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
-
-
-
-
18:04
Dec 08
57.44
0.6918634456.75307655 
180
-
-
-
-
18:00
Dec 08
0.01
-
-
0.011
180
-
-
-
0.02 18:00
Dec 08
0.01
-
-
0.011
200
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01306
200
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01306
250
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0127
250
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.0127
255
-
-
-
0.02 18:00
Dec 08
0.01
-
-
0.0125
255
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0125
260
-
-
-
-
18:00
Dec 08
0.01
-
-
0.017
260
-
-
-
0.05 18:00
Dec 08
0.01
-
-
0.017
270
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0117
270
-
-
-
0.02 18:00
Dec 08
0.01
-
-
0.0117
275
-
-
-
0.05 18:00
Dec 08
0.01
-
-
0.016
275
-
-
-
-
18:00
Dec 08
0.01
-
-
0.016
280
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0135
280
-
-
-
0.06 18:00
Dec 08
0.01
-
-
0.0135
285
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0112
285
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.0112
290
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.0122
290
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0122
295
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01212
295
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01212
300
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01534
300
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01534
305
-
-
-
0.02 18:00
Dec 08
0.01
-
-
0.0160
305
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0160
310
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01390
310
-
-
-
0.02 18:00
Dec 08
0.01
-
-
0.01390
315
-
-
-
-
18:00
Dec 08
0.01
-
-
0.0135
315
-
-
-
0.02 18:00
Dec 08
0.01
-
-
0.0135
320
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01322
320
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01322
325
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01403
325
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01403
330
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01689
330
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01689
335
-
-
-
0.02 18:00
Dec 08
0.01
-
-
0.01529
335
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01529
340
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01758
340
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01758
345
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01227
345
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01227
350
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.012668
350
-
-
-
-
18:00
Dec 08
0.01
-
-
0.012668
355
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01181
355
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01181
360
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01468
360
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01468
365
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01674
365
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01674
370
-
-
-
-
18:00
Dec 08
0.01
-
-
0.011424
370
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.011424
375
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01546
375
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.01546
3800.010.010.010.01 18:00
Dec 08
0.01
-
20.01928
3800.01
-
-
-
18:00
Dec 08
0.01
-
20.01928
385
-
-
-
-
18:00
Dec 08
0.01
-
-
0.011830
385
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.011830
