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
Jul 12
67.44
1.115917366.33128018 
470
-
-
-
-
18:00
Jul 12
20.46
1.09
-
19.371
470
-
-
-
14.66 18:00
Jul 12
20.46
1.09
-
19.371
475
-
-
-
14.22 18:00
Jul 12
19.97
1.09
-
18.881
475
-
-
-
-
18:00
Jul 12
19.97
1.09
-
18.881
500
-
-
-
-
18:00
Jul 12
17.52
1.07
-
16.45147
500
-
-
-
18.85 18:00
Jul 12
17.52
1.07
-
16.45147
515
-
-
-
10.46 18:00
Jul 12
16.07
1.06
-
15.011
515
-
-
-
-
18:00
Jul 12
16.07
1.06
-
15.011
530
-
-
-
9.31 18:00
Jul 12
14.64
1.03
-
13.612
530
-
-
-
-
18:00
Jul 12
14.64
1.03
-
13.612
535
-
-
-
-
18:00
Jul 12
14.17
1.03
-
13.142
535
-
-
-
14.74 18:00
Jul 12
14.17
1.03
-
13.142
540
-
-
-
14.92 18:00
Jul 12
13.70
1.01
-
12.691
540
-
-
-
-
18:00
Jul 12
13.70
1.01
-
12.691
545
-
-
-
-
18:00
Jul 12
13.24
1.01
-
12.234
545
-
-
-
14.45 18:00
Jul 12
13.24
1.01
-
12.234
550
-
-
-
-
18:00
Jul 12
12.78
1.00
-
11.78352
550
-
-
-
14.00 18:00
Jul 12
12.78
1.00
-
11.78352
555
-
-
-
-
18:00
Jul 12
12.32
0.98
-
11.345
555
-
13.6913.6913.69 18:00
Jul 12
12.32
0.98
-
11.345
560
-
-
-
-
18:00
Jul 12
11.87
0.97
-
10.906
560
-
-
-
10.63 18:00
Jul 12
11.87
0.97
-
10.906
565
-
-
-
-
18:00
Jul 12
11.42
0.95
-
10.476
565
-
-
-
10.20 18:00
Jul 12
11.42
0.95
-
10.476
570
-
-
-
-
18:00
Jul 12
10.98
0.94
-
10.046
570
-
-
-
9.57 18:00
Jul 12
10.98
0.94
-
10.046
57510.2010.2010.2010.20 18:00
Jul 12
10.55
0.9319.6278
57510.20
-
-
-
18:00
Jul 12
10.55
0.9319.6278
580
-
-
-
-
18:00
Jul 12
10.12
0.91
-
9.211060
580
-
-
-
11.14 18:00
Jul 12
10.12
0.91
-
9.211060
5859.37
-
-
-
18:00
Jul 12
9.69
0.8918.801046
5859.379.379.379.37 18:00
Jul 12
9.69
0.8918.801046
590
-
-
-
-
18:00
Jul 12
9.28
0.88
-
8.4062
590
-
-
-
10.44 18:00
Jul 12
9.28
0.88
-
8.4062
5958.49
-
-
-
18:00
Jul 12
8.87
0.8618.0186
5958.498.498.498.49 18:00
Jul 12
8.87
0.8618.0186
6008.328.328.328.32 18:00
Jul 12
8.47
0.8417.631897
6008.32
-
-
-
18:00
Jul 12
8.47
0.8417.631897
6057.767.767.767.76 18:00
Jul 12
8.07
0.8217.2529
6057.76
-
-
-
18:00
Jul 12
8.07
0.8217.2529
6107.55
-
-
-
18:00
Jul 12
7.69
0.8116.8890
6107.557.557.557.55 18:00
Jul 12
7.69
0.8116.8890
6157.01
-
-
-
18:00
Jul 12
7.31
0.7816.53343
6157.017.017.017.01 18:00
Jul 12
7.31
0.7816.53343
620
-
-
-
7.92 18:00
Jul 12
6.94
0.76
-
6.18522
620
-
-
-
-
18:00
Jul 12
6.94
0.76
-
6.18522
6256.126.126.126.12 18:00
Jul 12
6.58
0.7455.84184
6256.12
-
