
350
-
-
-
-
18:00
Oct 13
16.45
0.85
-
15.602
350
-
-
-
12.58 18:00
Oct 13
16.45
0.85
-
15.602
355
-
-
-
-
18:00
Oct 13
15.95
0.85
-
15.1010
355
-
15.1514.8815.14 18:00
Oct 13
15.95
0.85
-
15.1010
360
-
-
-
13.46 18:00
Oct 13
15.45
0.85
-
14.604
360
-
-
-
-
18:00
Oct 13
15.45
0.85
-
14.604
365
-
-
-
-
18:00
Oct 13
14.95
0.85
-
14.106
365
-
-
-
12.88 18:00
Oct 13
14.95
0.85
-
14.106
370
-
-
-
-
18:00
Oct 13
14.45
0.85
-
13.604
370
-
12.5612.5612.56 18:00
Oct 13
14.45
0.85
-
13.604
375
-
-
-
-
18:00
Oct 13
13.95
0.85
-
13.105
375
-
12.7912.7912.79 18:00
Oct 13
13.95
0.85
-
13.105
380
-
-
-
-
18:00
Oct 13
13.45
0.85
-
12.6071
380
-
-
-
11.38 18:00
Oct 13
13.45
0.85
-
12.6071
385
-
-
-
-
18:00
Oct 13
12.95
0.85
-
12.102
385
-
-
-
10.33 18:00
Oct 13
12.95
0.85
-
12.102
390
-
-
-
-
18:00
Oct 13
12.45
0.85
-
11.603
390
-
-
-
8.83 18:00
Oct 13
12.45
0.85
-
11.603
395
-
-
-
8.32 18:00
Oct 13
11.95
0.85
-
11.102
395
-
-
-
-
18:00
Oct 13
11.95
0.85
-
11.102
400
-
-
-
-
18:00
Oct 13
11.45
0.85
-
10.6010
400
-
-
-
8.80 18:00
Oct 13
11.45
0.85
-
10.6010
405
-
-
-
-
18:00
Oct 13
10.95
0.85
-
10.105
405
-
-
-
8.31 18:00
Oct 13
10.95
0.85
-
10.105
410
-
-
-
-
18:00
Oct 13
10.45
0.85
-
9.602
410
-
-
-
6.90 18:00
Oct 13
10.45
0.85
-
9.602
415
-
-
-
-
18:00
Oct 13
9.95
0.85
-
9.1014
415
-
-
-
10.03 18:00
Oct 13
9.95
0.85
-
9.1014
420
-
-
-
-
18:00
Oct 13
9.45
0.85
-
8.60432
420
-
-
-
9.57 18:00
Oct 13
9.45
0.85
-
8.60432
425
-
-
-
6.36 18:00
Oct 13
8.95
0.85
-
8.1065
425
-
-
-
-
18:00
Oct 13
8.95
0.85
-
8.1065
430
-
-
-
-
18:00
Oct 13
8.45
0.85
-
7.60457
430
-
-
-
5.90 18:00
Oct 13
8.45
0.85
-
7.60457
435
-
-
-
-
18:00
Oct 13
7.95
0.85
-
7.10254
435
-
-
-
5.44 18:00
Oct 13
7.95
0.85
-
7.10254
440
-
-
-
6.49 18:00
Oct 13
7.45
0.85
-
6.602840
440
-
-
-
-
18:00
Oct 13
7.45
0.85
-
6.602840
445
-
-
-
5.97 18:00
Oct 13
6.95
0.85
-
6.10291
445
-
-
-
-
18:00
Oct 13
6.95
0.85
-
6.10291
4506.306.306.306.30 18:00
Oct 13
6.45
0.8515.602148
4506.30
-
-
-
18:00
Oct 13
6.45
0.8515.602148
455
-
-
-
-
18:00
Oct 13
5.95
0.84
-
5.11329
455
-
-
-
4.43 18:00
Oct 13
5.95
0.84
-
5.11329
460
-
-
-
4.43 18:00
Oct 13
5.45
0.84
-
4.61511
460
-
-
-
-
18:00
Oct 13
5.45
0.84
-
4.61511
4654.93
-
-
-
18:00
Oct 13
4.95
0.8414.111559
4654.934.934.934.93 18:00
Oct 13
4.95
0.8414.111559
4704.32
-
-
-
18:00
Oct 13
4.45
0.83193.624810
4704.324.394.324.39 18:00
Oct 13
4.45
0.83193.624810
475
-
-
-
-
18:00
Oct 13
3.96
0.84
-
3.121756
475
-
3.803.803.80 18:00
Oct 13
3.96
0.84
-
3.121756
4803.54
-
-
-
18:00
Oct 13
3.46
0.831292.633539
4803.543.603.113.35 18:00
Oct 13
3.46
0.831292.633539
4852.92
-
-
-
18:00
Oct 13
2.97
0.8232.152754
4852.922.922.922.92 18:00
Oct 13
2.97
0.8232.152754
4902.002.662.002.41 18:00
Oct 13
2.47
0.78471.693424
490
-
-
-
-
18:00
Oct 13
2.47
0.78471.693424
4952.01
-
-
-
18:00
Oct 13
1.99
0.7311.262171
4952.012.012.012.01 18:00
Oct 13
1.99
0.7311.262171
5001.18
-
-
-
18:00
Oct 13
1.52
0.649550.8810144
5001.181.751.181.41 18:00
Oct 13
1.52
0.649550.8810144
5050.681.270.681.11 18:00
Oct 13
1.09
0.522910.574770
505
-
-
-
-
18:00
Oct 13
1.09
0.522910.574770
510
-
-
-
-
18:00
Oct 13
0.72
0.3820340.3410248
5100.400.920.380.66 18:00
Oct 13
0.72
0.3820340.3410248
5150.220.600.220.41 18:00
Oct 13
0.43
0.2423550.196195
515
-
-
-
-
18:00
Oct 13
0.43
0.2423550.196195
520
-
-
-
-
18:00
Oct 13
0.24
0.1355920.1116758
5200.140.380.130.21 18:00
Oct 13
0.24
0.1355920.1116758
5250.090.210.080.13 18:00
Oct 13
0.13
0.0735090.065545
525
-
-
-
-
18:00
Oct 13
0.13
0.0735090.065545
5300.040.120.040.06 18:00
Oct 13
0.07
0.0335640.049150
530
-
-
-
-
18:00
Oct 13
0.07
0.0335640.049150
535
-
-
-
-
18:00
Oct 13
0.04
0.0222380.026027
