Commodity Futures Options Price Quotes For

Dec 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
51.73
0.8026047950.93496879 
130
-
-
-
-
18:00
Oct 13
38.73
0.80
-
37.93
-
170
-
-
-
-
18:00
Oct 13
34.73
0.80
-
33.931
170
-
-
-
27.31 18:00
Oct 13
34.73
0.80
-
33.931
250
-
-
-
-
18:00
Oct 13
26.73
0.80
-
25.931
250
-
-
-
24.63 18:00
Oct 13
26.73
0.80
-
25.931
260
-
-
-
-
18:00
Oct 13
25.73
0.80
-
24.931
260
-
-
-
18.12 18:00
Oct 13
25.73
0.80
-
24.931
275
-
-
-
-
18:00
Oct 13
24.23
0.80
-
23.43400
275
-
-
-
-
18:00
Oct 13
24.23
0.80
-
23.43400
285
-
-
-
-
18:00
Oct 13
23.23
0.80
-
22.431
285
-
-
-
16.32 18:00
Oct 13
23.23
0.80
-
22.431
300
-
-
-
17.90 18:00
Oct 13
21.73
0.80
-
20.93101
300
-
-
-
-
18:00
Oct 13
21.73
0.80
-
20.93101
315
-
-
-
-
18:00
Oct 13
20.23
0.80
-
19.43450
315
-
-
-
-
18:00
Oct 13
20.23
0.80
-
19.43450
320
-
-
-
-
18:00
Oct 13
19.73
0.80
-
18.931
320
-
-
-
16.72 18:00
Oct 13
19.73
0.80
-
18.931
325
-
-
-
-
18:00
Oct 13
19.23
0.80
-
18.431
325
-
-
-
11.85 18:00
Oct 13
19.23
0.80
-
18.431
335
-
-
-
-
18:00
Oct 13
18.23
0.80
-
17.431
335
-
-
-
13.57 18:00
Oct 13
18.23
0.80
-
17.431
340
-
-
-
-
18:00
Oct 13
17.73
0.80
-
16.93
-
345
-
-
-
16.11 18:00
Oct 13
17.23
0.80
-
16.432
345
-
-
-
-
18:00
Oct 13
17.23
0.80
-
16.432
350
-
-
-
14.21 18:00
Oct 13
16.73
0.80
-
15.934
350
-
-
-
-
18:00
Oct 13
16.73
0.80
-
15.934
360
-
-
-
-
18:00
Oct 13
15.73
0.80
-
14.932
360
-
-
-
13.26 18:00
Oct 13
15.73
0.80
-
14.932
370
-
-
-
12.23 18:00
Oct 13
14.73
0.80
-
13.9366
370
-
-
-
-
18:00
Oct 13
14.73
0.80
-
13.9366
375
-
-
-
-
18:00
Oct 13
14.23
0.80
-
13.439
375
-
-
-
11.74 18:00
Oct 13
14.23
0.80
-
13.439
380
-
-
-
-
18:00
Oct 13
13.73
0.80
-
12.93159
380
-
-
-
11.24 18:00
Oct 13
13.73
0.80
-
12.93159
385
-
-
-
-
18:00
Oct 13
13.23
0.80
-
12.4310
385
-
-
-
10.76 18:00
Oct 13
13.23
0.80
-
12.4310
390
-
-
-
-
18:00
Oct 13
12.73
0.79
-
11.9470
390
-
-
-
10.27 18:00
Oct 13
12.73
0.79
-
11.9470
395
-
-
-
9.79 18:00
Oct 13
12.24
0.80
-
11.446
395
-
-
-
-
18:00
Oct 13
12.24
0.80
-
11.446
400
-
-
-
-
18:00
Oct 13
11.74
0.80
-
10.943692
400
-
-
-
11.75 18:00
Oct 13
11.74
0.80
-
10.943692
405
-
-
-
8.84 18:00
Oct 13
11.24
0.79
-
10.45106
405
-
-
-
-
18:00
Oct 13
11.24
0.79
-
10.45106
410
-
-
-
-
18:00
Oct 13
10.75
0.8019.95602
41010.2110.2110.2110.21 18:00
Oct 13
10.75
0.8019.95602
415
-
-
-
7.97 18:00
Oct 13
10.25
0.79
-
9.461051
415
-
-
-
-
18:00
Oct 13
10.25
0.79
-
9.461051
420
-
-
-
-
18:00
Oct 13
9.76
0.7918.971376
4209.229.229.229.22 18:00
Oct 13
9.76
0.7918.971376
4258.97
-
-
-
18:00
Oct 13
9.27
0.7918.48103
4258.978.978.978.97 18:00
Oct 13
9.27
0.7918.48103
430
-
-
-
-
18:00
Oct 13
8.78
0.7917.992976
4308.248.248.248.24 18:00
Oct 13
8.78
0.7917.992976
4358.008.007.977.97 18:00
Oct 13
8.29
0.7927.501437
4358.00
-
-
-
18:00
Oct 13
8.29
0.7927.501437
440
-
-
-
-
18:00
Oct 13
7.80
0.7817.024237
4407.277.277.277.27 18:00
Oct 13
7.80
0.7817.024237
445
-
-
-
5.30 18:00
Oct 13
7.32
0.78
-
6.542535
445
-
-
-
-
18:00
Oct 13
7.32
0.78
-
6.542535
450
-
-
-
-
18:00
Oct 13
6.84
0.7716.0712078
4506.296.296.296.29 18:00
Oct 13
6.84
0.7716.0712078
455
-
-
-
4.55 18:00
Oct 13
6.36
0.75
-
5.613928
455
-
-
-
-
18:00
Oct 13
6.36
0.75
-
5.613928
4605.375.375.375.37 18:00
Oct 13
5.89
0.7415.157979
460
-
-
-
-
18:00
Oct 13
5.89
0.7415.157979
465
-
-
-
-
18:00
Oct 13
5.43
0.73
-
4.702987
465
-
4.534.534.53 18:00
Oct 13
5.43
0.73
-
4.702987
470
-
-
-
-
18:00
Oct 13
4.97
0.71474.2611657
4704.484.904.484.90 18:00
Oct 13
4.97
0.71474.2611657
475
-
-
-
-
18:00
Oct 13
4.53
0.6913.846903
475
-
3.823.823.82 18:00
Oct 13
4.53
0.6913.846903
4803.633.633.633.63 18:00