-
-
18:00
Jul 12
6.58
0.7455.84184
6305.98
-
-
-
18:00
Jul 12
6.23
0.7255.51196
6305.985.985.985.98 18:00
Jul 12
6.23
0.7255.51196
6355.655.655.655.65 18:00
Jul 12
5.89
0.69355.20187
6355.65
-
-
-
18:00
Jul 12
5.89
0.69355.20187
640
-
-
-
-
18:00
Jul 12
5.56
0.67
-
4.89421
640
-
7.257.257.25 18:00
Jul 12
5.56
0.67
-
4.89421
645
-
-
-
-
18:00
Jul 12
5.23
0.63
-
4.601167
645
-
-
-
6.80 18:00
Jul 12
5.23
0.63
-
4.601167
6504.57
-
-
-
18:00
Jul 12
4.92
0.61354.315382
6504.574.574.574.57 18:00
Jul 12
4.92
0.61354.315382
655
-
-
-
-
18:00
Jul 12
4.62
0.58
-
4.04813
655
-
-
-
5.73 18:00
Jul 12
4.62
0.58
-
4.04813
6603.653.653.653.65 18:00
Jul 12
4.33
0.5513.781802
6603.65
-
-
-
18:00
Jul 12
4.33
0.5513.781802
6653.80
-
-
-
18:00
Jul 12
4.06
0.53373.53602
6653.803.803.583.58 18:00
Jul 12
4.06
0.53373.53602
670
-
-
-
-
18:00
Jul 12
3.79
0.49113.30908
6703.443.613.443.47 18:00
Jul 12
3.79
0.49113.30908
6753.543.543.543.54 18:00
Jul 12
3.54
0.4713.07212
6753.54
-
-
-
18:00
Jul 12
3.54
0.4713.07212
680
-
-
-
-
18:00
Jul 12
3.30
0.44
-
2.86987
680
-
4.213.383.38 18:00
Jul 12
3.30
0.44
-
2.86987
6852.833.042.833.00 18:00
Jul 12
3.07
0.42412.65238
6852.83
-
-
-
18:00
Jul 12
3.07
0.42412.65238
6902.70
-
-
-
18:00
Jul 12
2.85
0.39472.461141
6902.702.822.702.79 18:00
Jul 12
2.85
0.39472.461141
6952.432.432.432.43 18:00
Jul 12
2.64
0.3672.28515
6952.43
-
-
-
18:00
Jul 12
2.64
0.3672.28515
7002.22
-
-
-
18:00
Jul 12
2.45
0.3492.115385
7002.222.222.222.22 18:00
Jul 12
2.45
0.3492.115385
7052.232.232.232.23 18:00
Jul 12
2.26
0.3111.95638
7052.23
-
-
-
18:00
Jul 12
2.26
0.3111.95638
7101.982.071.981.98 18:00
Jul 12
2.09
0.29601.80442
7101.98
-
-
-
18:00
Jul 12
2.09
0.29601.80442
7151.91
-
-
-
18:00
Jul 12
1.93
0.2711.66305
7151.911.911.911.91 18:00
Jul 12
1.93
0.2711.66305
7201.78
-
-
-
18:00
Jul 12
1.78
0.2531.53493
7201.781.781.761.76 18:00
Jul 12
1.78
0.2531.53493
7251.621.621.621.62 18:00
Jul 12
1.64
0.2311.41258
7251.62
-
-
-
18:00
Jul 12
1.64
0.2311.41258
7301.54
-
-
-
18:00
Jul 12
1.51
0.211031.301061
7301.541.541.311.49 18:00
Jul 12
1.51
0.211031.301061
735
-
1.891.891.89 18:00
Jul 12
1.39
0.20
-
1.19216
735
-
-
-
-
18:00
Jul 12
1.39
0.20
-
1.19216
740
-
-
-
-
18:00
Jul 12
1.28
0.18
-
1.10538
740
-
1.851.851.85 18:00
Jul 12
1.28
0.18
-
1.10538
745
-
-
-
-
18:00
Jul 12
1.17
0.16
-
1.01282
745
-
-
-
1.70 18:00
Jul 12
