Commodity Futures Options Price Quotes For

Jan 2019 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
-
-
-
-
18:04
Jul 12
66.50
1.264291565.24149825 
210
-
-
-
-
18:01
Jul 12
0.01
-
-
0.013
210
-
-
-
0.01 18:01
Jul 12
0.01
-
-
0.013
350
-
-
-
-
18:01
Jul 12
0.03
-
-
0.031002
350
-
-
-
0.02 18:01
Jul 12
0.03
-
-
0.031002
360
-
-
-
0.06 18:01
Jul 12
0.03
-0.01
-
0.0413
360
-
-
-
-
18:01
Jul 12
0.03
-0.01
-
0.0413
370
-
-
-
-
18:01
Jul 12
0.04
-0.01
-
0.051
370
-
-
-
0.04 18:01
Jul 12
0.04
-0.01
-
0.051
380
-
-
-
-
18:01
Jul 12
0.05
-0.01
-
0.064
380
-
0.060.060.06 18:01
Jul 12
0.05
-0.01
-
0.064
385
-
-
-
0.05 18:01
Jul 12
0.05
-0.02
-
0.074
385
-
-
-
-
18:01
Jul 12
0.05
-0.02
-
0.074
390
-
-
-
-
18:01
Jul 12
0.06
-0.01
-
0.07300
3950.06
-
-
-
18:01
Jul 12
0.06
-0.02750.0884
3950.060.060.060.06 18:01
Jul 12
0.06
-0.02750.0884
400
-
-
-
0.08 18:01
Jul 12
0.07
-0.02
-
0.092136
400
-
-
-
-
18:01
Jul 12
0.07
-0.02
-
0.092136
405
-
-
-
-
18:01
Jul 12
0.08
-0.02
-
0.1010
405
-
-
-
0.07 18:01
Jul 12
0.08
-0.02
-
0.1010
410
-
-
-
-
18:01
Jul 12
0.08
-0.02
-
0.1013
410
-
-
-
0.09 18:01
Jul 12
0.08
-0.02
-
0.1013
420
-
-
-
0.18 18:01
Jul 12
0.10
-0.03
-
0.137
420
-
-
-
-
18:01
Jul 12
0.10
-0.03
-
0.137
425
-
-
-
-
18:01
Jul 12
0.11
-0.03
-
0.146
425
-
-
-
0.12 18:01
Jul 12
0.11
-0.03
-
0.146
430
-
-
-
-
18:01
Jul 12
0.12
-0.03
-
0.15151
430
-
0.140.140.14 18:01
Jul 12
0.12
-0.03
-
0.15151
435
-
-
-
0.14 18:01
Jul 12
0.13
-0.03
-
0.165
435
-
-
-
-
18:01
Jul 12
0.13
-0.03
-
0.165
440
-
-
-
-
18:01
Jul 12
0.14
-0.04
-
0.18336
440
-
0.170.170.17 18:01
Jul 12
0.14
-0.04
-
0.18336
445
-
-
-
-
18:01
Jul 12
0.15
-0.04
-
0.191
445
-
0.170.170.17 18:01
Jul 12
0.15
-0.04
-
0.191
4500.170.170.170.17 18:01
Jul 12
0.16
-0.0530.21516
4500.17
-
-
-
18:01
Jul 12
0.16
-0.0530.21516
455
-
-
-
-
18:01
Jul 12
0.18
-0.05
-
0.237
455
-
-
-
0.30 18:01
Jul 12
0.18
-0.05
-
0.237
4600.22
-
-
-
18:01
Jul 12
0.19
-0.0620.25170
4600.220.240.220.24 18:01
Jul 12
0.19
-0.0620.25170
465
-
-
-
0.17 18:01
Jul 12
0.21
-0.07
-
0.286
465
-
-
-
-
18:01
Jul 12
0.21
-0.07
-
0.286
470
-
-
-
