Commodity Futures Options Price Quotes For

Dec 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
-
-
-
-
18:02
Oct 13
51.77
0.532880851.24260515 
300
-
-
-
-
18:01
Oct 13
21.87
0.51
-
21.36
-
320
-
-
-
-
18:01
Oct 13
20.00
0.49
-
19.51
-
350
-
-
-
-
18:01
Oct 13
17.31
0.47
-
16.841
370
-
-
-
-
18:01
Oct 13
15.61
0.45
-
15.16
-
380
-
-
-
-
18:01
Oct 13
14.79
0.44
-
14.35
-
400
-
-
-
-
18:01
Oct 13
13.22
0.43
-
12.791
400
-
-
-
9.40 18:01
Oct 13
13.22
0.43
-
12.791
410
-
-
-
-
18:01
Oct 13
12.47
0.43
-
12.04600
420
-
-
-
-
18:01
Oct 13
11.73
0.41
-
11.32
-
430
-
-
-
-
18:01
Oct 13
11.02
0.41
-
10.61
-
450
-
-
-
8.44 18:01
Oct 13
9.65
0.38
-
9.271234
450
-
-
-
-
18:01
Oct 13
9.65
0.38
-
9.271234
460
-
-
-
-
18:01
Oct 13
9.00
0.37
-
8.631302
460
-
-
-
7.79 18:01
Oct 13
9.00
0.37
-
8.631302
465
-
-
-
-
18:01
Oct 13
8.67
0.36
-
8.31650
470
-
-
-
6.80 18:01
Oct 13
8.36
0.36
-
8.002008
470
-
-
-
-
18:01
Oct 13
8.36
0.36
-
8.002008
475
-
-
-
-
18:01
Oct 13
8.05
0.35
-
7.702755
475
-
-
-
-
18:01
Oct 13
8.05
0.35
-
7.702755
480
-
-
-
-
18:01
Oct 13
7.74
0.34
-
7.402259
480
-
7.407.407.40 18:01
Oct 13
7.74
0.34
-
7.402259
485
-
-
-
-
18:01
Oct 13
7.44
0.34
-
7.103955
490
-
6.706.706.70 18:01
Oct 13
7.14
0.34
-
6.806851
490
-
-
-
-
18:01
Oct 13
7.14
0.34
-
6.806851
495
-
-
-
-
18:01
Oct 13
6.84
0.33
-
6.51800
500
-
-
-
-
18:01
Oct 13
6.56
0.33
-
6.2317841
500
-
6.206.206.20 18:01
Oct 13
6.56
0.33
-
6.2317841
505
-
-
-
-
18:01
Oct 13
6.27
0.31
-
5.963459
505
-
6.006.006.00 18:01
Oct 13
6.27
0.31
-
5.963459
5105.855.935.855.93 18:01
Oct 13
6.00
0.3125.697085
5105.85
-
-
-
18:01
Oct 13
6.00
0.3125.697085
515
-
-
-
-
18:01
Oct 13
5.73
0.29
-
5.442001
515
-
5.055.055.05 18:01
Oct 13
5.73
0.29
-
5.442001
5205.37
-
-
-
18:01
Oct 13
5.47
0.2935.184773
5205.375.405.375.37 18:01
Oct 13
5.47
0.2935.184773
525
-
-
-
-
18:01
Oct 13
5.22
0.29
-
4.931400
5305.02
-
-
-
18:01
Oct 13
4.96
0.2714.692672
5305.025.025.025.02 18:01
Oct 13
4.96
0.2714.692672
535
-
-
-
-
18:01
Oct 13
4.72
0.27
-
4.452000
535
-
-
-
-
18:01
Oct 13
4.72
0.27
-
4.452000
5404.45
-
-
-
18:01
Oct 13
4.48
0.2714.214603
5404.454.454.454.45 18:01
Oct 13
4.48
0.2714.214603
545
-
-
-
-
18:01
Oct 13
4.25
0.26
-
3.991250
5503.95
-
-
-
18:01