5350.040.080.030.03 18:00
Oct 13
0.04
0.0222380.026027
540
-
-
-
-
18:00
Oct 13
0.03
0.0141550.028557
5400.020.050.010.02 18:00
Oct 13
0.03
0.0141550.028557
5450.02
-
-
-
18:00
Oct 13
0.02
0.019170.015935
5450.020.030.020.02 18:00
Oct 13
0.02
0.019170.015935
5500.010.030.010.01 18:00
Oct 13
0.01
-
15940.0128437
550
-
-
-
-
18:00
Oct 13
0.01
-
15940.0128437
5550.01
-
-
-
18:00
Oct 13
0.01
-
8450.014049
5550.010.020.010.01 18:00
Oct 13
0.01
-
8450.014049
5600.010.010.010.01 18:00
Oct 13
0.01
-
4130.015590
5600.01
-
-
-
18:00
Oct 13
0.01
-
4130.015590
565
-
-
-
-
18:00
Oct 13
0.01
-
1390.013691
565
-
0.010.010.01 18:00
Oct 13
0.01
-
1390.013691
5700.01
-
-
-
18:00
Oct 13
0.01
-
30.014615
5700.010.010.010.01 18:00
Oct 13
0.01
-
30.014615
5750.010.010.010.01 18:00
Oct 13
0.01
-
200.014153
5750.01
-
-
-
18:00
Oct 13
0.01
-
200.014153
580
-
-
-
-
18:00
Oct 13
0.01
-
80.016313
580
-
0.010.010.01 18:00
Oct 13
0.01
-
80.016313
585
-
-
-
-
18:00
Oct 13
0.01
-
-
0.013200
585
-
0.010.010.01 18:00
Oct 13
0.01
-
-
0.013200
590
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0116335
590
-
0.010.010.01 18:00
Oct 13
0.01
-
-
0.0116335
595
-
0.010.010.01 18:00
Oct 13
0.01
-
-
0.012059
595
-
-
-
-
18:00
Oct 13
0.01
-
-
0.012059
600
-
0.010.010.01 18:00
Oct 13
0.01
-
-
0.019162
600
-
-
-
-
18:00
Oct 13
0.01
-
-
0.019162
605
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011435
605
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.011435
610
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.014528
610
-
-
-
-
18:00
Oct 13
0.01
-
-
0.014528
615
-
-
-
-
18:00
Oct 13
0.01
-
-
0.012630
615
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.012630
620
-
-
-
-
18:00
Oct 13
0.01
-
-
0.014013
620
-
0.010.010.01 18:00
Oct 13
0.01
-
-
0.014013
625
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011440
625
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.011440
630
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.011785
630
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011785
635
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01856
635
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01856
640
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011411
640
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.011411
645
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.011247
645
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011247
650
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.015600
650
-
-
-
-
18:00
Oct 13
0.01
-
-
0.015600
655
-
-
-
-
18:00
Oct 13
0.01
-
-
0.012059
655
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.012059
660
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.013191
660
-
-
-
-
18:00
Oct 13
0.01
-
-
0.013191
665
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0155
665
-
-
-
0.02 18:00
Oct 13
0.01
-
-
0.0155
670
-
-
-
-
18:00
Oct 13
0.01
-
-
0.013302
670
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.013302
675
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01559
675
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01559
680
-
-
-
-
18:00
Oct 13
0.01
-
-
0.013852
680
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.013852
685
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011123
685
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.011123
690
-
-
-
-
18:00
Oct 13
0.01
-
-
0.013073
690
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.013073
695
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01576
695
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01576
700
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.011814
700
