Commodity Futures Options Price Quotes For

Jan 2018 Light Crude Oil (Pit) Puts(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
51.94
0.798770951.15278770 
240
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011
240
-
-
-
0.03 18:00
Oct 13
0.01
-
-
0.011
245
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011
245
-
-
-
-
18:00
Oct 13
0.01
-
-
0.011
250
-
-
-
0.02 18:00
Oct 13
0.01
-
-
0.0181
250
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0181
255
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0143
255
-
-
-
0.05 18:00
Oct 13
0.01
-
-
0.0143
260
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0120
260
-
-
-
0.05 18:00
Oct 13
0.01
-
-
0.0120
265
-
-
-
0.05 18:00
Oct 13
0.01
-
-
0.0124
265
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0124
270
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0161
270
-
-
-
0.02 18:00
Oct 13
0.01
-
-
0.0161
275
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0157
275
-
-
-
0.06 18:00
Oct 13
0.01
-
-
0.0157
280
-
-
-
0.07 18:00
Oct 13
0.01
-
-
0.0159
280
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0159
285
-
-
-
-
18:00
Oct 13
0.01
-
-
0.018
285
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.018
290
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01357
290
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01357
295
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01324
295
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01324
300
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01598
300
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01598
305
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.0127
305
-
-
-
-
18:00
Oct 13
0.01
-
-
0.0127
310
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01580
310
-
-
-
0.01 18:00
Oct 13
0.01
-
-
0.01580
315
-
0.010.010.01 18:00
Oct 13
0.01
-
-
0.01290
315
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01290
320
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01227
320
-
0.010.010.01 18:00
Oct 13
0.01
-
-
0.01227
325
-
-
-
-
18:00
Oct 13
0.01
-
-
0.01569
325
-
0.010.010.01 18:00
Oct 13
0.01
-
-
0.01569
3300.010.010.010.01 18:00
Oct 13
0.01
-
20.011464
3300.01
-
-
-
18:00
Oct 13
0.01
-
20.011464
3350.01
-
-
-
18:00
Oct 13
0.01
-
10.01396
3350.010.010.010.01 18:00
Oct 13
0.01
-
10.01396
340
-
0.020.020.02 18:00
Oct 13
0.01
-0.01
-
0.02913
340
-
-
-
-
18:00
Oct 13
0.01
-0.01
-
0.02913
345
-
-
-
-
18:00
Oct 13
0.01
-0.01
-
0.02628
345
-
0.020.020.02 18:00
Oct 13
0.01
-0.01
-
0.02628
350
-
-
-
-
18:00
Oct 13
0.02
-
130.022933
350
-
0.020.020.02 18:00
Oct 13
0.02
-
130.022933
3550.020.020.020.02 18:00
Oct 13
0.02
-
10.02548
3550.02
-
-
-
18:00
Oct 13
0.02
-
10.02548
3600.02
-
-
-
18:00
Oct 13
0.02
-0.0110.03773
3600.020.020.020.02 18:00
Oct 13
0.02
-0.0110.03773
3650.02
-
-
-
18:00
Oct 13
0.02
-0.01500.03221
3650.020.020.020.02 18:00
Oct 13
