Commodity Futures Options Price Quotes For

Nov 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
69.86
-0.132891469.99115408 
470
-
-
-
-
18:01
May 17
22.92
-0.14
-
23.061
470
-
-
-
14.66 18:01
May 17
22.92
-0.14
-
23.061
475
-
-
-
-
18:01
May 17
22.43
-0.15
-
22.581
475
-
-
-
14.22 18:01
May 17
22.43
-0.15
-
22.581
500
-
-
-
-
18:01
May 17
20.02
-0.15
-
20.17146
500
-
-
-
5.30 18:01
May 17
20.02
-0.15
-
20.17146
515
-
-
-
10.46 18:01
May 17
18.59
-0.16
-
18.751
515
-
-
-
-
18:01
May 17
18.59
-0.16
-
18.751
530
-
-
-
-
18:01
May 17
17.18
-0.17
-
17.352
530
-
-
-
9.31 18:01
May 17
17.18
-0.17
-
17.352
535
-
-
-
8.94 18:01
May 17
16.72
-0.17
-
16.891
535
-
-
-
-
18:01
May 17
16.72
-0.17
-
16.891
540
-
-
-
-
18:01
May 17
16.26
-0.17
-
16.43
-
550
-
-
-
-
18:01
May 17
15.35
-0.17
-
15.52205
550
-
-
-
8.44 18:01
May 17
15.35
-0.17
-
15.52205
560
-
-
-
-
18:01
May 17
14.46
-0.17
-
14.632
560
-
-
-
10.93 18:01
May 17
14.46
-0.17
-
14.632
565
-
-
-
-
18:01
May 17
14.02
-0.18
-
14.201
565
-
-
-
7.11 18:01
May 17
14.02
-0.18
-
14.201
570
-
-
-
-
18:01
May 17
13.58
-0.18
-
13.761
570
-
-
-
4.88 18:01
May 17
13.58
-0.18
-
13.761
575
-
-
-
-
18:01
May 17
13.15
-0.18
-
13.3375
575
-
-
-
-
18:01
May 17
13.15
-0.18
-
13.3375
580
-
-
-
-
18:01
May 17
12.72
-0.19
-
12.91709
580
-
-
-
8.26 18:01
May 17
12.72
-0.19
-
12.91709
585
-
-
-
9.16 18:01
May 17
12.30
-0.19
-
12.491047
585
-
-
-
-
18:01
May 17
12.30
-0.19
-
12.491047
590
-
-
-
-
18:01
May 17
11.89
-0.18
-
12.0734
590
-
-
-
8.14 18:01
May 17
11.89
-0.18
-
12.0734
595
-
-
-
8.22 18:01
May 17
11.48
-0.18
-
11.6684
595
-
-
-
-
18:01
May 17
11.48
-0.18
-
11.6684
600
-
-
-
-
18:01
May 17
11.07
-0.19
-
11.261907
600
-
-
-
8.02 18:01
May 17
11.07
-0.19
-
11.261907
605
-
-
-
-
18:01
May 17
10.67
-0.19
-
10.8648
605
-
-
-
7.67 18:01
May 17
10.67
-0.19
-
10.8648
610
-
-
-
7.64 18:01
May 17
10.28
-0.19
-
10.4777
610
-
-
-
-
18:01
May 17
10.28
-0.19
-
10.4777
615
-
-
-
-
18:01
May 17
9.89
-0.19
-
10.08258
615
-
-
-
6.79 18:01
May 17
9.89
-0.19
-
10.08258
620
-
-
-
7.93 18:01
May 17
9.51
-0.19
-
9.70466
620
-
-
-
-
18:01
May 17
9.51
-0.19
-
9.70466
625
-
-
-
-
18:01
May 17
9.13
-0.20
-
9.33143
625
-
-
-
7.58 18:01
May 17
9.13
-0.20
-
9.33143
630
-
-
-
-
18:01
May 17
8.77
-0.19
-
8.96145
630
-
-
-
6.24 18:01
May 17
8.77
-0.19
-
8.96145
635
-
-
-
8.16 18:01
May 17
8.41
-0.19
-
8.60136
635
-
-
-
-
18:01
May 17
8.41
-0.19
-
8.60136
640
-
-
-
-
18:01
May 17
8.05
-0.20
-
8.25185
640
-
-
-
7.55 18:01
May 17
8.05
-0.20
-
8.25185
645
-
-
-
-
18:01
May 17
7.71
-0.19
-
7.90631
645
-
7.347.347.52 18:01
May 17
7.71
-0.19
-
7.90631
6507.657.657.657.65 18:01
May 17
7.37
-0.1917.561582
6507.65
-
-
-
18:01
May 17
7.37
-0.1917.561582
655
-
6.916.916.91 18:01
May 17
7.04
-0.19
-
7.23274
655
-
-
-
-
18:01
May 17
7.04
-0.19
-
7.23274
660
-
-
-
-
18:01
May 17
6.71
-0.19
-
6.90654
660
-
-
-
5.42 18:01
May 17
6.71
-0.19
-
6.90654
665
-
-
-
-
18:01
May 17
6.40
