Commodity Futures Options Price Quotes For

Feb 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
52.10
0.773103151.33125314 
180
-
-
-
-
18:01
Oct 13
0.01
-
-
0.011
180
-
-
-
0.02 18:01
Oct 13
0.01
-
-
0.011
200
-
-
-
-
18:01
Oct 13
0.01
-
-
0.01306
200
-
-
-
0.01 18:01
Oct 13
0.01
-
-
0.01306
250
-
-
-
-
18:01
Oct 13
0.01
-
-
0.0127
250
-
-
-
0.05 18:01
Oct 13
0.01
-
-
0.0127
255
-
-
-
-
18:01
Oct 13
0.01
-
-
0.0125
255
-
-
-
0.02 18:01
Oct 13
0.01
-
-
0.0125
260
-
-
-
0.05 18:01
Oct 13
0.01
-
-
0.017
260
-
-
-
-
18:01
Oct 13
0.01
-
-
0.017
270
-
-
-
-
18:01
Oct 13
0.01
-
-
0.0117
270
-
-
-
0.02 18:01
Oct 13
0.01
-
-
0.0117
275
-
-
-
-
18:01
Oct 13
0.01
-
-
0.016
275
-
-
-
0.05 18:01
Oct 13
0.01
-
-
0.016
280
-
-
-
0.06 18:01
Oct 13
0.01
-
-
0.0135
280
-
-
-
-
18:01
Oct 13
0.01
-
-
0.0135
285
-
-
-
-
18:01
Oct 13
0.01
-
-
0.0112
285
-
-
-
0.06 18:01
Oct 13
0.01
-
-
0.0112
290
-
0.010.010.01 18:01
Oct 13
0.01
-
-
0.0125
290
-
-
-
-
18:01
Oct 13
0.01
-
-
0.0125
295
-
-
-
-
18:01
Oct 13
0.01
-
-
0.01216
295
-
-
-
0.02 18:01
Oct 13
0.01
-
-
0.01216
300
-
-
-
-
18:01
Oct 13
0.01
-
-
0.01537
300
-
-
-
0.03 18:01
Oct 13
0.01
-
-
0.01537
305
-
0.020.020.02 18:01
Oct 13
0.01
-0.01
-
0.0220
310
-
-
-
-
18:01
Oct 13
0.01
-0.01
-
0.02390
310
-
0.020.020.02 18:01
Oct 13
0.01
-0.01
-
0.02390
315
-
0.020.020.02 18:01
Oct 13
0.02
-
-
0.0235
315
-
-
-
-
18:01
Oct 13
0.02
-
-
0.0235
3200.02
-
-
-
18:01
Oct 13
0.02
-
120.02225
3200.020.020.020.02 18:01
Oct 13
0.02
-
120.02225
3250.02
-
-
-
18:01
Oct 13
0.02
-0.01570.03365
3250.020.020.020.02 18:01
Oct 13
0.02
-0.01570.03365
3300.020.020.020.02 18:01
Oct 13
0.03
-
100.03509
3300.02
-
-
-
18:01
Oct 13
0.03
-
100.03509
335
-
-
-
-
18:01
Oct 13
0.03
-0.01
-
0.04228
335
-
0.030.030.03 18:01
Oct 13
0.03
-0.01
-
0.04228
340
-
-
-
0.07 18:01
Oct 13
0.03
-0.01
-
0.04689
340
-
-
-
-
18:01
Oct 13
0.03
-0.01
-
0.04689
345
-
-
-
-
18:01
Oct 13
0.04
-0.01
-
0.05205
345
-
-
-
0.08 18:01
Oct 13
0.04
-0.01
-
0.05205
3500.05
-
-
-
18:01
Oct 13
0.04
-0.015000.052667
3500.050.050.050.05 18:01
Oct 13
0.04
-0.015000.052667
355
-
0.070.050.07 18:01
Oct 13
0.05
-0.01
-
0.0632
355
-
-
-
-
18:01
Oct 13
0.05
-0.01
-
0.0632
3600.06
-
-
-
18:01
Oct 13
0.06
-0.0110.07191
3600.060.060.060.06 18:01
Oct 13
0.06
-0.0110.07191
365
-
0.080.080.08 18:01
Oct 13
0.07
-0.01
-
0.0827
365
-
-
-
-
18:01
Oct 13
0.07
-0.01
-
0.0827
3700.08
-
-
-
18:01
Oct 13
0.08
-0.011060.09856
3700.080.080.070.08 18:01
