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
-
-
-
574.20 18:04
Dec 08
57.36
0.6755732556.69422698 
240
-
-
-
-
18:00
Dec 08
0.01
-
-
0.011
240
-
-
-
0.03 18:00
Dec 08
0.01
-
-
0.011
245
-
-
-
-
18:00
Dec 08
0.01
-
-
0.011
245
-
-
-
-
18:00
Dec 08
0.01
-
-
0.011
250
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0181
250
-
-
-
0.02 18:00
Dec 08
0.01
-
-
0.0181
255
-
-
-
0.05 18:00
Dec 08
0.01
-
-
0.0143
255
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0143
260
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0120
260
-
-
-
0.05 18:00
Dec 08
0.01
-
-
0.0120
265
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0124
265
-
-
-
0.05 18:00
Dec 08
0.01
-
-
0.0124
270
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.0161
270
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0161
275
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0157
275
-
-
-
0.06 18:00
Dec 08
0.01
-
-
0.0157
280
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0159
280
-
-
-
0.07 18:00
Dec 08
0.01
-
-
0.0159
285
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.017
285
-
-
-
-
18:00
Dec 08
0.01
-
-
0.017
290
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01354
290
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01354
295
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01324
295
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01324
300
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.01597
300
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01597
305
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0127
305
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.0127
310
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01580
310
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01580
315
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01290
315
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01290
320
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01227
320
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01227
325
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01569
325
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01569
330
-
-
-
-
18:00
Dec 08
0.01
-
-
0.011464
330
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.011464
335
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01397
335
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01397
340
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01912
340
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.01912
345
-
-
-
-
18:00
Dec 08
0.01
-
210.01640
345
-
-
-
0.01 18:00
Dec 08
0.01
-
210.01640
350
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.013927
350
-
-
-
-
18:00
Dec 08
0.01
-
-
0.013927
355
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01549
355
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.01549
360
-
-
-
-
18:00
Dec 08
0.01
-
-
0.011081
360
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.011081
365
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01601
365
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01601
370
-
-
-
-
18:00
Dec 08
0.01
-
-
0.011688
370
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.011688
375
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01683
375
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.01683
380
-
-
-
-
18:00
Dec 08
0.01
-
-
0.012491
380
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.012491
385
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.012523
385
-
-
-
-
18:00
Dec 08
0.01
-
-
0.012523
390
-
-
-
-
18:00
Dec 08
0.01
-
-
0.013253
390
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.013253
395
-
-
-
-
18:00
Dec 08
0.01
-
-
0.011454
