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
Jul 12
66.96
1.2113337265.75297478 
200
-
-
-
-
18:01
Jul 12
46.96
1.21
-
45.754
200
-
-
-
49.05 18:01
Jul 12
46.96
1.21
-
45.754
300
-
-
-
-
18:01
Jul 12
36.96
1.21
-
35.75
-
320
-
-
-
-
18:01
Jul 12
34.96
1.21
-
33.75
-
350
-
-
-
-
18:01
Jul 12
31.96
1.21
-
30.751
370
-
-
-
-
18:01
Jul 12
29.96
1.21
-
28.75
-
380
-
-
-
-
18:01
Jul 12
28.96
1.21
-
27.75
-
400
-
-
-
-
18:01
Jul 12
26.96
1.21
-
25.752
400
-
-
-
18.85 18:01
Jul 12
26.96
1.21
-
25.752
410
-
-
-
-
18:01
Jul 12
25.96
1.21
-
24.75100
415
-
-
-
14.71 18:01
Jul 12
25.46
1.20
-
24.261
415
-
-
-
-
18:01
Jul 12
25.46
1.20
-
24.261
420
-
-
-
-
18:01
Jul 12
24.96
1.20
-
23.763
420
-
-
-
18.89 18:01
Jul 12
24.96
1.20
-
23.763
430
-
-
-
-
18:01
Jul 12
23.97
1.20
-
22.77
-
440
-
-
-
-
18:01
Jul 12
22.98
1.19
-
21.791
440
-
-
-
17.17 18:01
Jul 12
22.98
1.19
-
21.791
450
-
-
-
23.30 18:01
Jul 12
21.99
1.19
-
20.801694
450
-
-
-
-
18:01
Jul 12
21.99
1.19
-
20.801694
455
-
-
-
-
18:01
Jul 12
21.50
1.18
-
20.321
455
-
-
-
15.82 18:01
Jul 12
21.50
1.18
-
20.321
460
-
-
-
-
18:01
Jul 12
21.00
1.17
-
19.831301
460
-
-
-
22.30 18:01
Jul 12
21.00
1.17
-
19.831301
465
-
-
-
-
18:01
Jul 12
20.51
1.17
-
19.34650
470
-
-
-
11.07 18:01
Jul 12
20.03
1.17
-
18.862017
470
-
-
-
-
18:01
Jul 12
20.03
1.17
-
18.862017
475
-
-
-
-
18:01
Jul 12
19.54
1.16
-
18.382756
475
-
-
-
14.08 18:01
Jul 12
19.54
1.16
-
18.382756
480
-
-
-
-
18:01
Jul 12
19.05
1.15
-
17.902248
480
-
-
-
20.30 18:01
Jul 12
19.05
1.15
-
17.902248
485
-
-
-
-
18:01
Jul 12
18.57
1.15
-
17.423743
485
-
-
-
15.41 18:01
Jul 12
18.57
1.15
-
17.423743
490
-
-
-
11.59 18:01
Jul 12
18.09
1.14
-
16.956807
490
-
-
-
-
18:01
Jul 12
18.09
1.14
-
16.956807
495
-
-
-
-
18:01
Jul 12
17.61
1.14
-
16.47804
495
-
-
-
11.31 18:01
Jul 12
17.61
1.14
-
16.47804
500
-
-
-
-
18:01
Jul 12
17.13
1.13
-
16.0020314
500
-
-
-
17.60 18:01
Jul 12
17.13
1.13
-
16.0020314
505
-
-
-
-
18:01
Jul 12
16.66
1.12
-
15.543446
505
-
-
-
19.77 18:01
Jul 12
16.66
1.12
-
15.543446
51015.51
-
-
-
18:01
Jul 12
16.19
1.11115.087232
51015.5115.5115.5115.51 18:01
Jul 12
16.19
1.11115.087232
515
-
-
-
-
18:01
Jul 12
15.72
1.10
-
14.622500
515
-
-
-
16.06 18:01
Jul 12
15.72
1.10
-
14.622500
520
-
-
-
-
18:01
Jul 12
15.25
1.09
-
14.166362
520
-
-
-
15.55 18:01
Jul 12
15.25
1.09
-
14.166362
525
-
-
-