Oct 13
0.08
-0.011060.09856
375
-
-
-
-
18:01
Oct 13
0.09
-0.01
-
0.10224
375
-
0.100.100.10 18:01
Oct 13
0.09
-0.01
-
0.10224
3800.09
-
-
-
18:01
Oct 13
0.10
-0.0290.12685
3800.090.100.090.10 18:01
Oct 13
0.10
-0.0290.12685
385
-
0.150.150.15 18:01
Oct 13
0.12
-0.02
-
0.14236
385
-
-
-
-
18:01
Oct 13
0.12
-0.02
-
0.14236
390
-
-
-
-
18:01
Oct 13
0.13
-0.03
-
0.16357
390
-
0.180.180.18 18:01
Oct 13
0.13
-0.03
-
0.16357
395
-
-
-
-
18:01
Oct 13
0.15
-0.04
-
0.1951
395
-
0.190.190.19 18:01
Oct 13
0.15
-0.04
-
0.1951
400
-
0.210.210.21 18:01
Oct 13
0.18
-0.0330.212986
400
-
-
-
-
18:01
Oct 13
0.18
-0.0330.212986
405
-
-
-
-
18:01
Oct 13
0.21
-0.04
-
0.25125
405
-
-
-
0.42 18:01
Oct 13
0.21
-0.04
-
0.25125
4100.220.240.220.24 18:01
Oct 13
0.24
-0.05520.291312
4100.22
-
-
-
18:01
Oct 13
0.24
-0.05520.291312
4150.26
-
-
-
18:01
Oct 13
0.28
-0.0570.33311
4150.260.260.260.26 18:01
Oct 13
0.28
-0.0570.33311
4200.29
-
-
-
18:01
Oct 13
0.32
-0.0660.386266
4200.290.290.290.29 18:01
Oct 13
0.32
-0.0660.386266
4250.36
-
-
-
18:01
Oct 13
0.36
-0.0740.43346
4250.360.360.330.35 18:01
Oct 13
0.36
-0.0740.43346
4300.420.420.370.41 18:01
Oct 13
0.42
-0.07190.491347
4300.42
-
-
-
18:01
Oct 13
0.42
-0.07190.491347
435
-
-
-
-
18:01
Oct 13
0.48
-0.0810.56345
435
-
0.510.510.51 18:01
Oct 13
0.48
-0.0810.56345
4400.51
-
-
-
18:01
Oct 13
0.54
-0.09380.631531
4400.510.560.510.53 18:01
Oct 13
0.54
-0.09380.631531
4450.550.570.550.57 18:01
Oct 13
0.61
-0.1140.72261
4450.55
-
-
-
18:01
Oct 13
0.61
-0.1140.72261
450
-
-
-
-
18:01
Oct 13
0.69
-0.12120.814514
4500.740.740.640.69 18:01
Oct 13
0.69
-0.12120.814514
4550.750.750.750.75 18:01
Oct 13
0.78
-0.1360.91308
4550.75
-
-
-
18:01
Oct 13
0.78
-0.1360.91308
4600.86
-
-
-
18:01
Oct 13
0.88
-0.141051.022832
4600.860.860.860.86 18:01
Oct 13
0.88
-0.141051.022832
465
-
-
-
-
18:01
Oct 13
0.98
-0.1531.131053
465
-
1.131.131.13 18:01
Oct 13
0.98
-0.1531.131053
4701.211.211.011.13 18:01
Oct 13
1.09
-0.171201.26832
470
-
-
-
-
18:01
Oct 13
1.09
-0.171201.26832
475
-
-
-
-
18:01
Oct 13
1.22
-0.1811.401241
475
-
-
-
1.97 18:01
Oct 13
1.22
-0.1811.401241
4801.321.321.321.32 18:01
Oct 13
1.35
-0.19801.542743
4801.32
-
-
-
18:01
Oct 13
1.35
-0.19801.542743
4851.40
-
-
-
18:01
Oct 13
1.49
-0.21101.70169
4851.401.401.401.40 18:01
Oct 13
1.49
-0.21101.70169
4901.61
-
-
-
18:01
Oct 13
1.64
-0.23901.87743
4901.611.731.611.73 18:01
Oct 13
1.64
-0.23901.87743
4951.701.811.701.81 18:01
Oct 13
