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
Jan 12
64.30
0.5087664263.80272351 
180
-
-
-
-
18:00
Jan 12
0.01
-
-
0.011
180
-
-
-
0.02 18:00
Jan 12
0.01
-
-
0.011
200
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01306
200
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01306
250
-
-
-
-
18:00
Jan 12
0.01
-
-
0.0127
250
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.0127
255
-
-
-
0.02 18:00
Jan 12
0.01
-
-
0.0125
255
-
-
-
-
18:00
Jan 12
0.01
-
-
0.0125
260
-
-
-
-
18:00
Jan 12
0.01
-
-
0.017
260
-
-
-
0.05 18:00
Jan 12
0.01
-
-
0.017
270
-
-
-
-
18:00
Jan 12
0.01
-
-
0.0117
270
-
-
-
0.02 18:00
Jan 12
0.01
-
-
0.0117
275
-
-
-
0.05 18:00
Jan 12
0.01
-
-
0.016
275
-
-
-
-
18:00
Jan 12
0.01
-
-
0.016
280
-
-
-
-
18:00
Jan 12
0.01
-
-
0.0135
280
-
-
-
0.06 18:00
Jan 12
0.01
-
-
0.0135
285
-
-
-
-
18:00
Jan 12
0.01
-
-
0.0112
285
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.0112
290
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.0122
290
-
-
-
-
18:00
Jan 12
0.01
-
-
0.0122
295
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01212
295
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01212
300
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01534
300
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01534
305
-
-
-
0.02 18:00
Jan 12
0.01
-
-
0.0160
305
-
-
-
-
18:00
Jan 12
0.01
-
-
0.0160
310
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01390
310
-
-
-
0.02 18:00
Jan 12
0.01
-
-
0.01390
315
-
-
-
-
18:00
Jan 12
0.01
-
-
0.0135
315
-
-
-
0.02 18:00
Jan 12
0.01
-
-
0.0135
320
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01322
320
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01322
325
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01403
325
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01403
330
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01689
330
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01689
335
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01529
335
-
-
-
0.02 18:00
Jan 12
0.01
-
-
0.01529
340
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01758
340
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01758
345
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01228
345
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01228
350
-
-
-
-
18:00
Jan 12
0.01
-
-
0.012668
350
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.012668
355
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01181
355
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01181
360
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01468
360
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01468
365
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01674
365
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01674
370
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.011424
370
-
-
-
-
18:00
Jan 12
0.01
-
-
0.011424
375
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01546
375
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01546
380
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01931
380
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01931
385
-
-
-
-
18:00
Jan 12
0.01
-
-
0.011830
385
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.011830
390
-
0.010.010.01 18:00
Jan 12
0.01
-
-
0.011120
390
-
-
-
-
18:00
Jan 12
0.01
-
-
0.011120
395
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01912
395
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01912
400
-
-
-
-
18:00
Jan 12
0.01
-
-
0.013636
400
-
0.010.010.01 18:00
Jan 12
0.01
-
-
0.013636
405
-
0.010.010.01 18:00
Jan 12
0.01
-
-
0.01634
405
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01634
410
-
-
-
-
18:00
Jan 12
0.01
-
-
0.011538
410
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.011538
415
-
-
-
-
18:00
Jan 12
0.01
-
-
0.011100
415
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.011100
420
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.017861
420
-
-
-
-
18:00
Jan 12
0.01
-
-
0.017861
425
-
-
-
-
18:00
Jan 12
0.01
-
-
0.011142
425
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.011142
4300.01
-
-
-
18:00
Jan 12
0.01
-
10.012042