16.23 18:01
Jul 12
14.79
1.08
-
13.711663
525
-
-
-
-
18:01
Jul 12
14.79
1.08
-
13.711663
530
-
-
-
-
18:01
Jul 12
14.33
1.07
-
13.263742
530
-
-
-
14.65 18:01
Jul 12
14.33
1.07
-
13.263742
535
-
-
-
-
18:01
Jul 12
13.88
1.06
-
12.821765
535
-
-
-
14.18 18:01
Jul 12
13.88
1.06
-
12.821765
540
-
-
-
13.80 18:01
Jul 12
13.43
1.05
-
12.384767
540
-
-
-
-
18:01
Jul 12
13.43
1.05
-
12.384767
545
-
15.2215.2215.22 18:01
Jul 12
12.98
1.03
-
11.952139
545
-
-
-
-
18:01
Jul 12
12.98
1.03
-
11.952139
550
-
-
-
13.43 18:01
Jul 12
12.54
1.02
-
11.5222211
550
-
-
-
-
18:01
Jul 12
12.54
1.02
-
11.5222211
555
-
-
-
-
18:01
Jul 12
12.11
1.01
-
11.103551
555
-
-
-
12.97 18:01
Jul 12
12.11
1.01
-
11.103551
56011.2511.2511.0711.07 18:01
Jul 12
11.68
0.992110.694050
56011.25
-
-
-
18:01
Jul 12
11.68
0.992110.694050
56510.83
-
-
-
18:01
Jul 12
11.25
0.97910.282526
56510.8310.8310.8310.83 18:01
Jul 12
11.25
0.97910.282526
570
-
-
-
-
18:01
Jul 12
10.84
0.96
-
9.882904
570
-
-
-
8.70 18:01
Jul 12
10.84
0.96
-
9.882904
57510.14
-
-
-
18:01
Jul 12
10.42
0.9419.482834
57510.1410.1410.1410.14 18:01
Jul 12
10.42
0.9419.482834
580
-
-
-
-
18:01
Jul 12
10.02
0.93
-
9.094688
580
-
12.3812.3612.38 18:01
Jul 12
10.02
0.93
-
9.094688
585
-
-
-
-
18:01
Jul 12
9.62
0.91
-
8.71953
585
-
-
-
10.55 18:01
Jul 12
9.62
0.91
-
8.71953
590
-
-
-
-
18:01
Jul 12
9.22
0.88
-
8.344392
590
-
-
-
10.25 18:01
Jul 12
9.22
0.88
-
8.344392
595
-
-
-
-
18:01
Jul 12
8.84
0.87
-
7.971947
595
-
-
-
9.89 18:01
Jul 12
8.84
0.87
-
7.971947
6007.978.507.958.40 18:01
Jul 12
8.46
0.85127.6131576
600
-
-
-
-
18:01
Jul 12
8.46
0.85127.6131576
6058.06
-
-
-
18:01
Jul 12
8.09
0.8357.262226
6058.068.068.068.06 18:01
Jul 12
8.09
0.8357.262226
6107.287.497.287.49 18:01
Jul 12
7.73
0.81106.922792
6107.28
-
-
-
18:01
Jul 12
7.73
0.81106.922792
6156.89
-
-
-
18:01
Jul 12
7.37
0.7956.581759
6156.896.896.896.89 18:01
Jul 12
7.37
0.7956.581759
620
-
8.978.978.97 18:01
Jul 12
7.02
0.76
-
6.262930
620
-
-
-
-
18:01
Jul 12
7.02
0.76
-
6.262930
6256.47
-
-
-
18:01
Jul 12
6.68
0.7455.941280
6256.476.476.476.47 18:01
Jul 12
6.68
0.7455.941280
6305.97
-
-
-
18:01
Jul 12
6.35
0.72105.632769
6305.975.975.825.82 18:01
Jul 12
6.35
0.72105.632769
635
-
-
-
6.50 18:01
Jul 12
6.03
0.69
-
5.344006
635
-
-
-
-
18:01
Jul 12
6.03
0.69
-
5.344006
640
-
-
-
-
18:01
Jul 12
5.72
0.6765.056657