Oct 13
4.03
0.2623.7723836
5503.953.953.953.95 18:01
Oct 13
4.03
0.2623.7723836
555
-
-
-
-
18:01
Oct 13
3.81
0.25
-
3.562450
555
-
-
-
3.30 18:01
Oct 13
3.81
0.25
-
3.562450
560
-
-
-
-
18:01
Oct 13
3.60
0.24
-
3.361483
560
-
-
-
3.08 18:01
Oct 13
3.60
0.24
-
3.361483
565
-
-
-
-
18:01
Oct 13
3.40
0.23
-
3.171701
565
-
-
-
7.04 18:01
Oct 13
3.40
0.23
-
3.171701
570
-
-
-
-
18:01
Oct 13
3.20
0.22
-
2.981869
570
-
-
-
3.21 18:01
Oct 13
3.20
0.22
-
2.981869
575
-
-
-
-
18:01
Oct 13
3.02
0.21
-
2.81600
575
-
-
-
-
18:01
Oct 13
3.02
0.21
-
2.81600
580
-
-
-
-
18:01
Oct 13
2.84
0.20
-
2.64868
580
-
2.622.622.62 18:01
Oct 13
2.84
0.20
-
2.64868
590
-
-
-
-
18:01
Oct 13
2.51
0.18
-
2.33300
590
-
-
-
3.05 18:01
Oct 13
2.51
0.18
-
2.33300
595
-
-
-
-
18:01
Oct 13
2.35
0.17
-
2.18553
595
-
-
-
2.09 18:01
Oct 13
2.35
0.17
-
2.18553
6002.242.252.142.14 18:01
Oct 13
2.20
0.1652.0437170
6002.24
-
-
-
18:01
Oct 13
2.20
0.1652.0437170
605
-
-
-
-
18:01
Oct 13
2.05
0.15
-
1.90686
605
-
-
-
1.83 18:01
Oct 13
2.05
0.15
-
1.90686
610
-
-
-
1.72 18:01
Oct 13
1.92
0.14
-
1.7833
610
-
-
-
-
18:01
Oct 13
1.92
0.14
-
1.7833
620
-
-
-
-
18:01
Oct 13
1.67
0.12
-
1.5585
620
-
1.421.421.42 18:01
Oct 13
1.67
0.12
-
1.5585
625
-
-
-
-
18:01
Oct 13
1.56
0.11
-
1.4540
625
-
-
-
1.28 18:01
Oct 13
1.56
0.11
-
1.4540
630
-
-
-
1.29 18:01
Oct 13
1.45
0.09
-
1.36440
630
-
-
-
-
18:01
Oct 13
1.45
0.09
-
1.36440
640
-
-
-
1.00 18:01
Oct 13
1.27
0.08
-
1.193995
640
-
-
-
-
18:01
Oct 13
1.27
0.08
-
1.193995
645
-
1.051.051.05 18:01
Oct 13
1.19
0.08
-
1.111
650
-
-
-
-
18:01
Oct 13
1.12
0.09
-
1.0317074
650
-
0.980.980.98 18:01
Oct 13
1.12
0.09
-
1.0317074
655
-
-
-
0.92 18:01
Oct 13
1.04
0.07
-
0.971
655
-
-
-
-
18:01
Oct 13
1.04
0.07
-
0.971
660
-
-
-
-
18:01
Oct 13
0.98
0.08
-
0.90766
660
-
0.890.890.89 18:01
Oct 13
0.98
0.08
-
0.90766
670
-
0.750.750.75 18:01
Oct 13
0.85
0.06
-
0.79864
670
-
-
-
-
18:01
Oct 13
0.85
0.06
-
0.79864
675
-
-
-
-
18:01
Oct 13
0.80
0.06
-
0.74650
675
-
-
-
-
18:01
Oct 13
0.80
0.06
-
0.74650
680
-
-
-
-
18:01
Oct 13
0.75
0.05
-
0.70253
680
-
-
-
0.81 18:01
Oct 13
0.75
0.05
-
0.70253
690
-
-
-
0.63 18:01
Oct 13
0.66
0.05
-
0.61123
690
-
-
-
-
18:01
Oct 13
0.66
0.05
-
0.61123
7000.560.560.560.56 18:01