0.02
-0.01500.03221
3700.030.040.030.03 18:00
Oct 13
0.03
-0.0170.041287
3700.03
-
-
-
18:00
Oct 13
0.03
-0.0170.041287
3750.04
-
-
-
18:00
Oct 13
0.03
-0.0130.04599
3750.040.040.040.04 18:00
Oct 13
0.03
-0.0130.04599
3800.04
-
-
-
18:00
Oct 13
0.04
-0.011250.051730
3800.040.050.030.04 18:00
Oct 13
0.04
-0.011250.051730
3850.050.050.050.05 18:00
Oct 13
0.04
-0.022850.06995
3850.05
-
-
-
18:00
Oct 13
0.04
-0.022850.06995
3900.05
-
-
-
18:00
Oct 13
0.05
-0.02500.073065
3900.050.050.040.05 18:00
Oct 13
0.05
-0.02500.073065
3950.060.070.050.06 18:00
Oct 13
0.06
-0.025650.08798
3950.06
-
-
-
18:00
Oct 13
0.06
-0.025650.08798
400
-
-
-
-
18:00
Oct 13
0.07
-0.026000.099728
4000.080.080.070.08 18:00
Oct 13
0.07
-0.026000.099728
4050.09
-
-
-
18:00
Oct 13
0.08
-0.034250.111805
4050.090.100.080.08 18:00
Oct 13
0.08
-0.034250.111805
4100.100.120.090.12 18:00
Oct 13
0.10
-0.033340.134011
4100.10
-
-
-
18:00
Oct 13
0.10
-0.033340.134011
4150.12
-
-
-
18:00
Oct 13
0.12
-0.03890.15810
4150.120.140.110.13 18:00
Oct 13
0.12
-0.03890.15810
4200.160.160.130.16 18:00
Oct 13
0.14
-0.041260.187205
420
-
-
-
-
18:00
Oct 13
0.14
-0.041260.187205
4250.16
-
-
-
18:00
Oct 13
0.17
-0.04350.211561
4250.160.190.160.17 18:00
Oct 13
0.17
-0.04350.211561
430
-
-
-
-
18:00
Oct 13
0.20
-0.051890.256094
4300.220.220.170.20 18:00
Oct 13
0.20
-0.051890.256094
4350.260.260.200.22 18:00
Oct 13
0.24
-0.06720.30878
4350.26
-
-
-
18:00
Oct 13
0.24
-0.06720.30878
4400.30
-
-
-
18:00
Oct 13
0.28
-0.0712450.357952
4400.300.330.250.29 18:00
Oct 13
0.28
-0.0712450.357952
4450.310.350.300.33 18:00
Oct 13
0.33
-0.084460.41708
4450.31
-
-
-
18:00
Oct 13
0.33
-0.084460.41708
450
-
-
-
-
18:00
Oct 13
0.39
-0.0935940.4822490
4500.430.440.350.40 18:00
Oct 13
0.39
-0.0935940.4822490
455
-
-
-
-
18:00
Oct 13
0.45
-0.1040.551353
455
-
0.620.520.60 18:00
Oct 13
0.45
-0.1040.551353
4600.520.560.480.52 18:00
Oct 13
0.52
-0.121480.644824
4600.52
-
-
-
18:00
Oct 13
0.52
-0.121480.644824
4650.57
-
-
-
18:00
Oct 13
0.61
-0.13430.74646
4650.570.670.570.67 18:00
Oct 13
0.61
-0.13430.74646
4700.70
-
-
-
18:00
Oct 13
0.70
-0.152480.853056
4700.700.780.650.78 18:00
Oct 13
0.70
-0.152480.853056
4750.780.900.770.90 18:00
Oct 13
0.80
-0.179620.971157
4750.78
-
-
-
18:00
Oct 13
0.80
-0.179620.971157
480
-
-
-
-
18:00
Oct 13
0.92
-0.183161.109668
4801.031.030.840.93 18:00
Oct 13
0.92
-0.183161.109668
485
-
-
-
-
18:00
Oct 13
1.04
-0.21691.25564
4851.221.220.971.05 18:00
Oct 13
1.04
-0.21691.25564
4901.191.251.131.25 18:00
Oct 13
1.18
-0.235871.417255
4901.19
-
-
-
18:00
Oct 13
1.18
-0.235871.417255
4951.41
-
-
-
18:00
Oct 13
1.33
-0.26121.591623
4951.411.411.341.34 18:00
Oct 13
1.33
-0.26121.591623
5001.501.601.391.53 18:00
Oct 13
1.50
-0.28501.785693
5001.50
-
-
-
18:00
Oct 13
1.50
-0.28501.785693
5051.57
-
-
-
18:00
Oct 13
1.68
-0.31201.99983
5051.571.751.571.75 18:00
Oct 13
1.68
