Commodity Futures Options Price Quotes For

Dec 2019 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
62.57
1.073528261.50206717 
300
-
-
-
-
18:01
Jul 12
32.57
1.07
-
31.50
-
350
-
-
-
-
18:01
Jul 12
27.60
1.01
-
26.59
-
380
-
-
-
-
18:01
Jul 12
24.75
0.95
-
23.80
-
390
-
-
-
-
18:01
Jul 12
23.84
0.94
-
22.902
390
-
-
-
-
18:01
Jul 12
23.84
0.94
-
22.902
400
-
-
-
-
18:01
Jul 12
22.94
0.92
-
22.021
420
-
-
-
-
18:01
Jul 12
21.21
0.90
-
20.31
-
430
-
-
-
-
18:01
Jul 12
20.38
0.90
-
19.48
-
440
-
-
-
-
18:01
Jul 12
19.56
0.88
-
18.68
-
450
-
-
-
-
18:01
Jul 12
18.75
0.87
-
17.88
-
460
-
-
-
-
18:01
Jul 12
17.96
0.85
-
17.11
-
470
-
-
-
-
18:01
Jul 12
17.18
0.82
-
16.36100
475
-
-
-
-
18:01
Jul 12
16.80
0.81
-
15.99350
480
-
-
-
-
18:01
Jul 12
16.42
0.80
-
15.62101
480
-
-
-
-
18:01
Jul 12
16.42
0.80
-
15.62101
485
-
-
-
-
18:01
Jul 12
16.05
0.79
-
15.26750
490
-
-
-
-
18:01
Jul 12
15.68
0.78
-
14.901312
490
-
-
-
13.93 18:01
Jul 12
15.68
0.78
-
14.901312
495
-
-
-
-
18:01
Jul 12
15.32
0.78
-
14.54550
495
-
-
-
13.80 18:01
Jul 12
15.32
0.78
-
14.54550
500
-
-
-
13.81 18:01
Jul 12
14.95
0.76
-
14.192207
500
-
-
-
-
18:01
Jul 12
14.95
0.76
-
14.192207
505
-
-
-
-
18:01
Jul 12
14.59
0.75
-
13.842450
510
-
-
-
-
18:01
Jul 12
14.24
0.74
-
13.504800
515
-
-
-
-
18:01
Jul 12
13.88
0.72
-
13.16200
520
-
-
-
-
18:01
Jul 12
13.54
0.72
-
12.822150
520
-
-
-
6.00 18:01
Jul 12
13.54
0.72
-
12.822150
525
-
-
-
-
18:01
Jul 12
13.19
0.71
-
12.48700
530
-
-
-
-
18:01
Jul 12
12.85
0.69
-
12.162282
530
-
-
-
-
18:01
Jul 12
12.85
0.69
-
12.162282
535
-
-
-
-
18:01
Jul 12
12.51
0.68
-
11.831565
535
-
-
-
-
18:01
Jul 12
12.51
0.68
-
11.831565
540
-
-
-
8.69 18:01
Jul 12
12.18
0.67
-
11.512055
540
-
-
-
-
18:01
Jul 12
12.18
0.67
-
11.512055
545
-
-
-
-
18:01
Jul 12
11.85
0.66
-
11.191105
545
-
-
-
-
18:01
Jul 12
11.85
0.66
-
11.191105
550
-
-
-
-
18:01
Jul 12
11.52
0.65
-
10.874319
550
-
-
-
10.65 18:01
Jul 12
11.52
0.65
-
10.874319
555
-
-
-
-
18:01
Jul 12
11.19
0.63
-
10.561910
555
-
-
-
9.87 18:01
Jul 12
11.19
0.63
-
10.561910
560
-
-
-
11.50 18:01
Jul 12
10.87
0.62
-
10.25853
560
-
-
-
-
18:01
Jul 12
10.87
0.62
-
10.25853
565
-
-
-
-
18:01
Jul 12
10.55
0.60
-
9.952939
565
-
-
-
6.44 18:01
Jul 12
10.55
0.60
-
9.952939
570
-
-
-
-
18:01
Jul 12
10.24
0.59
-