Oct 13
0.58
0.0310.5513374
7000.56
-
-
-
18:01
Oct 13
0.58
0.0310.5513374
705
-
-
-
-
18:01
Oct 13
0.55
0.03
-
0.522
705
-
-
-
0.53 18:01
Oct 13
0.55
0.03
-
0.522
720
-
-
-
-
18:01
Oct 13
0.47
0.03
-
0.445
725
-
-
-
0.32 18:01
Oct 13
0.44
0.02
-
0.42175
725
-
-
-
-
18:01
Oct 13
0.44
0.02
-
0.42175
730
-
-
-
-
18:01
Oct 13
0.42
0.02
-
0.402630
730
-
-
-
0.35 18:01
Oct 13
0.42
0.02
-
0.402630
740
-
-
-
0.42 18:01
Oct 13
0.38
0.02
-
0.363003
740
-
-
-
-
18:01
Oct 13
0.38
0.02
-
0.363003
750
-
-
-
-
18:01
Oct 13
0.34
0.02
-
0.3215340
750
-
-
-
0.33 18:01
Oct 13
0.34
0.02
-
0.3215340
760
-
-
-
-
18:01
Oct 13
0.31
0.02
-
0.2940
760
-
-
-
0.26 18:01
Oct 13
0.31
0.02
-
0.2940
770
-
-
-
0.30 18:01
Oct 13
0.29
0.02
-
0.273
770
-
-
-
-
18:01
Oct 13
0.29
0.02
-
0.273
780
-
-
-
-
18:01
Oct 13
0.26
0.01
-
0.2550
780
-
-
-
-
18:01
Oct 13
0.26
0.01
-
0.2550
790
-
-
-
-
18:01
Oct 13
0.24
0.01
-
0.2331
800
-
-
-
-
18:01
Oct 13
0.22
0.01
-
0.217310
800
-
0.230.230.23 18:01
Oct 13
0.22
0.01
-
0.217310
810
-
-
-
0.16 18:01
Oct 13
0.21
0.01
-
0.20394
810
-
-
-
-
18:01
Oct 13
0.21
0.01
-
0.20394
820
-
-
-
-
18:01
Oct 13
0.19
0.01
-
0.18189
820
-
-
-
0.13 18:01
Oct 13
0.19
0.01
-
0.18189
830
-
-
-
-
18:01
Oct 13
0.18
0.01
-
0.17
-
850
-
0.180.180.18 18:01
Oct 13
0.16
0.01
-
0.152926
850
-
-
-
-
18:01
Oct 13
0.16
0.01
-
0.152926
860
-
-
-
-
18:01
Oct 13
0.16
0.02
-
0.14498
870
-
-
-
-
18:01
Oct 13
0.15
0.02
-
0.13141
880
-
-
-
-
18:01
Oct 13
0.14
0.01
-
0.131
880
-
-
-
0.12 18:01
Oct 13
0.14
0.01
-
0.131
890
-
-
-
-
18:01
Oct 13
0.14
0.02
-
0.12250
900
-
-
-
0.09 18:01
Oct 13
0.13
0.01
-
0.125052
900
-
-
-
-
18:01
Oct 13
0.13
0.01
-
0.125052
910
-
-
-
-
18:01
Oct 13
0.13
0.02
-
0.11850
910
-
-
-
0.11 18:01
Oct 13
0.13
0.02
-
0.11850
925
-
-
-
-
18:01
Oct 13
0.12
0.01
-
0.1120
950
-
-
-
-
18:01
Oct 13
0.11
0.01
-
0.101883
950
-
-
-
0.05 18:01
Oct 13
0.11
0.01
-
0.101883
960
-
-
-
0.40 18:01
Oct 13
0.10
0.01
-
0.091
960
-
-
-
-
18:01
Oct 13
0.10
0.01
-
0.091
980
-
-
-
-
18:01
Oct 13
0.10
0.01
-
0.0910
980
-
-
-
0.07 18:01
Oct 13
0.10
0.01
-
0.0910
10000.090.090.090.09 18:01
Oct 13
0.09
0.012020.0811414
10000.09
-
-
-
18:01
Oct 13
0.09
0.012020.0811414

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