Oct 13
4.11
0.671203.449537
480
-
-
-
-
18:00
Oct 13
4.11
0.671203.449537
4853.69
-
-
-
18:00
Oct 13
3.69
0.6413.053866
4853.693.693.693.69 18:00
Oct 13
3.69
0.6413.053866
4902.863.152.862.98 18:00
Oct 13
3.29
0.61602.688728
490
-
-
-
-
18:00
Oct 13
3.29
0.61602.688728
4952.862.862.862.86 18:00
Oct 13
2.91
0.57332.347816
4952.86
-
-
-
18:00
Oct 13
2.91
0.57332.347816
5002.182.702.182.48 18:00
Oct 13
2.56
0.545592.0235502
500
-
-
-
-
18:00
Oct 13
2.56
0.545592.0235502
505
-
-
-
-
18:00
Oct 13
2.22
0.501771.728349
5051.942.311.942.07 18:00
Oct 13
2.22
0.501771.728349
5101.552.071.551.88 18:00
Oct 13
1.92
0.468071.4612380
510
-
-
-
-
18:00
Oct 13
1.92
0.468071.4612380
5151.61
-
-
-
18:00
Oct 13
1.63
0.4110191.225737
5151.611.781.411.62 18:00
Oct 13
1.63
0.4110191.225737
520
-
-
-
-
18:00
Oct 13
1.38
0.3813781.0018209
5201.091.511.091.31 18:00
Oct 13
1.38
0.3813781.0018209
525
-
-
-
-
18:00
Oct 13
1.15
0.336330.8211127
5250.871.240.871.10 18:00
Oct 13
1.15
0.336330.8211127
530
-
-
-
-
18:00
Oct 13
0.95
0.2916550.6611395
5300.761.050.760.92 18:00
Oct 13
0.95
0.2916550.6611395
5350.700.860.660.74 18:00
Oct 13
0.78
0.256230.539796
5350.70
-
-
-
18:00
Oct 13
0.78
0.256230.539796
540
-
-
-
-
18:00
Oct 13
0.63
0.2118630.4214922
5400.480.710.480.59 18:00
Oct 13
0.63
0.2118630.4214922
5450.47
-
-
-
18:00
Oct 13
0.51
0.184210.3310375
5450.470.570.450.47 18:00
Oct 13
0.51
0.184210.3310375
5500.310.450.310.38 18:00
Oct 13
0.41
0.1417080.2735568
550
-
-
-
-
18:00
Oct 13
0.41
0.1417080.2735568
5550.30
-
-
-
18:00
Oct 13
0.33
0.1213960.218477
5550.300.360.260.31 18:00
Oct 13
0.33
0.1213960.218477
5600.190.290.190.26 18:00
Oct 13
0.27
0.109290.1710010
5600.19
-
-
-
18:00
Oct 13
0.27
0.109290.1710010
5650.21
-
-
-
18:00
Oct 13
0.22
0.08990.147103
5650.210.220.180.20 18:00
Oct 13
0.22
0.08990.147103
5700.140.190.140.16 18:00
Oct 13
0.18
0.0713120.1113695
5700.14
-
-
-
18:00
Oct 13
0.18
0.0713120.1113695
5750.12
-
-
-
18:00
Oct 13
0.15
0.068090.097907
5750.120.150.120.14 18:00
Oct 13
0.15
0.068090.097907
5800.090.140.090.12 18:00
Oct 13
0.12
0.0410300.087743
5800.09
-
-
-
18:00
Oct 13
0.12
0.0410300.087743
5850.090.100.090.10 18:00
Oct 13
0.10
0.046110.062405
5850.09
-
-
-
18:00
Oct 13
0.10
0.046110.062405
5900.08
-
-
-
18:00
Oct 13
0.09
0.0413550.0514634
5900.080.090.080.08 18:00
Oct 13
0.09
0.0413550.0514634
5950.06
-
-
-
18:00
Oct 13
0.07
0.021980.052878
5950.060.070.060.07 18:00
Oct 13
0.07
0.021980.052878
6000.050.060.050.06 18:00
Oct 13
0.06
0.028330.0461154
6000.05
-
-
-
18:00
Oct 13
0.06
0.028330.0461154
6050.04
-
-
-
18:00
Oct 13
0.05
0.026070.034859
6050.040.050.040.05 18:00
Oct 13
0.05
0.026070.034859
6100.040.050.040.04 18:00
Oct 13
0.05
0.024680.0310745
6100.04
-
-
-
18:00
Oct 13
0.05
0.024680.0310745
6150.04
-
-
-
18:00
Oct 13
0.04
0.013880.034632
6150.040.050.030.04 18:00
Oct 13
0.04
0.013880.034632
6200.03
-
-
-
18:00
Oct 13
0.03
0.01750.026611
6200.030.030.030.03 18:00
Oct 13
0.03
0.01750.026611
6250.03
-
-
-
18:00
Oct 13
0.03
0.011710.023120
6250.030.030.030.03 18:00
Oct 13
0.03
0.011710.023120
6300.03
-
-
-
18:00
Oct 13
0.02
-
910.029870
6300.030.030.030.03 18:00
Oct 13
0.02
-
910.029870
6350.02
-
-
-
18:00
Oct 13
0.02
-
10.02946
6350.020.020.020.02 18:00
Oct 13
0.02
-
10.02946
6400.020.020.020.02 18:00
Oct 13
0.02
0.012240.015352
6400.02
-
-
-
18:00
Oct 13
0.02
0.012240.015352
6450.020.020.020.02 18:00
Oct 13
0.02
0.0150.01937
6450.02
-
-
-
18:00
Oct 13
0.02
0.0150.01937
650
-
-
-
-
18:00
Oct 13
0.01
-
10.0134497
650
-
0.020.010.01 18:00
Oct 13
0.01
-
10.0134497
655
-
-
-
-
18:00
Oct 13
0.01
-
600.013247
6550.010.010.010.01 18:00
