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
-
-
-
-
18:04
Jan 12
60.89
0.4110112960.48242552 
200
-
-
-
-
18:01
Jan 12
40.89
0.41
-
40.483
200
-
-
-
37.90 18:01
Jan 12
40.89
0.41
-
40.483
300
-
-
-
-
18:01
Jan 12
30.89
0.41
-
30.48
-
320
-
-
-
-
18:01
Jan 12
28.89
0.41
-
28.48
-
350
-
-
-
-
18:01
Jan 12
25.89
0.41
-
25.481
370
-
-
-
-
18:01
Jan 12
23.91
0.42
-
23.49
-
380
-
-
-
-
18:01
Jan 12
22.93
0.42
-
22.51
-
400
-
-
-
9.40 18:01
Jan 12
21.00
0.43
-
20.571
400
-
-
-
-
18:01
Jan 12
21.00
0.43
-
20.571
410
-
-
-
-
18:01
Jan 12
20.05
0.44
-
19.61600
415
-
-
-
-
18:01
Jan 12
19.58
0.44
-
19.141
415
-
-
-
14.71 18:01
Jan 12
19.58
0.44
-
19.141
420
-
-
-
-
18:01
Jan 12
19.11
0.44
-
18.67
-
430
-
-
-
-
18:01
Jan 12
18.18
0.44
-
17.74
-
450
-
15.8315.5715.83 18:01
Jan 12
16.36
0.44
-
15.921234
450
-
-
-
-
18:01
Jan 12
16.36
0.44
-
15.921234
460
-
-
-
-
18:01
Jan 12
15.47
0.44
-
15.031302
460
-
-
-
7.79 18:01
Jan 12
15.47
0.44
-
15.031302
465
-
-
-
-
18:01
Jan 12
15.04
0.44
-
14.60650
470
-
-
-
-
18:01
Jan 12
14.61
0.44
-
14.172007
470
-
13.9813.9813.98 18:01
Jan 12
14.61
0.44
-
14.172007
475
-
-
-
-
18:01
Jan 12
14.18
0.44
-
13.742755
475
-
-
-
-
18:01
Jan 12
14.18
0.44
-
13.742755
480
-
-
-
9.25 18:01
Jan 12
13.76
0.44
-
13.322249
480
-
-
-
-
18:01
Jan 12
13.76
0.44
-
13.322249
485
-
-
-
-
18:01
Jan 12
13.34
0.44
-
12.903878
485
-
-
-
7.19 18:01
Jan 12
13.34
0.44
-
12.903878
490
-
11.5911.5911.59 18:01
Jan 12
12.93
0.44
-
12.496861
490
-
-
-
-
18:01
Jan 12
12.93
0.44
-
12.496861
495
-
-
-
-
18:01
Jan 12
12.52
0.44
-
12.08800
50011.49
-
-
-
18:01
Jan 12
12.12
0.442011.6818862
50011.4911.4911.4511.45 18:01
Jan 12
12.12
0.442011.6818862
505
-
10.5010.5010.50 18:01
Jan 12
11.72
0.44
-
11.283461
505
-
-
-
-
18:01
Jan 12
11.72
0.44
-
11.283461
51010.6510.6510.6510.65 18:01
Jan 12
11.32
0.431010.898185
51010.65
-
-
-
18:01
Jan 12
11.32
0.431010.898185
515
-
-
-
-
18:01
Jan 12
10.93
0.43
-
10.502551
515
-
-
-
6.97 18:01
Jan 12
10.93
0.43
-
10.502551
5209.94
-
-
-
18:01
Jan 12
10.55
0.431010.126416
5209.949.949.949.94 18:01
Jan 12
10.55
0.431010.126416
525
-
-
-
6.75 18:01
Jan 12
10.17
0.43
-
9.741650
525
-
-
-
-
18:01
Jan 12
10.17
0.43
-
9.741650
5309.769.769.769.76 18:01