395
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.011454
400
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.019726
400
-
-
-
-
18:00
Dec 08
0.01
-
-
0.019726
405
-
-
-
-
18:00
Dec 08
0.01
-
-
0.013132
405
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.013132
410
-
-
-
-
18:00
Dec 08
0.01
-
-
0.014852
410
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.014852
415
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.012022
415
-
-
-
-
18:00
Dec 08
0.01
-
-
0.012022
4200.01
-
-
-
18:00
Dec 08
0.01
-
10.016479
4200.010.010.010.01 18:00
Dec 08
0.01
-
10.016479
425
-
-
-
-
18:00
Dec 08
0.01
-
-
0.012528
425
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.012528
430
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.017712
430
-
-
-
-
18:00
Dec 08
0.01
-
-
0.017712
435
-
-
-
-
18:00
Dec 08
0.01
-
-
0.012510
435
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.012510
440
-
-
-
-
18:00
Dec 08
0.01
-
-
0.019968
440
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.019968
445
-
-
-
-
18:00
Dec 08
0.01
-
-
0.012878
445
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.012878
450
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.0117059
450
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0117059
455
-
-
-
-
18:00
Dec 08
0.01
-
-
0.012758
455
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.012758
460
-
-
-
-
18:00
Dec 08
0.01
-
-
0.014665
460
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.014665
465
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.012463
465
-
-
-
-
18:00
Dec 08
0.01
-
-
0.012463
4700.01
-
-
-
18:00
Dec 08
0.01
-
1200.018768
4700.010.010.010.01 18:00
Dec 08
0.01
-
1200.018768
475
-
-
-
-
18:00
Dec 08
0.01
-
-
0.014780
475
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.014780
480
-
0.010.010.01 18:00
Dec 08
0.01
-
10.0116308
480
-
-
-
-
18:00
Dec 08
0.01
-
10.0116308
4850.01
-
-
-
18:00
Dec 08
0.01
-
60.015393
4850.010.010.010.01 18:00
Dec 08
0.01
-
60.015393
4900.01
-
-
-
18:00
Dec 08
0.01
-
210.0114652
4900.010.010.010.01 18:00
Dec 08
0.01
-
210.0114652
4950.010.010.010.01 18:00
Dec 08
0.01
-
110.016528
4950.01
-
-
-
18:00
Dec 08
0.01
-
110.016528
5000.01
-
-
-
18:00
Dec 08
0.01
-
4200.0137783
5000.010.020.010.01 18:00
Dec 08
0.01
-
4200.0137783
5050.01
-
-
-
18:00
Dec 08
0.01
-
840.015004
5050.010.010.010.01 18:00
Dec 08
0.01
-
840.015004
5100.01
-
-
-
18:00
Dec 08
0.01
-
140.0118226
5100.010.010.010.01 18:00
Dec 08
0.01
-
140.0118226
5150.010.020.010.01 18:00
Dec 08
0.01
-
1020.015981
5150.01
-
-
-
18:00
Dec 08
0.01
-
1020.015981
5200.02
-
-
-
18:00
Dec 08
0.01
-0.016570.0217576
5200.020.020.010.02 18:00
Dec 08
0.01
-0.016570.0217576
5250.03
-
-
-
18:00
Dec 08
0.01
-0.013060.028840
5250.030.030.010.01 18:00
Dec 08
0.01
-0.013060.028840
5300.040.040.020.02 18:00
Dec 08
0.02
-0.019810.039255
5300.04
-
-
-
18:00
Dec 08
0.02
-0.019810.039255
5350.07
-
-
-
18:00
Dec 08
0.02
-0.036780.055264
5350.070.070.020.02 18:00
Dec 08
0.02
-0.036780.055264
540
-
-
-
-
18:00
Dec 08
0.03
-0.0526360.088953
5400.080.090.020.02 18:00
Dec 08
0.03
-0.0526360.088953
5450.120.140.040.04 18:00
Dec 08
0.05
-0.0717310.127486
5450.12
-
-
-
18:00
Dec 08
0.05
-0.0717310.127486
550
-
-
-
-
18:00
Dec 08
0.07
-0.1151340.1828755
5500.190.210.060.06 18:00
Dec 08
0.07
-0.1151340.1828755
5550.26
-
-
-
18:00
Dec 08
0.11
-0.1615220.275146
5550.260.290.090.10 18:00
Dec 08
0.11
-0.1615220.275146
5600.400.440.140.16 18:00
Dec 08
0.18
-0.2233910.408063
560
-
-
-
-
18:00
Dec 08
0.18
-0.2233910.408063
565
-
-
-
-
18:00
Dec 08
0.29
-0.2921550.584926
5650.580.640.220.27 18:00
Dec 08
0.29
-0.2921550.584926
570
-
-
-
-
18:00
Dec 08
0.44
-0.3918910.838688