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011814
705
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01353
705
-
-
-
0.02 18:00
Oct 13
0.01
-
-
0.01353
710
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01680
710
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01680
715
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0152
715
-
-
-
0.02 18:00
Oct 13
0.01
-
-
0.0152
720
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0173
720
-
-
-
0.02 18:00
Oct 13
0.01
-
-
0.0173
725
-
-
-
-
18:00
Oct 13
0.01
-
-
0.017
725
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.017
730
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01108
730
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01108
735
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.0171
735
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0171
740
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01143
740
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01143
745
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.0160
745
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0160
750
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01609
750
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01609
755
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01151
755
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01151
760
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01215
760
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01215
765
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01324
765
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01324
770
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01334
770
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01334
775
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01126
775
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01126
780
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01134
780
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01134
785
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01115
785
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01115
790
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0165
790
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.0165
795
-
-
-
-
18:00
Oct 13
0.01
-
-
0.012
800
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01263
800
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01263
805
-
-
-
-
18:00
Oct 13
0.01
-
-
0.014
805
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.014
810
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.0124
810
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0124
815
-
-
-
0.05 18:00
Oct 13
0.01
-
-
0.012
815
-
-
-
-
18:00
Oct 13
0.01
-
-
0.012
820
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0123
820
-
-
-
0.02 18:00
Oct 13
0.01
-
-
0.0123
825
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0123
825
-
-
-
0.05 18:00
Oct 13
0.01
-
-
0.0123
830
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0110
830
-
-
-
0.05 18:00
Oct 13
0.01
-
-
0.0110
835
-
-
-
-
18:00
Oct 13
0.01
-
-
0.012
835
-
-
-
0.05 18:00
Oct 13
0.01
-
-
0.012
840
-
-
-
-
18:00
Oct 13
0.01
-
-
0.013
845
-
-
-
0.05 18:00
Oct 13
0.01
-
-
0.017
845
-
-
-
-
18:00
Oct 13
0.01
-
-
0.017
850
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01104
850
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01104
900
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01600
900
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01600
1000
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.012
1000
-
-
-
-
18:00
Oct 13
0.01
-
-
0.012

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