Jan 12
9.79
0.4269.374008
5309.76
-
-
-
18:01
Jan 12
9.79
0.4269.374008
535
-
-
-
-
18:01
Jan 12
9.42
0.42
-
9.001775
535
-
-
-
5.22 18:01
Jan 12
9.42
0.42
-
9.001775
540
-
8.008.008.00 18:01
Jan 12
9.06
0.42
-
8.644559
540
-
-
-
-
18:01
Jan 12
9.06
0.42
-
8.644559
545
-
-
-
-
18:01
Jan 12
8.70
0.42
-
8.282118
545
-
-
-
5.39 18:01
Jan 12
8.70
0.42
-
8.282118
550
-
-
-
-
18:01
Jan 12
8.34
0.41
-
7.9321226
550
-
8.078.078.07 18:01
Jan 12
8.34
0.41
-
7.9321226
555
-
-
-
-
18:01
Jan 12
7.99
0.40
-
7.593765
555
-
-
-
5.31 18:01
Jan 12
7.99
0.40
-
7.593765
560
-
-
-
-
18:01
Jan 12
7.65
0.40
-
7.252995
560
-
-
-
6.18 18:01
Jan 12
7.65
0.40
-
7.252995
565
-
-
-
-
18:01
Jan 12
7.31
0.39
-
6.921716
565
-
-
-
3.62 18:01
Jan 12
7.31
0.39
-
6.921716
5706.55
-
-
-
18:01
Jan 12
6.98
0.3936.591824
5706.556.556.456.45 18:01
Jan 12
6.98
0.3936.591824
575
-
-
-
4.55 18:01
Jan 12
6.66
0.39
-
6.271152
575
-
-
-
-
18:01
Jan 12
6.66
0.39
-
6.271152
580
-
-
-
-
18:01
Jan 12
6.34
0.38
-
5.964062
580
-
5.315.315.31 18:01
Jan 12
6.34
0.38
-
5.964062
585
-
-
-
4.12 18:01
Jan 12
6.03
0.38
-
5.65210
585
-
-
-
-
18:01
Jan 12
6.03
0.38
-
5.65210
5905.36
-
-
-
18:01
Jan 12
5.73
0.38205.35806
5905.365.365.365.36 18:01
Jan 12
5.73
0.38205.35806
595
-
4.414.404.41 18:01
Jan 12
5.44
0.37
-
5.07945
595
-
-
-
-
18:01
Jan 12
5.44
0.37
-
5.07945
6004.78
-
-
-
18:01
Jan 12
5.15
0.361264.7938200
6004.785.144.785.11 18:01
Jan 12
5.15
0.361264.7938200
6054.854.854.854.85 18:01
Jan 12
4.87
0.351354.521255
6054.85
-
-
-
18:01
Jan 12
4.87
0.351354.521255
610
-
-
-
-
18:01
Jan 12
4.61
0.34
-
4.27436
610
-
4.264.254.26 18:01
Jan 12
4.61
0.34
-
4.27436
615
-
3.893.893.89 18:01
Jan 12
4.35
0.33
-
4.0216
615
-
-
-
-
18:01
Jan 12
4.35
0.33
-
4.0216
620
-
-
-
-
18:01
Jan 12
4.10
0.32
-
3.78392
620
-
3.933.783.93 18:01
Jan 12
4.10
0.32
-
3.78392
6253.803.803.803.80 18:01
Jan 12
3.86
0.3113.55471
6253.80
-
-
-
18:01
Jan 12
3.86
0.3113.55471
630
-
-
-
-
18:01
Jan 12
3.63
0.31
-
3.32731
630
-
2.992.992.99 18:01
Jan 12
3.63
0.31
-
3.32731
635
-
2.882.882.88 18:01
Jan 12
3.42
0.30
-
3.1215
635
-
-
-
-
18:01
Jan 12
3.42
0.30
-
3.1215
640
-
-
-
-
18:01
Jan 12
3.21
0.30
-
2.914028
640
-
2.682.362.68 18:01
Jan 12
3.21
0.30
-