390
-
-
-
-
18:00
Dec 08
0.01
-
-
0.011120
390
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.011120
395
-
-
-
0.01 18:00
Dec 08
0.01
-
-
0.01912
395
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01912
4000.01
-
-
-
18:00
Dec 08
0.01
-
20.013637
4000.010.010.010.01 18:00
Dec 08
0.01
-
20.013637
405
-
-
-
-
18:00
Dec 08
0.01
-
-
0.01634
405
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.01634
410
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.011546
410
-
-
-
-
18:00
Dec 08
0.01
-
-
0.011546
415
-
-
-
-
18:00
Dec 08
0.01
-
-
0.011100
415
-
0.010.010.01 18:00
Dec 08
0.01
-
-
0.011100
4200.01
-
-
-
18:00
Dec 08
0.01
-
10.017847
4200.010.010.010.01 18:00
Dec 08
0.01
-
10.017847
4250.010.010.010.01 18:00
Dec 08
0.01
-
110.011166
4250.01
-
-
-
18:00
Dec 08
0.01
-
110.011166
4300.01
-
-
-
18:00
Dec 08
0.01
-
390.011968
4300.010.010.010.01 18:00
Dec 08
0.01
-
390.011968
4350.01
-
-
-
18:00
Dec 08
0.01
-
360.012253
4350.010.020.010.02 18:00
Dec 08
0.01
-
360.012253
4400.010.010.010.01 18:00
Dec 08
0.01
-0.01100.022272
4400.01
-
-
-
18:00
Dec 08
0.01
-0.01100.022272
445
-
-
-
-
18:00
Dec 08
0.01
-0.01
-
0.021392
445
-
0.020.020.02 18:00
Dec 08
0.01
-0.01
-
0.021392
4500.02
-
-
-
18:00
Dec 08
0.02
-
360.029571
4500.020.020.010.02 18:00
Dec 08
0.02
-
360.029571
4550.020.020.020.02 18:00
Dec 08
0.02
-0.013220.031272
4550.02
-
-
-
18:00
Dec 08
0.02
-0.013220.031272
4600.04
-
-
-
18:00
Dec 08
0.02
-0.01590.034605
4600.040.040.020.03 18:00
Dec 08
0.02
-0.01590.034605
4650.03
-
-
-
18:00
Dec 08
0.03
-0.013270.042233
4650.030.030.030.03 18:00
Dec 08
0.03
-0.013270.042233
4700.040.040.040.04 18:00
Dec 08
0.04
-
300.042804
4700.04
-
-
-
18:00
Dec 08
0.04
-
300.042804
4750.05
-
-
-
18:00
Dec 08
0.04
-0.016570.052330
4750.050.050.040.04 18:00
Dec 08
0.04
-0.016570.052330
4800.07
-
-
-
18:00
Dec 08
0.05
-0.01830.064581
4800.070.070.050.06 18:00
Dec 08
0.05
-0.01830.064581
4850.060.060.060.06 18:00
Dec 08
0.06
-0.02680.081464
4850.06
-
-
-
18:00
Dec 08
0.06
-0.02680.081464
4900.09
-
-
-
18:00
Dec 08
0.07
-0.029760.092856
4900.090.090.070.07 18:00
Dec 08
0.07
-0.029760.092856
4950.11
-
-
-
18:00
Dec 08
0.09
-0.023420.111648
4950.110.110.080.09 18:00
Dec 08
0.09
-0.023420.111648
5000.120.130.090.10 18:00
Dec 08
0.10
-0.036220.1310020
5000.12
-
-
-
18:00
Dec 08
0.10
-0.036220.1310020
505
-
-
-
-
18:00
Dec 08
0.12
-0.047460.162425
5050.160.170.100.12 18:00
Dec 08
0.12
-0.047460.162425
5100.18
-
-
-
18:00
Dec 08
0.15
-0.054270.207646
5100.180.210.130.15 18:00
Dec 08
0.15
-0.054270.207646
5150.240.260.150.18 18:00
Dec 08
0.17
-0.073330.242061
5150.24
-
-
-
18:00
Dec 08
0.17
-0.073330.242061
5200.29
-
-
-
18:00
Dec 08
0.21
-0.0815230.2912151
5200.290.290.180.21 18:00
Dec 08
0.21
-0.0815230.2912151
5250.32
-
-
-
18:00
Dec 08
0.25
-0.093880.343302
5250.320.320.230.25 18:00
Dec 08
0.25
-0.093880.343302
5300.430.430.270.32 18:00
Dec 08
0.31
-0.112390.4210221
530
-
-
-
-
18:00
Dec 08
0.31
-0.112390.4210221
5350.49
-
-
-
18:00
Dec 08
0.37
-0.135860.502387
5350.490.530.320.37 18:00
Dec 08
0.37
-0.135860.502387
540
-
-
-
-
18:00
Dec 08
0.45
-0.159250.609795
5400.630.640.390.44 18:00
Dec 08
0.45
-0.159250.609795
5450.740.750.490.56 18:00
Dec 08
0.54
-0.183060.721868
545
-
-
-
-
18:00
Dec 08
0.54
-0.183060.721868
5500.86
-
-
-
18:00
Dec 08
0.65
-0.2121820.8617237
5500.860.900.570.66 18:00
Dec 08
0.65
-0.2121820.8617237