6405.325.325.225.22 18:01
Jul 12
5.72
0.6765.056657
645
-
-
-
-
18:01
Jul 12
5.41
0.64
-
4.771477
645
-
-
-
5.83 18:01
Jul 12
5.41
0.64
-
4.771477
650
-
5.604.484.48 18:01
Jul 12
5.12
0.62154.5027287
650
-
-
-
-
18:01
Jul 12
5.12
0.62154.5027287
6554.63
-
-
-
18:01
Jul 12
4.84
0.60104.243872
6554.634.634.394.39 18:01
Jul 12
4.84
0.60104.243872
6604.404.464.404.46 18:01
Jul 12
4.56
0.5743.994915
6604.40
-
-
-
18:01
Jul 12
4.56
0.5743.994915
6654.11
-
-
-
18:01
Jul 12
4.30
0.555193.751510
6654.114.264.114.26 18:01
Jul 12
4.30
0.555193.751510
670
-
-
-
-
18:01
Jul 12
4.04
0.5263.527510
670
-
5.655.375.37 18:01
Jul 12
4.04
0.5263.527510
675
-
-
-
4.22 18:01
Jul 12
3.80
0.50
-
3.301780
675
-
-
-
-
18:01
Jul 12
3.80
0.50
-
3.301780
6803.51
-
-
-
18:01
Jul 12
3.56
0.46173.102966
6803.513.513.213.21 18:01
Jul 12
3.56
0.46173.102966
6853.19
-
-
-
18:01
Jul 12
3.34
0.44552.904132
6853.193.302.903.30 18:01
Jul 12
3.34
0.44552.904132
6903.003.002.812.81 18:01
Jul 12
3.13
0.4262.713440
6903.00
-
-
-
18:01
Jul 12
3.13
0.4262.713440
695
-
-
-
-
18:01
Jul 12
2.93
0.40
-
2.532370
695
-
4.254.254.25 18:01
Jul 12
2.93
0.40
-
2.532370
7002.70
-
-
-
18:01
Jul 12
2.74
0.381392.3623873
7002.702.702.442.45 18:01
Jul 12
2.74
0.381392.3623873
705
-
-
-
-
18:01
Jul 12
2.56
0.36
-
2.20961
705
-
3.143.143.14 18:01
Jul 12
2.56
0.36
-
2.20961
710
-
-
-
-
18:01
Jul 12
2.39
0.3422.051594
710
-
2.212.092.16 18:01
Jul 12
2.39
0.3422.051594
715
-
3.263.263.26 18:01
Jul 12
2.22
0.31
-
1.91272
715
-
-
-
-
18:01
Jul 12
2.22
0.31
-
1.91272
7201.911.911.911.91 18:01
Jul 12
2.07
0.291011.785318
7201.91
-
-
-
18:01
Jul 12
2.07
0.291011.785318
725
-
-
-
-
18:01
Jul 12
1.92
0.27
-
1.65595
725
-
2.952.792.79 18:01
Jul 12
1.92
0.27
-
1.65595
730
-
-
-
-
18:01
Jul 12
1.79
0.251001.546811
730
-
1.941.941.94 18:01
Jul 12
1.79
0.251001.546811
7351.511.511.511.51 18:01
Jul 12
1.66
0.2351.43774
7351.51
-
-
-
18:01
Jul 12
1.66
0.2351.43774
740
-
2.001.331.33 18:01
Jul 12
1.54
0.21
-
1.334435
740
-
-
-
-
18:01
Jul 12
1.54
0.21
-
1.334435
745
-
-
-
-
18:01
Jul 12
1.43
0.20
-
1.23256
745
-
-
-
2.26 18:01
Jul 12
1.43
0.20
-
1.23256
7501.40
-
-
-
18:01
Jul 12
1.33
0.187041.1528108
7501.401.401.201.20 18:01
Jul 12
1.33
0.187041.1528108
755
-
-
-
-
18:01
Jul 12
1.24
0.17
-
1.07300
755
-
-
-
1.57 18:01
Jul 12
1.24
0.17
-
1.07300
7601.11
-
-
-
18:01
Jul 12
1.15