1.80
-0.25282.05221
4951.70
-
-
-
18:01
Oct 13
1.80
-0.25282.05221
5002.02
-
-
-
18:01
Oct 13
1.98
-0.262652.243755
5002.022.101.872.10 18:01
Oct 13
1.98
-0.262652.243755
5052.162.162.162.16 18:01
Oct 13
2.16
-0.28152.44614
5052.16
-
-
-
18:01
Oct 13
2.16
-0.28152.44614
510
-
-
-
-
18:01
Oct 13
2.36
-0.3092.661259
510
-
2.802.802.80 18:01
Oct 13
2.36
-0.3092.661259
515
-
-
-
-
18:01
Oct 13
2.57
-0.3222.89281
515
-
2.972.882.97 18:01
Oct 13
2.57
-0.3222.89281
5202.81
-
-
-
18:01
Oct 13
2.80
-0.341033.14110
5202.812.812.812.81 18:01
Oct 13
2.80
-0.341033.14110
525
-
3.583.583.58 18:01
Oct 13
3.04
-0.36
-
3.40352
525
-
-
-
-
18:01
Oct 13
3.04
-0.36
-
3.40352
5303.15
-
-
-
18:01
Oct 13
3.29
-0.382213.67131
5303.153.283.153.28 18:01
Oct 13
3.29
-0.382213.67131
535
-
-
-
-
18:01
Oct 13
3.56
-0.4023.9631
535
-
-
-
4.90 18:01
Oct 13
3.56
-0.4023.9631
540
-
4.224.154.15 18:01
Oct 13
3.84
-0.4314.27249
540
-
-
-
-
18:01
Oct 13
3.84
-0.4314.27249
545
-
-
-
-
18:01
Oct 13
4.14
-0.4624.6036
545
-
4.474.474.47 18:01
Oct 13
4.14
-0.4624.6036
550
-
-
-
4.86 18:01
Oct 13
4.45
-0.48
-
4.9322
550
-
-
-
-
18:01
Oct 13
4.45
-0.48
-
4.9322
555
-
-
-
-
18:01
Oct 13
4.78
-0.50
-
5.283
555
-
-
-
5.02 18:01
Oct 13
4.78
-0.50
-
5.283
610
-
-
-
-
18:01
Oct 13
9.21
-0.69
-
9.901
610
-
-
-
11.39 18:01
Oct 13
9.21
-0.69
-
9.901
615
-
-
-
-
18:01
Oct 13
9.67
-0.70
-
10.371
615
-
-
-
13.11 18:01
Oct 13
9.67
-0.70
-
10.371
620
-
-
-
-
18:01
Oct 13
10.13
-0.71
-
10.8425
620
-
-
-
-
18:01
Oct 13
10.13
-0.71
-
10.8425
650
-
-
-
-
18:01
Oct 13
13.00
-0.74
-
13.742
650
-
-
-
16.00 18:01
Oct 13
13.00
-0.74
-
13.742
680
-
-
-
-
18:01
Oct 13
15.94
-0.76
-
16.701
680
-
-
-
18.14 18:01
Oct 13
15.94
-0.76
-
16.701
700
-
-
-
21.00 18:01
Oct 13
17.92
-0.76
-
18.685
700
-
-
-
-
18:01
Oct 13
17.92
-0.76
-
18.685
705
-
-
-
-
18:01
Oct 13
18.41
-0.77
-
19.181
705
-
-
-
21.83 18:01
Oct 13
18.41
-0.77
-
19.181
720
-
-
-
22.18 18:01
Oct 13
19.91
-0.76
-
20.671
720
-
-
-
-
18:01
Oct 13
19.91
-0.76
-
20.671
730
-
-
-
-
18:01
Oct 13
20.90
-0.77
-
21.6712
730
-
-
-
25.68 18:01
Oct 13
20.90
-0.77
-
21.6712
750
-
-
-
25.21 18:01
Oct 13
22.90
-0.77
-
23.67
-
760
-
-
-
28.29 18:01
Oct 13
23.90
-0.77
-
24.67
-
780
-
-
-
-
18:01
Oct 13
25.90
-0.77
-
26.67
-
780
-
-
-
30.50 18:01
Oct 13
25.90
-0.77
-
26.67
-
875
-
-
-
-
18:01
Oct 13
35.40
-0.77
-
36.171
875
-
-
-
37.15 18:01
Oct 13
35.40
-0.77
-
36.171

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