9.651705
570
-
-
-
-
18:01
Jul 12
10.24
0.59
-
9.651705
575
-
-
-
5.28 18:01
Jul 12
9.93
0.58
-
9.351277
575
-
-
-
-
18:01
Jul 12
9.93
0.58
-
9.351277
580
-
-
-
-
18:01
Jul 12
9.63
0.57
-
9.061210
580
-
-
-
-
18:01
Jul 12
9.63
0.57
-
9.061210
585
-
-
-
9.97 18:01
Jul 12
9.33
0.56
-
8.772267
585
-
-
-
-
18:01
Jul 12
9.33
0.56
-
8.772267
590
-
-
-
-
18:01
Jul 12
9.03
0.54
-
8.494106
590
-
-
-
5.00 18:01
Jul 12
9.03
0.54
-
8.494106
595
-
-
-
-
18:01
Jul 12
8.74
0.53
-
8.211180
595
-
-
-
5.75 18:01
Jul 12
8.74
0.53
-
8.211180
600
-
-
-
-
18:01
Jul 12
8.46
0.53
-
7.9311116
600
-
-
-
8.30 18:01
Jul 12
8.46
0.53
-
7.9311116
605
-
-
-
-
18:01
Jul 12
8.18
0.52
-
7.662650
610
-
-
-
-
18:01
Jul 12
7.90
0.50
-
7.404650
610
-
-
-
-
18:01
Jul 12
7.90
0.50
-
7.404650
615
-
-
-
-
18:01
Jul 12
7.63
0.49
-
7.141600
615
-
-
-
4.03 18:01
Jul 12
7.63
0.49
-
7.141600
620
-
-
-
-
18:01
Jul 12
7.37
0.49
-
6.881917
620
-
-
-
4.91 18:01
Jul 12
7.37
0.49
-
6.881917
625
-
-
-
7.75 18:01
Jul 12
7.11
0.47
-
6.642104
625
-
-
-
-
18:01
Jul 12
7.11
0.47
-
6.642104
630
-
-
-
-
18:01
Jul 12
6.85
0.46
-
6.39641
630
-
-
-
4.15 18:01
Jul 12
6.85
0.46
-
6.39641
635
-
-
-
-
18:01
Jul 12
6.60
0.45
-
6.151300
635
-
-
-
-
18:01
Jul 12
6.60
0.45
-
6.151300
640
-
-
-
-
18:01
Jul 12
6.36
0.44
-
5.92514
640
-
-
-
-
18:01
Jul 12
6.36
0.44
-
5.92514
645
-
-
-
-
18:01
Jul 12
6.12
0.43
-
5.69700
650
-
-
-
-
18:01
Jul 12
5.89
0.42
-
5.477001
650
-
-
-
6.01 18:01
Jul 12
5.89
0.42
-
5.477001
660
-
-
-
5.42 18:01
Jul 12
5.44
0.40
-
5.04620
660
-
-
-
-
18:01
Jul 12
5.44
0.40
-
5.04620
670
-
-
-
-
18:01
Jul 12
5.01
0.37
-
4.64591
670
-
-
-
5.28 18:01
Jul 12
5.01
0.37
-
4.64591
675
-
-
-
-
18:01
Jul 12
4.81
0.36
-
4.451
675
-
-
-
4.08 18:01
Jul 12
4.81
0.36
-
4.451
680
-
-
-
3.82 18:01
Jul 12
4.62
0.35
-
4.27511
680
-
-
-
-
18:01
Jul 12
4.62
0.35
-
4.27511
690
-
-
-
-
18:01
Jul 12
4.25
0.34
-
3.91514
690
-
-
-
2.94 18:01
Jul 12
4.25
0.34
-
3.91514
7003.933.933.803.83 18:01
Jul 12
3.90
0.324243.5813250
7003.93
-
-
-
18:01
Jul 12
3.90
0.324243.5813250
705
-
-
-
-
18:01
Jul 12
3.73
0.30
-
3.4350
705
-
-
-
2.99 18:01
Jul 12
3.73
0.30
-
3.4350
710
-
-
-
-
18:01
Jul 12
3.57
0.29
-
3.28125
710
-
-
-
2.85 18:01
Jul 12
3.57
0.29
-
3.28125
715
-
-
-
4.05 18:01
Jul 12
3.42
0.29
-
3.131
715
-
-
-
-
18:01
Jul 12
3.42