-0.18
-
6.5861
665
-
-
-
4.84 18:01
May 17
6.40
-0.18
-
6.5861
670
-
5.865.865.86 18:01
May 17
6.09
-0.18
-
6.27732
670
-
-
-
-
18:01
May 17
6.09
-0.18
-
6.27732
675
-
-
-
-
18:01
May 17
5.80
-0.17
-
5.9753
675
-
5.745.745.74 18:01
May 17
5.80
-0.17
-
5.9753
6805.825.825.825.82 18:01
May 17
5.51
-0.1745.68231
6805.82
-
-
-
18:01
May 17
5.51
-0.1745.68231
685
-
4.954.954.76 18:01
May 17
5.24
-0.16
-
5.40116
685
-
-
-
-
18:01
May 17
5.24
-0.16
-
5.40116
690
-
-
-
-
18:01
May 17
4.97
-0.15
-
5.12234
690
-
4.834.834.83 18:01
May 17
4.97
-0.15
-
5.12234
695
-
4.474.394.39 18:01
May 17
4.71
-0.15
-
4.86104
695
-
-
-
-
18:01
May 17
4.71
-0.15
-
4.86104
700
-
-
-
-
18:01
May 17
4.45
-0.15
-
4.601315
700
-
4.424.324.41 18:01
May 17
4.45
-0.15
-
4.601315
705
-
-
-
-
18:01
May 17
4.21
-0.1414.3539
705
-
4.143.974.14 18:01
May 17
4.21
-0.1414.3539
710
-
3.803.803.80 18:01
May 17
3.98
-0.14
-
4.12164
710
-
-
-
-
18:01
May 17
3.98
-0.14
-
4.12164
715
-
-
-
-
18:01
May 17
3.76
-0.13
-
3.89126
715
-
-
-
3.38 18:01
May 17
3.76
-0.13
-
3.89126
7203.80
-
-
-
18:01
May 17
3.54
-0.14403.68418
7203.803.803.803.80 18:01
May 17
3.54
-0.14403.68418
7253.70
-
-
-
18:01
May 17
3.34
-0.1323.4746
7253.703.703.483.48 18:01
May 17
3.34
-0.1323.4746
730
-
-
-
2.49 18:01
May 17
3.15
-0.13
-
3.28357
730
-
-
-
-
18:01
May 17
3.15
-0.13
-
3.28357
7353.06
-
-
-
18:01
May 17
2.97
-0.1213.09119
7353.063.063.063.06 18:01
May 17
2.97
-0.1213.09119
740
-
-
-
-
18:01
May 17
2.79
-0.1312.92490
740
-
2.782.782.78 18:01
May 17
2.79
-0.1312.92490
745
-
-
-
-
18:01
May 17
2.63
-0.12
-
2.75293
745
-
2.772.772.77 18:01
May 17
2.63
-0.12
-
2.75293
7502.482.482.482.48 18:01
May 17
2.47
-0.1252.595691
7502.48
-
-
-
18:01
May 17
2.47
-0.1252.595691
755
-
-
-
2.21 18:01
May 17
2.32
-0.11
-
2.4321
755
-
-
-
-
18:01
May 17
2.32
-0.11
-
2.4321
7602.32
-
-
-
18:01
May 17
2.18
-0.1112.29149
7602.322.322.322.32 18:01
May 17
2.18
-0.1112.29149
765
-
2.002.002.00 18:01
May 17
2.05
-0.11
-
2.16143
765
-
-
-
-
18:01
May 17
2.05
-0.11
-
2.16143
7702.072.072.072.07 18:01
May 17
1.93
-0.10402.03124
7702.07
-
-
-
18:01
May 17
1.93
-0.10402.03124
775
-
-
-
-
18:01
May 17
1.81
-0.10
-
1.9137
775
-
-
-
1.64 18:01
May 17
1.81
-0.10
-
1.9137
780
-
-
-
-
18:01
May 17
1.70
-0.09
-
1.7930
780
-
-
-
1.53 18:01
May 17
1.70
-0.09
-
1.7930
785
-
-
-
-
18:01
May 17
1.60
-0.09
-
1.69152
785
-
-
-
1.10 18:01
May 17
1.60
-0.09
-
1.69152
790
-
-
-
1.48 18:01
May 17
1.50
-0.09
-
1.59105
790
-
-
-
-
18:01
May 17
1.50
-0.09
-
1.59105
795
-
-
-
0.67 18:01
May 17
1.41
-0.08
-
1.4951
795
-
-
-
-
18:01
May 17
1.41
-0.08
-
1.4951
8001.331.331.331.33 18:01
May 17
1.32
-0.082561.40395
800
-
-
-
-
18:01
May 17
1.32
-0.082561.40395
805
-
-
-
-
18:01
May 17
1.24
-0.08
-
1.32128
805
-
-
-
1.26 18:01
May 17
1.24
-0.08
-
1.32128
810
-
-
-
-
18:01
May 17
1.17
-0.07
-
1.248
810
-
1.171.171.17 18:01
May 17
1.17
-0.07
-
1.248
815
-
-
-
-
18:01
May 17
1.10
-0.0721.1742