0.161700.991105
7601.111.111.111.11 18:01
Jul 12
1.15
0.161700.991105
7651.06
-
-
-
18:01
Jul 12
1.07
0.1410.93450
7651.061.061.061.06 18:01
Jul 12
1.07
0.1410.93450
7700.980.980.980.98 18:01
Jul 12
0.99
0.13500.864474
7700.98
-
-
-
18:01
Jul 12
0.99
0.13500.864474
7750.930.930.930.93 18:01
Jul 12
0.92
0.1210.80911
7750.93
-
-
-
18:01
Jul 12
0.92
0.1210.80911
780
-
-
-
-
18:01
Jul 12
0.86
0.111660.751824
780
-
1.121.121.12 18:01
Jul 12
0.86
0.111660.751824
785
-
1.191.181.18 18:01
Jul 12
0.80
0.10
-
0.70189
785
-
-
-
-
18:01
Jul 12
0.80
0.10
-
0.70189
790
-
-
-
-
18:01
Jul 12
0.74
0.0910.651446
790
-
-
-
0.99 18:01
Jul 12
0.74
0.0910.651446
795
-
-
-
-
18:01
Jul 12
0.69
0.08
-
0.61313
795
-
-
-
0.84 18:01
Jul 12
0.69
0.08
-
0.61313
8000.590.650.580.65 18:01
Jul 12
0.64
0.075300.5740452
800
-
-
-
-
18:01
Jul 12
0.64
0.075300.5740452
8050.56
-
-
-
18:01
Jul 12
0.60
0.0710.53207
8050.560.560.560.56 18:01
Jul 12
0.60
0.0710.53207
8100.55
-
-
-
18:01
Jul 12
0.56
0.06140.50818
8100.550.570.540.54 18:01
Jul 12
0.56
0.06140.50818
8150.48
-
-
-
18:01
Jul 12
0.52
0.0610.46267
8150.480.480.480.48 18:01
Jul 12
0.52
0.0610.46267
8200.47
-
-
-
18:01
Jul 12
0.49
0.06720.435270
8200.470.470.450.45 18:01
Jul 12
0.49
0.06720.435270
825
-
0.500.500.50 18:01
Jul 12
0.45
0.04
-
0.41285
825
-
-
-
-
18:01
Jul 12
0.45
0.04
-
0.41285
830
-
-
-
-
18:01
Jul 12
0.42
0.04
-
0.38649
830
-
0.510.510.51 18:01
Jul 12
0.42
0.04
-
0.38649
835
-
-
-
-
18:01
Jul 12
0.40
0.04
-
0.36195
835
-
0.360.360.36 18:01
Jul 12
0.40
0.04
-
0.36195
8400.390.390.340.34 18:01
Jul 12
0.37
0.0330.341873
8400.39
-
-
-
18:01
Jul 12
0.37
0.0330.341873
845
-
-
-
-
18:01
Jul 12
0.35
0.03
-
0.3274
845
-
0.370.370.37 18:01
Jul 12
0.35
0.03
-
0.3274
8500.310.320.300.30 18:01
Jul 12
0.33
0.035040.3012140
8500.31
-
-
-
18:01
Jul 12
0.33
0.035040.3012140
855
-
-
-
-
18:01
Jul 12
0.31
0.03
-
0.28112
855
-
0.490.490.49 18:01
Jul 12
0.31
0.03
-
0.28112
860
-
-
-
-
18:01
Jul 12
0.29
0.03
-
0.261554
860
-
0.270.250.27 18:01
Jul 12
0.29
0.03
-
0.261554
865
-
-
-
0.35 18:01
Jul 12
0.27
0.02
-
0.25210
865
-
-
-
-
18:01
Jul 12
0.27
0.02
-
0.25210
870
-
-
-
-
18:01
Jul 12
0.26
0.02
-
0.24648
870
-
0.310.310.31 18:01
Jul 12
0.26
0.02
-
0.24648
875
-
-
-
-
18:01
Jul 12
0.24
0.02
-
0.22115
875
-
-
-
0.15 18:01
Jul 12
0.24
0.02
-
0.22115
880
-
0.320.320.32 18:01
Jul 12
0.23
0.02
-