1.17
0.16
-
1.01282
7501.13
-
-
-
18:00
Jul 12
1.08
0.1520.936871
7501.131.131.131.13 18:00
Jul 12
1.08
0.1520.936871
7550.89
-
-
-
18:00
Jul 12
0.99
0.1450.8543
7550.890.890.890.89 18:00
Jul 12
0.99
0.1450.8543
7600.84
-
-
-
18:00
Jul 12
0.91
0.1220.791070
7600.840.840.840.84 18:00
Jul 12
0.91
0.1220.791070
765
-
-
-
-
18:00
Jul 12
0.84
0.1280.72348
7650.770.770.730.77 18:00
Jul 12
0.84
0.1280.72348
770
-
-
-
-
18:00
Jul 12
0.77
0.1080.67300
770
-
1.120.810.81 18:00
Jul 12
0.77
0.1080.67300
7750.71
-
-
-
18:00
Jul 12
0.71
0.1030.6158
7750.710.710.630.63 18:00
Jul 12
0.71
0.1030.6158
7800.66
-
-
-
18:00
Jul 12
0.65
0.0850.57555
7800.660.710.630.63 18:00
Jul 12
0.65
0.0850.57555
785
-
-
-
1.16 18:00
Jul 12
0.60
0.08
-
0.52170
785
-
-
-
-
18:00
Jul 12
0.60
0.08
-
0.52170
790
-
-
-
-
18:00
Jul 12
0.55
0.07180.48220
7900.530.610.530.61 18:00
Jul 12
0.55
0.07180.48220
7950.44
-
-
-
18:00
Jul 12
0.50
0.0550.45232
7950.440.440.440.44 18:00
Jul 12
0.50
0.0550.45232
8000.450.480.390.48 18:00
Jul 12
0.47
0.06480.414520
8000.45
-
-
-
18:00
Jul 12
0.47
0.06480.414520
805
-
0.410.410.41 18:00
Jul 12
0.43
0.05
-
0.38138
805
-
-
-
-
18:00
Jul 12
0.43
0.05
-
0.38138
8100.410.410.400.40 18:00
Jul 12
0.40
0.0420.36418
8100.41
-
-
-
18:00
Jul 12
0.40
0.0420.36418
8150.32
-
-
-
18:00
Jul 12
0.37
0.04130.3366
8150.320.320.320.32 18:00
Jul 12
0.37
0.04130.3366
820
-
0.500.330.33 18:00
Jul 12
0.34
0.0350.3192
820
-
-
-
-
18:00
Jul 12
0.34
0.0350.3192
825
-
0.470.460.46 18:00
Jul 12
0.31
0.03
-
0.28301
825
-
-
-
-
18:00
Jul 12
0.31
0.03
-
0.28301
8300.26
-
-
-
18:00
Jul 12
0.29
0.0220.27188
8300.260.260.260.26 18:00
Jul 12
0.29
0.0220.27188
835
-
-
-
-
18:00
Jul 12
0.27
0.02
-
0.2597
835
-
0.410.410.41 18:00
Jul 12
0.27
0.02
-
0.2597
8400.23
-
-
-
18:00
Jul 12
0.25
0.0210.23101
8400.230.230.230.23 18:00
Jul 12
0.25
0.0210.23101
8450.210.210.210.21 18:00
Jul 12
0.23
0.0120.22127
8450.21
-
-
-
18:00
Jul 12
0.23
0.0120.22127
850
-
-
-
-
18:00
Jul 12
0.22
0.02
-
0.202258
850
-
0.280.280.28 18:00
Jul 12
0.22
0.02
-
0.202258
855
-
-
-
0.34 18:00
Jul 12
0.20
0.01
-
0.1916
855
-
-
-
-
18:00
Jul 12
0.20
0.01
-
0.1916
8600.200.200.200.20 18:00
Jul 12
0.19
0.0110.18231
8600.20
-
-
-
18:00
Jul 12
0.19
0.0110.18231
865
-
-
-
-
18:00
Jul 12
0.18
0.01
-
0.177
865
-
0.290.290.29 18:00
Jul 12
0.18
0.01
-
0.177
870
-
-
-
-
18:00
Jul 12
0.16