Oct 13
0.01
-
600.013247
660
-
-
-
-
18:00
Oct 13
0.01
-
4290.013217
6600.010.010.010.01 18:00
Oct 13
0.01
-
4290.013217
6650.01
-
-
-
18:00
Oct 13
0.01
-
570.012256
6650.010.010.010.01 18:00
Oct 13
0.01
-
570.012256
6700.01
-
-
-
18:00
Oct 13
0.01
-
60.016185
6700.010.010.010.01 18:00
Oct 13
0.01
-
60.016185
675
-
-
-
-
18:00
Oct 13
0.01
-
690.011460
675
-
0.010.010.01 18:00
Oct 13
0.01
-
690.011460
680
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.014095
680
-
-
-
-
18:00
Oct 13
0.01
-
-
0.014095
685
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01373
685
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01373
690
-
-
-
-
18:00
Oct 13
0.01
-
880.012425
690
-
-
-
0.01 18:00
Oct 13
0.01
-
880.012425
695
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011017
695
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.011017
7000.010.010.010.01 18:00
Oct 13
0.01
-
330.0143363
7000.01
-
-
-
18:00
Oct 13
0.01
-
330.0143363
705
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.011153
705
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011153
710
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011511
710
-
-
-
0.02 18:00
Oct 13
0.01
-
-
0.011511
715
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01249
715
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01249
720
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.015957
720
-
-
-
-
18:00
Oct 13
0.01
-
-
0.015957
725
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01629
725
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01629
730
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01949
730
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01949
735
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.011035
735
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011035
740
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011219
740
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.011219
745
-
-
-
0.02 18:00
Oct 13
0.01
-
-
0.01206
745
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01206
750
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0127473
750
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.0127473
755
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01127
755
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01127
760
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01829
760
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01829
765
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0153
765
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.0153
770
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011600
770
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.011600
775
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011209
775
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.011209
780
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.011214
780
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011214
785
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01587
785
-
-
-
0.05 18:00
Oct 13
0.01
-
-
0.01587
790
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01251
790
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01251
795
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0171
795
-
-
-
0.05 18:00
Oct 13
0.01
-
-
0.0171
800
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0125221
800
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.0125221
805
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01189
805
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01189
810
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.015223