0.212101
880
-
-
-
-
18:01
Jul 12
0.23
0.02
-
0.212101
885
-
-
-
0.28 18:01
Jul 12
0.21
0.01
-
0.202002
885
-
-
-
-
18:01
Jul 12
0.21
0.01
-
0.202002
890
-
-
-
-
18:01
Jul 12
0.20
0.01
-
0.19404
890
-
-
-
0.26 18:01
Jul 12
0.20
0.01
-
0.19404
895
-
-
-
-
18:01
Jul 12
0.19
0.01
-
0.1819
895
-
0.240.240.24 18:01
Jul 12
0.19
0.01
-
0.1819
9000.170.180.170.18 18:01
Jul 12
0.18
0.011760.1717372
9000.17
-
-
-
18:01
Jul 12
0.18
0.011760.1717372
905
-
-
-
-
18:01
Jul 12
0.17
0.01
-
0.16280
905
-
-
-
0.26 18:01
Jul 12
0.17
0.01
-
0.16280
9100.150.150.150.15 18:01
Jul 12
0.16
0.0130.15885
9100.15
-
-
-
18:01
Jul 12
0.16
0.0130.15885
915
-
-
-
0.09 18:01
Jul 12
0.15
-
-
0.15100
915
-
-
-
-
18:01
Jul 12
0.15
-
-
0.15100
920
-
-
-
-
18:01
Jul 12
0.15
0.01
-
0.14136
920
-
0.180.150.15 18:01
Jul 12
0.15
0.01
-
0.14136
925
-
-
-
-
18:01
Jul 12
0.14
0.01
-
0.13466
925
-
0.200.200.20 18:01
Jul 12
0.14
0.01
-
0.13466
930
-
-
-
-
18:01
Jul 12
0.13
-
-
0.1399
930
-
0.200.200.20 18:01
Jul 12
0.13
-
-
0.1399
9350.130.130.130.13 18:01
Jul 12
0.13
0.0120.1248
9350.13
-
-
-
18:01
Jul 12
0.13
0.0120.1248
9400.110.120.110.12 18:01
Jul 12
0.12
0.0170.11113
9400.11
-
-
-
18:01
Jul 12
0.12
0.0170.11113
945
-
-
-
-
18:01
Jul 12
0.11
-
-
0.11240
945
-
-
-
0.33 18:01
Jul 12
0.11
-
-
0.11240
9500.10
-
-
-
18:01
Jul 12
0.11
0.0130.105256
9500.100.100.100.10 18:01
Jul 12
0.11
0.0130.105256
955
-
-
-
0.15 18:01
Jul 12
0.10
-
-
0.10196
955
-
-
-
-
18:01
Jul 12
0.10
-
-
0.10196
9600.09
-
-
-
18:01
Jul 12
0.10
0.0120.09508
9600.090.090.090.09 18:01
Jul 12
0.10
0.0120.09508
9650.09
-
-
-
18:01
Jul 12
0.09
-
10.09239
9650.090.090.090.09 18:01
Jul 12
0.09
-
10.09239
970
-
-
-
0.05 18:01
Jul 12
0.09
0.01
-
0.08225
970
-
-
-
-
18:01
Jul 12
0.09
0.01
-
0.08225
975
-
-
-
0.12 18:01
Jul 12
0.08
-
-
0.0875
975
-
-
-
-
18:01
Jul 12
0.08
-
-
0.0875
980
-
-
-
-
18:01
Jul 12
0.08
-
-
0.08225
980
-
-
-
0.14 18:01
Jul 12
0.08
-
-
0.08225
985
-
-
-
-
18:01
Jul 12
0.08
0.01
-
0.07166
985
-
-
-
0.08 18:01
Jul 12
0.08
0.01
-
0.07166
9900.07
-
-
-
18:01
Jul 12
0.07
-
40.0786
9900.070.070.070.07 18:01
Jul 12
0.07
-
40.0786
995
-
-
-
-
18:01
Jul 12
0.07
-
-
0.07717
995
-
-
-
0.10 18:01
Jul 12
0.07
-
-
0.07717
10000.070.070.070.07 18:01
Jul 12
0.07
0.01110.0612461
10000.07
-
-
-
18:01
Jul 12
0.07
0.01110.0612461

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