-
18:01
Jul 12
0.23
-0.071030.30310
4700.260.260.250.25 18:01
Jul 12
0.23
-0.071030.30310
475
-
-
-
0.19 18:01
Jul 12
0.26
-0.07
-
0.3360
475
-
-
-
-
18:01
Jul 12
0.26
-0.07
-
0.3360
480
-
-
-
-
18:01
Jul 12
0.28
-0.091010.37172
4800.320.320.300.30 18:01
Jul 12
0.28
-0.091010.37172
4850.39
-
-
-
18:01
Jul 12
0.31
-0.091250.40127
4850.390.390.390.39 18:01
Jul 12
0.31
-0.091250.40127
490
-
0.400.250.40 18:01
Jul 12
0.34
-0.10
-
0.4428
490
-
-
-
-
18:01
Jul 12
0.34
-0.10
-
0.4428
495
-
-
-
-
18:01
Jul 12
0.37
-0.11
-
0.4830
495
-
-
-
0.36 18:01
Jul 12
0.37
-0.11
-
0.4830
500
-
-
-
-
18:01
Jul 12
0.41
-0.12
-
0.532344
500
-
0.520.380.50 18:01
Jul 12
0.41
-0.12
-
0.532344
505
-
0.350.350.35 18:01
Jul 12
0.45
-0.13
-
0.5844
505
-
-
-
-
18:01
Jul 12
0.45
-0.13
-
0.5844
510
-
-
-
-
18:01
Jul 12
0.49
-0.15
-
0.6488
510
-
-
-
0.44 18:01
Jul 12
0.49
-0.15
-
0.6488
515
-
-
-
-
18:01
Jul 12
0.53
-0.1610.6960
515
-
0.440.440.44 18:01
Jul 12
0.53
-0.1610.6960
5200.670.670.610.61 18:01
Jul 12
0.59
-0.1770.76288
520
-
-
-
-
18:01
Jul 12
0.59
-0.1770.76288
525
-
-
-
-
18:01
Jul 12
0.64
-0.18
-
0.82155
525
-
0.410.410.41 18:01
Jul 12
0.64
-0.18
-
0.82155
530
-
0.480.480.48 18:01
Jul 12
0.70
-0.19
-
0.89138
530
-
-
-
-
18:01
Jul 12
0.70
-0.19
-
0.89138
535
-
-
-
-
18:01
Jul 12
0.76
-0.21
-
0.9758
535
-
0.630.630.63 18:01
Jul 12
0.76
-0.21
-
0.9758
540
-
-
-
-
18:01
Jul 12
0.83
-0.22
-
1.05429
540
-
0.550.550.55 18:01
Jul 12
0.83
-0.22
-
1.05429
5450.980.980.980.98 18:01
Jul 12
0.91
-0.2311.1457
5450.98
-
-
-
18:01
Jul 12
0.91
-0.2311.1457
5501.00
-
-
-
18:01
Jul 12
0.99
-0.242671.231781
5501.001.091.001.09 18:01
Jul 12
0.99
-0.242671.231781
555
-
-
-
0.96 18:01
Jul 12
1.07
-0.26
-
1.3310
555
-
-
-
-
18:01
Jul 12
1.07
-0.26
-
1.3310
560
-
-
-
-
18:01
Jul 12
1.16
-0.28
-
1.44100
560
-
0.900.860.90 18:01
Jul 12
1.16
-0.28
-
1.44100
5651.27
-
-
-
18:01
Jul 12
1.26
-0.2921.55573
5651.271.321.271.32 18:01
Jul 12
1.26
-0.2921.55573
570
-
1.081.041.04 18:01
Jul 12
1.36
-0.30
-
1.661215
570
-
-
-
-
18:01
Jul 12
1.36
-0.30
-
1.661215
575
-
-
-
-
18:01
Jul 12
1.46
-0.32
-