5700.850.860.340.42 18:00
Dec 08
0.44
-0.3918910.838688
5751.22
-
-
-
18:00
Dec 08
0.66
-0.4710571.136146
5751.221.220.510.67 18:00
Dec 08
0.66
-0.4710571.136146
5801.571.580.760.96 18:00
Dec 08
0.96
-0.547491.504090
580
-
-
-
-
18:00
Dec 08
0.96
-0.547491.504090
5851.59
-
-
-
18:00
Dec 08
1.33
-0.59641.921959
5851.591.591.111.29 18:00
Dec 08
1.33
-0.59641.921959
5902.20
-
-
-
18:00
Dec 08
1.75
-0.63992.38843
5902.202.201.481.75 18:00
Dec 08
1.75
-0.63992.38843
5952.012.232.012.23 18:00
Dec 08
2.21
-0.64122.85123
5952.01
-
-
-
18:00
Dec 08
2.21
-0.64122.85123
6002.38
-
-
-
18:00
Dec 08
2.69
-0.6593.34388
6002.382.782.382.68 18:00
Dec 08
2.69
-0.6593.34388
6053.21
-
-
-
18:00
Dec 08
3.17
-0.6613.83214
6053.213.213.213.21 18:00
Dec 08
3.17
-0.6613.83214
6103.993.993.993.99 18:00
Dec 08
3.66
-0.6714.3389
6103.99
-
-
-
18:00
Dec 08
3.66
-0.6714.3389
615
-
-
-
-
18:00
Dec 08
4.16
-0.66
-
4.8240
615
-
3.743.743.74 18:00
Dec 08
4.16
-0.66
-
4.8240
620
-
-
-
-
18:00
Dec 08
4.65
-0.67
-
5.3281
620
-
5.715.715.71 18:00
Dec 08
4.65
-0.67
-
5.3281
625
-
6.396.396.39 18:00
Dec 08
5.15
-0.67
-
5.82481
625
-
-
-
-
18:00
Dec 08
5.15
-0.67
-
5.82481
6305.59
-
-
-
18:00
Dec 08
5.65
-0.6746.324
6305.595.895.595.67 18:00
Dec 08
5.65
-0.6746.324
6356.31
-
-
-
18:00
Dec 08
6.14
-0.67536.81316
6356.316.396.076.19 18:00
Dec 08
6.14
-0.67536.81316
6406.43
-
-
-
18:00
Dec 08
6.64
-0.6737.31210
6406.436.716.436.71 18:00
Dec 08
6.64
-0.6737.31210
6456.937.266.937.26 18:00
Dec 08
7.14
-0.6747.811
6456.93
-
-
-
18:00
Dec 08
7.14
-0.6747.811
650
-
-
-
-
18:00
Dec 08
7.64
-0.67
-
8.314
650
-
8.908.908.90 18:00
Dec 08
7.64
-0.67
-
8.314
655
-
-
-
-
18:00
Dec 08
8.14
-0.67
-
8.812
655
-
-
-
8.77 18:00
Dec 08
8.14
-0.67
-
8.812
660
-
9.559.299.29 18:00
Dec 08
8.64
-0.67
-
9.316
660
-
-
-
-
18:00
Dec 08
8.64
-0.67
-
9.316
6659.11
-
-
-
18:00
Dec 08
9.14
-0.6719.811
6659.119.119.119.11 18:00
Dec 08
9.14
-0.6719.811
6709.619.619.619.61 18:00
Dec 08
9.64
-
1
-
0
675
-
-
-
-
18:00
Dec 08
10.14
-0.67
-
10.811
675
-
-
-
19.20 18:00
Dec 08
10.14
-0.67
-
10.811
680
-
-
-
12.58 18:00
Dec 08
10.64
-0.67
-
11.312
680
-
-
-
-
18:00
Dec 08
10.64
-0.67
-
11.312
690
-
-
-
-
18:00
Dec 08
11.64
-0.67
-
12.311
690
-
-
-
11.64 18:00
Dec 08
11.64
-0.67
-
12.311
700
-
-
-
-
18:00
Dec 08
12.64
-0.67
-
13.3175
700
-
-
-
20.80 18:00
Dec 08
12.64
-0.67
-
13.3175
705
-
-
-
20.60 18:00
Dec 08
13.14
-0.67
-
13.81
-
705
-
-
-
-
18:00
Dec 08
13.14
-0.67
-
13.81
-
710
-
-
-
-
18:00
Dec 08
13.64
-0.67
-
14.313
710
-
-
-
13.83 18:00
Dec 08
13.64
-0.67
-
14.313
715
-
-
-
-
18:00
Dec 08
14.14
-0.67
-
14.813
715
-
-
-
13.29 18:00
Dec 08
14.14
-0.67
-
14.813
720
-
-
-
13.95 18:00
Dec 08
14.64
-0.67
-
15.3170
720
-
-
-
-
18:00
Dec 08
14.64
-0.67
-
15.3170
725
-
-
-
-
18:00
Dec 08
15.14
-0.67
-
15.81
-
725
-
-
-
22.70 18:00
Dec 08
15.14
-0.67
-
15.81
-
730
-
-
-
-
18:00
Dec 08
15.64
-0.67
-
16.314
730
-
-
-
14.79 18:00
Dec 08
15.64
-0.67
-
16.314
735
-
-
-
15.29 18:00
Dec 08
16.14
-0.67
-
16.813
735
-
-
-
-
18:00
Dec 08
16.14
-0.67
-
16.813
740
-
-
-
-
18:00
Dec 08
16.64
-0.67
-
17.314
740
-
-
-
15.79 18:00
Dec 08
16.64
-0.67
-
17.314
750
-
-
-
-
18:00
Dec 08
17.64
-0.67
-
18.314
750
-
-
-
17.45 18:00
Dec 08
17.64
-0.67
-
18.314
770
-
-
-
27.02 18:00
Dec 08
19.64
-0.67
-
20.31
-
770
-
-
-
-
18:00
Dec 08
19.64
-0.67
-
20.31
-
855
-
-
-
-
18:00
Dec 08
28.14
-0.67
-
28.811
855
-
-
-
37.53 18:00
Dec 08
28.14
-0.67
-
28.811
885
-
-
-
-
18:00
Dec 08
31.14
-0.67
-
31.812
885
-
-
-
38.86 18:00
Dec 08
31.14
-0.67
-
31.812
900
-
-
-
-
18:00
Dec 08
32.64
-0.67
-
33.311
900
-
-
-
40.04 18:00
Dec 08
32.64
-0.67
-
33.311

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