2.914028
645
-
-
-
-
18:01
Jan 12
3.01
0.29
-
2.721
645
-
-
-
1.39 18:01
Jan 12
3.01
0.29
-
2.721
6502.52
-
-
-
18:01
Jan 12
2.83
0.281292.5534259
6502.522.722.522.72 18:01
Jan 12
2.83
0.281292.5534259
655
-
-
-
0.92 18:01
Jan 12
2.65
0.27
-
2.382
655
-
-
-
-
18:01
Jan 12
2.65
0.27
-
2.382
660
-
1.741.701.74 18:01
Jan 12
2.49
0.27
-
2.22869
660
-
-
-
-
18:01
Jan 12
2.49
0.27
-
2.22869
665
-
-
-
0.95 18:01
Jan 12
2.33
0.25
-
2.08
-
6702.142.162.142.16 18:01
Jan 12
2.18
0.24101.94889
6702.14
-
-
-
18:01
Jan 12
2.18
0.24101.94889
675
-
-
-
-
18:01
Jan 12
2.03
0.22
-
1.81650
675
-
-
-
0.89 18:01
Jan 12
2.03
0.22
-
1.81650
680
-
1.621.621.62 18:01
Jan 12
1.90
0.22
-
1.68505
680
-
-
-
-
18:01
Jan 12
1.90
0.22
-
1.68505
685
-
1.641.641.64 18:01
Jan 12
1.78
0.21
-
1.572
690
-
-
-
-
18:01
Jan 12
1.67
0.21
-
1.461029
690
-
1.331.331.33 18:01
Jan 12
1.67
0.21
-
1.461029
695
-
-
-
-
18:01
Jan 12
1.56
0.20
-
1.3650
695
-
-
-
-
18:01
Jan 12
1.56
0.20
-
1.3650
7001.231.451.231.42 18:01
Jan 12
1.46
0.198381.2726735
7001.23
-
-
-
18:01
Jan 12
1.46
0.198381.2726735
705
-
-
-
0.70 18:01
Jan 12
1.36
0.17
-
1.194
705
-
-
-
-
18:01
Jan 12
1.36
0.17
-
1.194
710
-
-
-
-
18:01
Jan 12
1.28
0.17
-
1.11603
710
-
1.041.031.03 18:01
Jan 12
1.28
0.17
-
1.11603
715
-
-
-
-
18:01
Jan 12
1.19
0.1511.043
720
-
-
-
0.70 18:01
Jan 12
1.12
0.1540.9736
720
-
-
-
-
18:01
Jan 12
1.12
0.1540.9736
725
-
-
-
-
18:01
Jan 12
1.05
0.1410.91341
725
-
-
-
0.61 18:01
Jan 12
1.05
0.1410.91341
730
-
-
-
-
18:01
Jan 12
0.98
0.12100.862598
730
-
0.770.760.77 18:01
Jan 12
0.98
0.12100.862598
735
-
-
-
-
18:01
Jan 12
0.92
0.12
-
0.802
740
-
0.700.700.70 18:01
Jan 12
0.86
0.1030.763402
740
-
-
-
-
18:01
Jan 12
0.86
0.1030.763402
745
-
-
-
-
18:01
Jan 12
0.81
0.10
-
0.714
745
-
-
-
-
18:01
Jan 12
0.81
0.10
-
0.714
7500.670.760.670.76 18:01
Jan 12
0.76
0.09880.6729280
7500.67
-
-
-
18:01
Jan 12
0.76
0.09880.6729280
755
-
0.530.530.53 18:01
Jan 12
0.71
0.0810.631
7600.600.610.590.61 18:01
Jan 12
0.67
0.085000.5948
7600.60
-
-
-
18:01
Jan 12
0.67
0.085000.5948
765
-
0.510.510.51 18:01
Jan 12
0.63
0.07
-
0.561
770
-
-
-
-
18:01
Jan 12
0.59
0.06
-
0.535
770
-
0.500.500.50 18:01
Jan 12
0.59
0.06
-
0.535
7750.500.500.500.50 18:01
Jan 12