1.7859
575
-
1.281.081.28 18:01
Jul 12
1.46
-0.32
-
1.7859
580
-
1.071.071.07 18:01
Jul 12
1.57
-0.34
-
1.91130
580
-
-
-
-
18:01
Jul 12
1.57
-0.34
-
1.91130
585
-
-
-
-
18:01
Jul 12
1.69
-0.35
-
2.04114
585
-
1.261.261.26 18:01
Jul 12
1.69
-0.35
-
2.04114
590
-
-
-
-
18:01
Jul 12
1.81
-0.37
-
2.1825
590
-
1.351.251.35 18:01
Jul 12
1.81
-0.37
-
2.1825
595
-
-
-
2.36 18:01
Jul 12
1.94
-0.39
-
2.3367
595
-
-
-
-
18:01
Jul 12
1.94
-0.39
-
2.3367
6002.16
-
-
-
18:01
Jul 12
2.08
-0.41242.494057
6002.162.302.072.09 18:01
Jul 12
2.08
-0.41242.494057
605
-
-
-
-
18:01
Jul 12
2.22
-0.43
-
2.6529
605
-
-
-
3.26 18:01
Jul 12
2.22
-0.43
-
2.6529
610
-
-
-
2.18 18:01
Jul 12
2.37
-0.45
-
2.82704
610
-
-
-
-
18:01
Jul 12
2.37
-0.45
-
2.82704
615
-
-
-
-
18:01
Jul 12
2.53
-0.47
-
3.0040
615
-
-
-
3.66 18:01
Jul 12
2.53
-0.47
-
3.0040
620
-
-
-
-
18:01
Jul 12
2.69
-0.4913.18355
620
-
-
-
2.51 18:01
Jul 12
2.69
-0.4913.18355
625
-
-
-
2.95 18:01
Jul 12
2.87
-0.51
-
3.3861
625
-
-
-
-
18:01
Jul 12
2.87
-0.51
-
3.3861
630
-
-
-
-
18:01
Jul 12
3.05
-0.53
-
3.581389
630
-
2.712.712.71 18:01
Jul 12
3.05
-0.53
-
3.581389
635
-
-
-
4.00 18:01
Jul 12
3.24
-0.55
-
3.7954
635
-
-
-
-
18:01
Jul 12
3.24
-0.55
-
3.7954
640
-
-
-
-
18:01
Jul 12
3.43
-0.58
-
4.01217
640
-
-
-
2.98 18:01
Jul 12
3.43
-0.58
-
4.01217
645
-
-
-
-
18:01
Jul 12
3.64
-0.60
-
4.24124
645
-
-
-
5.19 18:01
Jul 12
3.64
-0.60
-
4.24124
650
-
-
-
3.72 18:01
Jul 12
3.85
-0.62
-
4.471221
650
-
-
-
-
18:01
Jul 12
3.85
-0.62
-
4.471221
655
-
-
-
-
18:01
Jul 12
4.07
-0.65
-
4.72131
655
-
-
-
3.38 18:01
Jul 12
4.07
-0.65
-
4.72131
660
-
-
-
3.40 18:01
Jul 12
4.30
-0.68
-
4.988
660
-
-
-
-
18:01
Jul 12
4.30
-0.68
-
4.988
665
-
-
-
-
18:01
Jul 12
4.54
-0.70165.24232
665
-
-
-
-
18:01
Jul 12
4.54
-0.70165.24232
670
-
-
-
-
18:01
Jul 12
4.79
-0.72
-
5.5141
670
-
-
-
4.40 18:01
Jul 12
4.79
-0.72
-
5.5141
6755.215.215.215.21 18:01
Jul 12
5.05
-0.74655.7966
675
-
-
-
-
18:01
Jul 12
5.05
-0.74655.7966
680
-
-
-
-
18:01
Jul 12
5.32
-0.77
-
6.0938
680
-
-
-
4.85 18:01
Jul 12
5.32
-0.77
-
6.0938
685
-
-
-
5.09 18:01
Jul 12