0.29
-
3.131
720
-
-
-
-
18:01
Jul 12
3.27
0.27
-
3.0078
720
-
-
-
1.37 18:01
Jul 12
3.27
0.27
-
3.0078
725
-
-
-
-
18:01
Jul 12
3.14
0.27
-
2.8720
725
-
-
-
1.00 18:01
Jul 12
3.14
0.27
-
2.8720
730
-
-
-
-
18:01
Jul 12
3.01
0.26
-
2.756
730
-
-
-
-
18:01
Jul 12
3.01
0.26
-
2.756
740
-
-
-
2.51 18:01
Jul 12
2.76
0.24
-
2.5222
740
-
-
-
-
18:01
Jul 12
2.76
0.24
-
2.5222
750
-
-
-
-
18:01
Jul 12
2.53
0.22
-
2.315534
750
-
-
-
2.80 18:01
Jul 12
2.53
0.22
-
2.315534
760
-
-
-
0.85 18:01
Jul 12
2.33
0.21
-
2.12
-
760
-
-
-
-
18:01
Jul 12
2.33
0.21
-
2.12
-
770
-
-
-
-
18:01
Jul 12
2.14
0.19
-
1.9551
770
-
-
-
2.03 18:01
Jul 12
2.14
0.19
-
1.9551
780
-
-
-
-
18:01
Jul 12
1.96
0.17
-
1.7983
780
-
-
-
-
18:01
Jul 12
1.96
0.17
-
1.7983
790
-
-
-
-
18:01
Jul 12
1.80
0.15
-
1.652
790
-
-
-
-
18:01
Jul 12
1.80
0.15
-
1.652
800
-
-
-
1.75 18:01
Jul 12
1.66
0.13
-
1.539067
800
-
-
-
-
18:01
Jul 12
1.66
0.13
-
1.539067
820
-
-
-
-
18:01
Jul 12
1.42
0.11
-
1.31216
820
-
-
-
1.31 18:01
Jul 12
1.42
0.11
-
1.31216
825
-
-
-
-
18:01
Jul 12
1.36
0.10
-
1.2621
825
-
-
-
1.15 18:01
Jul 12
1.36
0.10
-
1.2621
830
-
-
-
-
18:01
Jul 12
1.31
0.10
-
1.21213
830
-
-
-
0.46 18:01
Jul 12
1.31
0.10
-
1.21213
850
-
-
-
-
18:01
Jul 12
1.13
0.09
-
1.044846
850
-
-
-
1.19 18:01
Jul 12
1.13
0.09
-
1.044846
870
-
-
-
1.19 18:01
Jul 12
0.97
0.07
-
0.90586
870
-
-
-
-
18:01
Jul 12
0.97
0.07
-
0.90586
880
-
-
-
-
18:01
Jul 12
0.91
0.07
-
0.842
880
-
-
-
0.35 18:01
Jul 12
0.91
0.07
-
0.842
890
-
-
-
-
18:01
Jul 12
0.84
0.06
-
0.7846
890
-
-
-
0.67 18:01
Jul 12
0.84
0.06
-
0.7846
900
-
-
-
0.94 18:01
Jul 12
0.79
0.07
-
0.7213177
900
-
-
-
-
18:01
Jul 12
0.79
0.07
-
0.7213177
910
-
-
-
-
18:01
Jul 12
0.73
0.06
-
0.675
910
-
-
-
0.30 18:01
Jul 12
0.73
0.06
-
0.675
925
-
-
-
-
18:01
Jul 12
0.66
0.06
-
0.6020
925
-
-
-
0.41 18:01
Jul 12
0.66
0.06
-
0.6020
9500.53
-
-
-
18:01
Jul 12
0.55
0.0460.515556
9500.530.530.530.53 18:01
Jul 12
0.55
0.0460.515556
960
-
0.600.580.58 18:01
Jul 12
0.52
0.04
-
0.48780
960
-
-
-
-
18:01
Jul 12
0.52
0.04
-
0.48780
970
-
-
-
-
18:01
Jul 12
0.48
0.04
-
0.443
970
-
-
-
0.45 18:01
Jul 12
0.48
0.04
-
0.443
10000.440.440.440.44 18:01
Jul 12
0.40
0.0320.3719721
10000.44
-
-
-
18:01
Jul 12
0.40
0.0320.3719721

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