810
-
-
-
-
18:00
Oct 13
0.01
-
-
0.015223
815
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01100
815
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01100
820
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01539
820
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01539
825
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01340
825
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01340
830
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011072
830
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.011072
835
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01337
835
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01337
840
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.011823
840
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011823
845
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0142
845
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.0142
850
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0115253
850
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.0115253
855
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01215
855
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01215
860
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01277
860
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01277
865
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0110
865
-
-
-
0.19 18:00
Oct 13
0.01
-
-
0.0110
870
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.012308
870
-
-
-
-
18:00
Oct 13
0.01
-
-
0.012308
875
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01172
875
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01172
880
-
-
-
-
18:00
Oct 13
0.01
-
-
0.012198
880
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.012198
885
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01225
885
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01225
890
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01921
890
-
-
-
0.05 18:00
Oct 13
0.01
-
-
0.01921
895
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01155
895
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01155
900
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.0118288
900
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0118288
905
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01115
905
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01115
910
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01522
910
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01522
915
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0132
915
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.0132
920
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01163
920
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01163
925
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.012181
925
-
-
-
-
18:00
Oct 13
0.01
-
-
0.012181
935
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01111
935
-
-
-
0.12 18:00
Oct 13
0.01
-
-
0.01111
940
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011
940
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.011
950
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.015169
950
-
-
-
-
18:00
Oct 13
0.01
-
-
0.015169
960
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01224
960
-
-
-
0.08 18:00
Oct 13
0.01
-
-
0.01224
980
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01123
980
-
-
-
0.07 18:00
Oct 13
0.01
-
-
0.01123
1000
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.017088
1000
-
-
-
-
18:00
Oct 13
0.01
-
-
0.017088

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