5.60
-0.79
-
6.3926
685
-
-
-
-
18:01
Jul 12
5.60
-0.79
-
6.3926
6906.216.216.216.21 18:01
Jul 12
5.88
-
1
-
1
695
-
-
-
-
18:01
Jul 12
6.18
-0.84
-
7.025
695
-
-
-
5.60 18:01
Jul 12
6.18
-0.84
-
7.025
7006.816.816.546.54 18:01
Jul 12
6.49
-0.8627.35149
7006.81
-
-
-
18:01
Jul 12
6.49
-0.8627.35149
7107.43
-
-
-
18:01
Jul 12
7.13
-0.9018.0314
7107.437.437.437.43 18:01
Jul 12
7.13
-0.9018.0314
7157.85
-
-
-
18:01
Jul 12
7.46
-0.9328.3915
7157.857.857.847.84 18:01
Jul 12
7.46
-0.9328.3915
720
-
-
-
7.24 18:01
Jul 12
7.81
-0.94
-
8.753
720
-
-
-
-
18:01
Jul 12
7.81
-0.94
-
8.753
725
-
-
-
-
18:01
Jul 12
8.16
-0.96
-
9.1214
725
-
-
-
7.57 18:01
Jul 12
8.16
-0.96
-
9.1214
730
-
-
-
-
18:01
Jul 12
8.51
-0.98
-
9.497
730
-
-
-
7.88 18:01
Jul 12
8.51
-0.98
-
9.497
740
-
-
-
8.68 18:01
Jul 12
9.26
-1.01
-
10.271
740
-
-
-
-
18:01
Jul 12
9.26
-1.01
-
10.271
75010.37
-
-
-
18:01
Jul 12
10.03
-1.05611.0818
75010.3710.3710.3710.37 18:01
Jul 12
10.03
-1.05611.0818
755
-
-
-
9.80 18:01
Jul 12
10.43
-1.06
-
11.497
755
-
-
-
-
18:01
Jul 12
10.43
-1.06
-
11.497
760
-
-
-
-
18:01
Jul 12
10.84
-1.07
-
11.919
760
-
-
-
9.74 18:01
Jul 12
10.84
-1.07
-
11.919
765
-
-
-
-
18:01
Jul 12
11.25
-1.08
-
12.336
765
-
-
-
10.73 18:01
Jul 12
11.25
-1.08
-
12.336
770
-
-
-
12.25 18:01
Jul 12
11.66
-1.10
-
12.761
770
-
-
-
-
18:01
Jul 12
11.66
-1.10
-
12.761
775
-
-
-
-
18:01
Jul 12
12.08
-1.11
-
13.193
775
-
-
-
11.18 18:01
Jul 12
12.08
-1.11
-
13.193
780
-
-
-
10.61 18:01
Jul 12
12.51
-1.12
-
13.634
780
-
-
-
-
18:01
Jul 12
12.51
-1.12
-
13.634
785
-
-
-
-
18:01
Jul 12
12.94
-1.13
-
14.071
785
-
-
-
11.01 18:01
Jul 12
12.94
-1.13
-
14.071
795
-
-
-
-
18:01
Jul 12
13.81
-1.15
-
14.9624
795
-
-
-
12.74 18:01
Jul 12
13.81
-1.15
-
14.9624
830
-
-
-
16.63 18:01
Jul 12
16.99
-1.19
-
18.181
830
-
-
-
-
18:01
Jul 12
16.99
-1.19
-
18.181
840
-
-
-
-
18:01
Jul 12
17.92
-1.20
-
19.121
840
-
-
-
16.83 18:01
Jul 12
17.92
-1.20
-
19.121
850
-
-
-
-
18:01
Jul 12
18.87
-1.20
-
20.072
850
-
-
-
17.59 18:01
Jul 12
18.87
-1.20
-
20.072

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