0.56
-
1
-
0
780
-
-
-
-
18:01
Jan 12
0.53
0.06
-
0.47342
780
-
0.450.430.45 18:01
Jan 12
0.53
0.06
-
0.47342
7850.51
-
-
-
18:01
Jan 12
0.50
0.0610.444
7850.510.510.510.51 18:01
Jan 12
0.50
0.0610.444
790
-
0.440.440.44 18:01
Jan 12
0.48
0.06
-
0.421170
790
-
-
-
-
18:01
Jan 12
0.48
0.06
-
0.421170
795
-
-
-
-
18:01
Jan 12
0.45
0.05
-
0.4050
795
-
-
-
0.29 18:01
Jan 12
0.45
0.05
-
0.4050
800
-
0.380.370.37 18:01
Jan 12
0.43
0.052050.3818667
800
-
-
-
-
18:01
Jan 12
0.43
0.052050.3818667
8050.360.360.360.36 18:01
Jan 12
0.41
-
3
-
0
810
-
-
-
-
18:01
Jan 12
0.39
0.05
-
0.34399
810
-
-
-
0.22 18:01
Jan 12
0.39
0.05
-
0.34399
815
-
-
-
0.21 18:01
Jan 12
0.37
0.05
-
0.32125
815
-
-
-
-
18:01
Jan 12
0.37
0.05
-
0.32125
820
-
-
-
-
18:01
Jan 12
0.35
0.04
-
0.31196
820
-
-
-
0.21 18:01
Jan 12
0.35
0.04
-
0.31196
825
-
0.260.260.26 18:01
Jan 12
0.33
0.04
-
0.297
830
-
-
-
-
18:01
Jan 12
0.32
0.04
-
0.284
830
-
0.260.260.26 18:01
Jan 12
0.32
0.04
-
0.284
850
-
0.250.250.25 18:01
Jan 12
0.26
0.03
-
0.235223
850
-
-
-
-
18:01
Jan 12
0.26
0.03
-
0.235223
860
-
-
-
-
18:01
Jan 12
0.24
0.03
-
0.21503
860
-
0.200.200.20 18:01
Jan 12
0.24
0.03
-
0.21503
870
-
-
-
-
18:01
Jan 12
0.22
0.03
-
0.19141
880
-
-
-
-
18:01
Jan 12
0.20
0.02
-
0.180
880
-
0.170.170.17 18:01
Jan 12
0.20
0.02
-
0.180
890
-
-
-
0.18 18:01
Jan 12
0.18
0.01
-
0.17400
890
-
-
-
-
18:01
Jan 12
0.18
0.01
-
0.17400
900
-
0.170.150.15 18:01
Jan 12
0.16
-
500.1613582
900
-
-
-
-
18:01
Jan 12
0.16
-
500.1613582
910
-
-
-
-
18:01
Jan 12
0.15
-
-
0.15850
910
-
-
-
0.11 18:01
Jan 12
0.15
-
-
0.15850
925
-
-
-
-
18:01
Jan 12
0.13
-
-
0.1320
930
-
-
-
-
18:01
Jan 12
0.13
-
-
0.13150
930
-
-
-
0.11 18:01
Jan 12
0.13
-
-
0.13150
950
-
-
-
-
18:01
Jan 12
0.11
-
-
0.115568
950
-
0.110.110.11 18:01
Jan 12
0.11
-
-
0.115568
960
-
-
-
0.14 18:01
Jan 12
0.11
-
-
0.11201
960
-
-
-
-
18:01
Jan 12
0.11
-
-
0.11201
980
-
-
-
-
18:01
Jan 12
0.09
-
-
0.0910
980
-
-
-
0.07 18:01
Jan 12
0.09
-
-
0.0910
995
-
-
-
-
18:01
Jan 12
0.09
0.01
-
0.0810
995
-
-
-
0.13 18:01
Jan 12
0.09
0.01
-
0.0810
1000
-
0.090.080.08 18:01
Jan 12
0.08
-
1000.0817211
1000
-
-
-
-
18:01
Jan 12
0.08
-
1000.0817211

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