815
-
-
-
0.64 18:01
May 17
1.10
-0.0721.1742
820
-
-
-
-
18:01
May 17
1.03
-0.07
-
1.1024
820
-
1.101.091.10 18:01
May 17
1.03
-0.07
-
1.1024
8251.061.061.061.06 18:01
May 17
0.96
-0.0711.03407
8251.06
-
-
-
18:01
May 17
0.96
-0.0711.03407
830
-
-
-
-
18:01
May 17
0.91
-0.0610.97119
830
-
1.021.021.02 18:01
May 17
0.91
-0.0610.97119
835
-
-
-
0.53 18:01
May 17
0.85
-0.07
-
0.9274
835
-
-
-
-
18:01
May 17
0.85
-0.07
-
0.9274
8400.820.820.820.82 18:01
May 17
0.80
-0.07170.87122
8400.82
-
-
-
18:01
May 17
0.80
-0.07170.87122
8450.81
-
-
-
18:01
May 17
0.75
-0.07150.8234
8450.810.810.810.81 18:01
May 17
0.75
-0.07150.8234
8500.740.740.690.70 18:01
May 17
0.71
-0.062280.77248
8500.74
-
-
-
18:01
May 17
0.71
-0.062280.77248
855
-
-
-
-
18:01
May 17
0.67
-0.06
-
0.7319
855
-
-
-
0.63 18:01
May 17
0.67
-0.06
-
0.7319
860
-
-
-
0.66 18:01
May 17
0.63
-0.06
-
0.69119
860
-
-
-
-
18:01
May 17
0.63
-0.06
-
0.69119
865
-
-
-
-
18:01
May 17
0.59
-0.06
-
0.654
865
-
-
-
0.67 18:01
May 17
0.59
-0.06
-
0.654
870
-
-
-
0.56 18:01
May 17
0.56
-0.06
-
0.629
870
-
-
-
-
18:01
May 17
0.56
-0.06
-
0.629
875
-
-
-
0.28 18:01
May 17
0.53
-0.05
-
0.585
875
-
-
-
-
18:01
May 17
0.53
-0.05
-
0.585
880
-
-
-
-
18:01
May 17
0.50
-0.0510.5543
880
-
0.530.530.53 18:01
May 17
0.50
-0.0510.5543
8850.510.510.510.51 18:01
May 17
0.47
-0.05250.5260
8850.51
-
-
-
18:01
May 17
0.47
-0.05250.5260
8900.44
-
-
-
18:01
May 17
0.44
-0.06150.5035
8900.440.440.440.44 18:01
May 17
0.44
-0.06150.5035
895
-
-
-
-
18:01
May 17
0.42
-0.05
-
0.4757
895
-
-
-
0.22 18:01
May 17
0.42
-0.05
-
0.4757
900
-
-
-
-
18:01
May 17
0.39
-0.06
-
0.45325
900
-
0.450.410.45 18:01
May 17
0.39
-0.06
-
0.45325
905
-
-
-
0.27 18:01
May 17
0.37
-0.05
-
0.4210
905
-
-
-
-
18:01
May 17
0.37
-0.05
-
0.4210
910
-
-
-
-
18:01
May 17
0.35
-0.05
-
0.4097
910
-
0.370.370.37 18:01
May 17
0.35
-0.05
-
0.4097
9150.330.330.330.33 18:01
May 17
0.33
-0.051000.3820
9150.33
-
-
-
18:01
May 17
0.33
-0.051000.3820
920
-
-
-
-
18:01
May 17
0.32
-0.04
-
0.366
920
-
-
-
-
18:01
May 17
0.32
-0.04
-
0.366
9250.33
-
-
-
18:01
May 17
0.30
-0.05160.3551
9250.330.330.300.30 18:01
May 17
0.30
-0.05160.3551
930
-
-
-
0.35 18:01
May 17
0.28
-0.05
-
0.33
-
935
-
-
-
0.21 18:01
May 17
0.27
-0.05
-
0.324
935
-
-
-
-
18:01
May 17
0.27
-0.05
-
0.324
940
-
-
-
-
18:01
May 17
0.26
-0.04
-
0.3027
940
-
0.300.280.30 18:01
May 17
0.26
-0.04
-
0.3027
950
-
-
-
-
18:01
May 17
0.23
-0.04
-
0.2780
950
-
-
-
0.28 18:01
May 17
0.23
-0.04
-
0.2780
960
-
-
-
-
18:01
May 17
0.21
-0.04
-
0.25107
960
-
0.240.240.24 18:01
May 17
0.21
-0.04
-
0.25107
965
-
-
-
0.07 18:01
May 17
0.20
-0.04
-
0.24100
965
-
-
-
-
18:01
May 17
0.20
-0.04
-
0.24100
975
-
-
-
-
18:01
May 17
0.18
-0.04
-
0.225
975
-
-
-
0.18 18:01
May 17
0.18
-0.04
-
0.225
1000
-
0.200.200.20 18:01
May 17
0.14
-0.03
-
0.17167
1000
-
-
-
-
18:01
May 17
0.14
-0.03
-
0.17167

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