-
-
0.1671
870
-
-
-
0.26 18:00
Jul 12
0.16
-
-
0.1671
875
-
-
-
-
18:00
Jul 12
0.15
-
-
0.1598
875
-
-
-
0.26 18:00
Jul 12
0.15
-
-
0.1598
8800.140.140.140.14 18:00
Jul 12
0.14
-
10.14243
8800.14
-
-
-
18:00
Jul 12
0.14
-
10.14243
8850.140.140.140.14 18:00
Jul 12
0.14
0.01250.13209
8850.14
-
-
-
18:00
Jul 12
0.14
0.01250.13209
890
-
-
-
-
18:00
Jul 12
0.13
0.01
-
0.12207
890
-
-
-
0.22 18:00
Jul 12
0.13
0.01
-
0.12207
895
-
-
-
-
18:00
Jul 12
0.12
-
-
0.1282
895
-
-
-
0.18 18:00
Jul 12
0.12
-
-
0.1282
9000.11
-
-
-
18:00
Jul 12
0.11
-
20.11375
9000.110.110.110.11 18:00
Jul 12
0.11
-
20.11375
9050.110.110.110.11 18:00
Jul 12
0.11
0.0110.1059
9050.11
-
-
-
18:00
Jul 12
0.11
0.0110.1059
910
-
-
-
-
18:00
Jul 12
0.10
-
-
0.10242
910
-
-
-
0.16 18:00
Jul 12
0.10
-
-
0.10242
915
-
-
-
-
18:00
Jul 12
0.09
-
-
0.09106
915
-
-
-
0.17 18:00
Jul 12
0.09
-
-
0.09106
920
-
-
-
0.16 18:00
Jul 12
0.09
-
-
0.0942
920
-
-
-
-
18:00
Jul 12
0.09
-
-
0.0942
925
-
-
-
-
18:00
Jul 12
0.08
-
-
0.0899
925
-
0.140.140.14 18:00
Jul 12
0.08
-
-
0.0899
9300.070.070.070.07 18:00
Jul 12
0.08
-
30.0813
9300.07
-
-
-
18:00
Jul 12
0.08
-
30.0813
935
-
-
-
-
18:00
Jul 12
0.08
0.01
-
0.075
935
-
-
-
0.13 18:00
Jul 12
0.08
0.01
-
0.075
940
-
0.070.070.07 18:00
Jul 12
0.07
-
-
0.0735
940
-
-
-
-
18:00
Jul 12
0.07
-
-
0.0735
945
-
-
-
-
18:00
Jul 12
0.07
0.01
-
0.0645
945
-
0.090.090.09 18:00
Jul 12
0.07
0.01
-
0.0645
950
-
0.110.110.11 18:00
Jul 12
0.06
-
-
0.06113
950
-
-
-
-
18:00
Jul 12
0.06
-
-
0.06113
960
-
-
-
0.10 18:00
Jul 12
0.06
0.01
-
0.05109
960
-
-
-
-
18:00
Jul 12
0.06
0.01
-
0.05109
965
-
-
-
-
18:00
Jul 12
0.05
-
-
0.05113
965
-
-
-
0.10 18:00
Jul 12
0.05
-
-
0.05113
9700.05
-
-
-
18:00
Jul 12
0.05
-
10.052
9700.050.050.050.05 18:00
Jul 12
0.05
-
10.052
975
-
-
-
0.05 18:00
Jul 12
0.05
-
-
0.058
975
-
-
-
-
18:00
Jul 12
0.05
-
-
0.058
980
-
-
-
-
18:00
Jul 12
0.05
0.01
-
0.046
980
-
-
-
0.07 18:00
Jul 12
0.05
0.01
-
0.046
985
-
-
-
0.07 18:00
Jul 12
0.04
-
-
0.043
985
-
-
-
-
18:00
Jul 12
0.04
-
-
0.043
990
-
-
-
-
18:00
Jul 12
0.04
-
-
0.043
990
-
0.070.070.07 18:00
Jul 12
0.04
-
-
0.043
995
-
-
-
-
18:00
Jul 12
0.04
-
-
0.046
995
-
-
-
0.05 18:00
Jul 12
0.04
-
-
0.046
10000.040.040.040.04 18:00
Jul 12
0.04
0.0110.03198
10000.04
-
-
-
18:00
Jul 12
0.04
0.0110.03198

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