5551.00
-
-
-
18:00
Dec 08
0.77
-0.251811.022414
5551.001.000.690.77 18:00
Dec 08
0.77
-0.251811.022414
5601.211.210.830.93 18:00
Dec 08
0.92
-0.284211.202685
5601.21
-
-
-
18:00
Dec 08
0.92
-0.284211.202685
5651.36
-
-
-
18:00
Dec 08
1.09
-0.323631.411338
5651.361.370.991.10 18:00
Dec 08
1.09
-0.323631.411338
5701.65
-
-
-
18:00
Dec 08
1.29
-0.359151.646888
5701.651.651.161.32 18:00
Dec 08
1.29
-0.359151.646888
5751.441.651.351.51 18:00
Dec 08
1.52
-0.391411.912026
5751.44
-
-
-
18:00
Dec 08
1.52
-0.391411.912026
5801.99
-
-
-
18:00
Dec 08
1.77
-0.431812.202289
5801.991.991.611.78 18:00
Dec 08
1.77
-0.431812.202289
5851.86
-
-
-
18:00
Dec 08
2.05
-0.47802.525542
5851.862.111.862.07 18:00
Dec 08
2.05
-0.47802.525542
5902.172.172.172.17 18:00
Dec 08
2.37
-0.5012.87556
5902.17
-
-
-
18:00
Dec 08
2.37
-0.5012.87556
595
-
-
-
-
18:00
Dec 08
2.71
-0.53
-
3.24252
595
-
3.183.183.18 18:00
Dec 08
2.71
-0.53
-
3.24252
6003.00
-
-
-
18:00
Dec 08
3.08
-0.56293.64308
6003.003.003.003.00 18:00
Dec 08
3.08
-0.56293.64308
605
-
4.464.384.46 18:00
Dec 08
3.48
-0.5724.0550
605
-
-
-
-
18:00
Dec 08
3.48
-0.5724.0550
6103.70
-
-
-
18:00
Dec 08
3.89
-0.6014.4960
6103.703.703.703.70 18:00
Dec 08
3.89
-0.6014.4960
615
-
-
-
-
18:00
Dec 08
4.32
-0.62344.943
615
-
-
-
4.25 18:00
Dec 08
4.32
-0.62344.943
6204.564.564.564.56 18:00
Dec 08
4.77
-0.6315.4032
6204.56
-
-
-
18:00
Dec 08
4.77
-0.6315.4032
625
-
-
-
-
18:00
Dec 08
5.22
-0.65
-
5.8716
625
-
5.975.935.97 18:00
Dec 08
5.22
-0.65
-
5.8716
6305.58
-
-
-
18:00
Dec 08
5.69
-0.6636.355
6305.585.585.585.58 18:00
Dec 08
5.69
-0.6636.355
635
-
6.936.896.89 18:00
Dec 08
6.17
-0.66
-
6.835
635
-
-
-
-
18:00
Dec 08
6.17
-0.66
-
6.835
6406.92
-
-
-
18:00
Dec 08
6.65
-0.6617.3136
6406.926.926.926.92 18:00
Dec 08
6.65
-0.6617.3136
6457.45
-
-
-
18:00
Dec 08
7.14
-0.6657.803
6457.457.457.457.45 18:00
Dec 08
7.14
-0.6657.803
6507.417.597.417.59 18:00
Dec 08
7.63
-0.6628.294
6507.41
-
-
-
18:00
Dec 08
7.63
-0.6628.294
655
-
-
-
-
18:00
Dec 08
8.12
-0.67
-
8.791
655
-
-
-
7.97 18:00
Dec 08
8.12
-0.67
-
8.791
660
-
-
-
-
18:00
Dec 08
8.61
-0.67
-
9.283
660
-
9.339.339.33 18:00
Dec 08
8.61
-0.67
-
9.283
665
-
-
-
8.45 18:00
Dec 08
9.10
-0.68
-
9.783
665
-
-
-
-
18:00
Dec 08
9.10
-0.68
-
9.783
670
-
-
-
-
18:00
Dec 08
9.59
-0.68
-
10.271
670
-
-
-
8.87 18:00
Dec 08
9.59
-0.68
-
10.271
675
-
-
-
-
18:00
Dec 08
10.09
-0.68
-
10.771
675
-
-
-
9.38 18:00
Dec 08
10.09
-0.68
-
10.771
680
-
-
-
9.51 18:00
Dec 08
10.59
-0.68
-
11.273
680
-
-
-
-
18:00
Dec 08
10.59
-0.68
-
11.273
700
-
-
-
-
18:00
Dec 08
12.57
-0.69
-
13.265
700
-
-
-
21.00 18:00
Dec 08
12.57
-0.69
-
13.265
705
-
-
-
-
18:00
Dec 08
13.07
-0.69
-
13.761
705
-
-
-
13.17 18:00
Dec 08
13.07
-0.69
-
13.761
715
-
-
-
-
18:00
Dec 08
14.07
-0.69
-
14.762136
715
-
-
-
-
18:00
Dec 08
14.07
-0.69
-
14.762136
720
-
-
-
-
18:00
Dec 08
14.57
-0.68
-
15.2551
720
-
-
-
22.18 18:00
Dec 08
14.57
-0.68
-
15.2551
730
-
-
-
-
18:00
Dec 08
15.57
-0.68
-
16.2512
730
-
-
-
25.68 18:00
Dec 08
15.57
-0.68
-
16.2512
750
-
-
-
25.21 18:00
Dec 08
17.56
-0.69
-
18.25
-
760
-
-
-
28.29 18:00
Dec 08
18.56
-0.69
-
19.25
-
780
-
-
-
-
18:00
Dec 08
20.56
-0.69
-
21.25
-
780
-
-
-
30.50 18:00
Dec 08
20.56
-0.69
-
21.25
-
875
-
-
-
-
18:00
Dec 08
30.06
-0.69
-
30.751
875
-
-
-
37.15 18:00
Dec 08
30.06
-0.69
-
30.751

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