-0.31201.99983
5101.80
-
-
-
18:00
Oct 13
1.88
-0.331432.212546
5101.802.051.802.05 18:00
Oct 13
1.88
-0.331432.212546
5151.962.221.962.18 18:00
Oct 13
2.09
-0.36302.45603
5151.96
-
-
-
18:00
Oct 13
2.09
-0.36302.45603
5202.30
-
-
-
18:00
Oct 13
2.32
-0.39752.711903
5202.302.352.242.35 18:00
Oct 13
2.32
-0.39752.711903
5252.462.692.462.68 18:00
Oct 13
2.57
-0.4282.99378
5252.46
-
-
-
18:00
Oct 13
2.57
-0.4282.99378
530
-
-
-
-
18:00
Oct 13
2.84
-0.4573.29481
530
-
-
-
3.79 18:00
Oct 13
2.84
-0.4573.29481
535
-
-
-
-
18:00
Oct 13
3.13
-0.47
-
3.60296
535
-
3.663.663.66 18:00
Oct 13
3.13
-0.47
-
3.60296
5403.303.303.303.30 18:00
Oct 13
3.44
-0.5013.9486
5403.30
-
-
-
18:00
Oct 13
3.44
-0.5013.9486
545
-
-
-
-
18:00
Oct 13
3.76
-0.53
-
4.2953
545
-
-
-
3.76 18:00
Oct 13
3.76
-0.53
-
4.2953
5503.933.933.933.93 18:00
Oct 13
4.10
-0.5514.65947
5503.93
-
-
-
18:00
Oct 13
4.10
-0.5514.65947
555
-
-
-
-
18:00
Oct 13
4.46
-0.58
-
5.04400
555
-
-
-
-
18:00
Oct 13
4.46
-0.58
-
5.04400
560
-
-
-
-
18:00
Oct 13
4.83
-0.60
-
5.4386
560
-
6.206.206.20 18:00
Oct 13
4.83
-0.60
-
5.4386
570
-
-
-
5.70 18:00
Oct 13
5.62
-0.64
-
6.264
570
-
-
-
-
18:00
Oct 13
5.62
-0.64
-
6.264
575
-
-
-
-
18:00
Oct 13
6.03
-0.67
-
6.7040
575
-
-
-
6.20 18:00
Oct 13
6.03
-0.67
-
6.7040
5806.546.546.376.37 18:00
Oct 13
6.46
-0.6847.14
-
585
-
-
-
11.24 18:00
Oct 13
6.90
-0.69
-
7.59
-
600
-
-
-
-
18:00
Oct 13
8.26
-0.73
-
8.99194
600
-
-
-
-
18:00
Oct 13
8.26
-0.73
-
8.99194
620
-
-
-
-
18:00
Oct 13
10.16
-0.76
-
10.921
620
-
-
-
12.36 18:00
Oct 13
10.16
-0.76
-
10.921
640
-
-
-
-
18:00
Oct 13
12.11
-0.77
-
12.882
640
-
-
-
16.48 18:00
Oct 13
12.11
-0.77
-
12.882
650
-
-
-
-
18:00
Oct 13
13.10
-0.77
-
13.871
650
-
-
-
15.85 18:00
Oct 13
13.10
-0.77
-
13.871
675
-
-
-
19.20 18:00
Oct 13
15.57
-0.79
-
16.361
675
-
-
-
-
18:00
Oct 13
15.57
-0.79
-
16.361
680
-
-
-
-
18:00
Oct 13
16.07
-0.79
-
16.862
680
-
-
-
16.77 18:00
Oct 13
16.07
-0.79
-
16.862
700
-
-
-
-
18:00
Oct 13
18.06
-0.79
-
18.8575
700
-
-
-
20.80 18:00
Oct 13
18.06
-0.79
-
18.8575
705
-
-
-
20.60 18:00
Oct 13
18.56
-0.79
-
19.35
-
705
-
-
-
-
18:00
Oct 13
18.56
-0.79
-
19.35
-
725
-
-
-
-
18:00
Oct 13
20.56
-0.79
-
21.35
-
725
-
-
-
22.70 18:00
Oct 13
20.56
-0.79
-
21.35
-
730
-
-
-
24.54 18:00
Oct 13
21.06
-0.79
-
21.851
730
-
-
-
-
18:00
Oct 13
21.06
-0.79
-
21.851
750
-
-
-
-
18:00
Oct 13
23.06
-0.79
-
23.85
-
750
-
-
-
-
18:00
Oct 13
23.06
-0.79
-
23.85
-
770
-
-
-
-
18:00
Oct 13
25.06
-0.79
-
25.85
-
770
-
-
-
27.02 18:00
Oct 13
25.06
-0.79
-
25.85
-
855
-
-
-
37.53 18:00
Oct 13
33.56
-0.79
-
34.351
855
-
-
-
-
18:00
Oct 13
33.56
-0.79
-
34.351
885
-
-
-
-
18:00
Oct 13
36.56
-0.79
-
37.352
885
-
-
-
38.86 18:00
Oct 13
36.56
-0.79
-
37.352
900
-
-
-
-
18:00
Oct 13
38.06
-0.79
-
38.851
900
-
-
-
40.04 18:00
Oct 13
38.06
-0.79
-
38.851

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