4300.010.010.010.01 18:00
Jan 12
0.01
-
10.012042
435
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.012284
435
-
-
-
-
18:00
Jan 12
0.01
-
-
0.012284
440
-
-
-
-
18:00
Jan 12
0.01
-
-
0.012288
440
-
0.010.010.01 18:00
Jan 12
0.01
-
-
0.012288
445
-
-
-
-
18:00
Jan 12
0.01
-
-
0.011518
445
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.011518
450
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.0110296
450
-
-
-
-
18:00
Jan 12
0.01
-
-
0.0110296
455
-
-
-
-
18:00
Jan 12
0.01
-
-
0.012641
455
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.012641
460
-
-
-
-
18:00
Jan 12
0.01
-
-
0.015598
460
-
0.010.010.01 18:00
Jan 12
0.01
-
-
0.015598
465
-
0.010.010.01 18:00
Jan 12
0.01
-
-
0.014979
465
-
-
-
-
18:00
Jan 12
0.01
-
-
0.014979
470
-
-
-
-
18:00
Jan 12
0.01
-
-
0.013481
470
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.013481
4750.01
-
-
-
18:00
Jan 12
0.01
-
20.013388
4750.010.010.010.01 18:00
Jan 12
0.01
-
20.013388
4800.010.010.010.01 18:00
Jan 12
0.01
-
70.015166
4800.01
-
-
-
18:00
Jan 12
0.01
-
70.015166
4850.01
-
-
-
18:00
Jan 12
0.01
-
10.012303
4850.010.010.010.01 18:00
Jan 12
0.01
-
10.012303
4900.01
-
-
-
18:00
Jan 12
0.01
-
20.013587
4900.010.010.010.01 18:00
Jan 12
0.01
-
20.013587
4950.010.010.010.01 18:00
Jan 12
0.01
-
20.012560
495
-
-
-
-
18:00
Jan 12
0.01
-
20.012560
5000.01
-
-
-
18:00
Jan 12
0.01
-
170.0112827
5000.010.010.010.01 18:00
Jan 12
0.01
-
170.0112827
505
-
-
-
-
18:00
Jan 12
0.01
-
-
0.013458
505
-
0.010.010.01 18:00
Jan 12
0.01
-
-
0.013458
510
-
-
-
-
18:00
Jan 12
0.01
-
-
0.019127
510
-
0.010.010.01 18:00
Jan 12
0.01
-
-
0.019127
515
-
0.010.010.01 18:00
Jan 12
0.01
-
-
0.013270
515
-
-
-
-
18:00
Jan 12
0.01
-
-
0.013270
520
-
-
-
-
18:00
Jan 12
0.01
-
50.0114977
5200.010.010.010.01 18:00
Jan 12
0.01
-
50.0114977
525
-
-
-
-
18:00
Jan 12
0.01
-
800.016578
525
-
0.010.010.01 18:00
Jan 12
0.01
-
800.016578
530
-
0.010.010.01 18:00
Jan 12
0.01
-
-
0.0112334
530
-
-
-
-
18:00
Jan 12
0.01
-
-
0.0112334
5350.01
-
-
-
18:00
Jan 12
0.01
-
10.015802
5350.010.010.010.01 18:00
Jan 12
0.01
-
10.015802
5400.01
-
-
-
18:00
Jan 12
0.01
-
180.0111437
5400.010.010.010.01 18:00
Jan 12
0.01
-
180.0111437
5450.010.010.010.01 18:00
Jan 12
0.01
-
20.016343
5450.01
-
-
-
18:00
Jan 12
0.01
-
20.016343
5500.01
-
-
-
18:00
Jan 12
0.01
-
170.0125751
5500.010.010.010.01 18:00
Jan 12
0.01
-
170.0125751
5550.01
-
-
-
18:00
Jan 12
0.01
-
200.014690
5550.010.010.010.01 18:00
Jan 12
0.01
-
200.014690
5600.010.010.010.01 18:00
Jan 12
0.01
-
40.017518
5600.01
-
-
-
18:00
Jan 12
0.01
-
40.017518
565
-
-
-
-
18:00
Jan 12
0.01
-
270.016926
5650.010.010.010.01 18:00
Jan 12
0.01
-
270.016926
570
-
-
-
-
18:00
Jan 12
0.01
-
3250.0115485
5700.010.010.010.01 18:00
Jan 12
0.01
-
3250.0115485
5750.010.010.010.01 18:00
Jan 12
0.01
-
2190.015991
575
-
-
-
-
18:00
Jan 12
0.01
-
2190.015991
5800.01
-
-
-
18:00
Jan 12
0.01
-
3110.016160
5800.010.020.010.01 18:00
Jan 12
0.01
-
3110.016160
585
-
-
-
-
18:00
Jan 12
0.01
-
12610.018695
5850.020.020.010.01 18:00
Jan 12
0.01
-
12610.018695
5900.020.020.010.01 18:00
Jan 12
0.01
-
3210.019563
590
-
-
-
-
18:00
Jan 12
0.01
-
3210.019563
595
-
-
-
-
18:00
Jan 12
0.01
-
4160.014626
5950.020.030.010.01 18:00
Jan 12
0.01
-
4160.014626
600
-
-
-
-
18:00
Jan 12
0.01
-0.0121890.0211036
6000.030.040.010.01 18:00
Jan 12
0.01
-0.0121890.0211036
6050.040.060.010.01 18:00
Jan 12
0.02
-
8580.022465
605
-
-
-
-
18:00
Jan 12
0.02
-
8580.022465
610
-
-
-
-
18:00
Jan 12
0.02
-0.0128740.037853
6100.050.080.020.02 18:00
Jan 12
0.02
-0.0128740.037853
615
-
-
-
-
18:00
Jan 12
0.03
-0.0329780.064789
6150.090.120.020.02 18:00
Jan 12
0.03
-0.0329780.064789
6200.120.200.030.03 18:00
Jan 12
0.04
-0.0532510.096131
620
-
-
-
-
18:00
Jan 12
0.04
-0.0532510.096131
625
-
-
-
-
18:00
Jan 12
0.07
-0.0835930.153857
6250.200.310.040.05 18:00
Jan 12
0.07
-0.0835930.153857
630
-
-
-
-
18:00
Jan 12
0.11
-0.1435990.254192
6300.320.510.080.08 18:00
Jan 12
0.11
-0.1435990.254192
635
-
-
-
-
18:00
Jan 12
0.19
-0.2217550.412065
6350.530.760.130.13 18:00
Jan 12
0.19
-0.2217550.412065
6400.821.130.270.28 18:00
Jan 12
0.34
-0.328670.662239
640
-
-
-
-
18:00
Jan 12
0.34
-0.328670.662239
645
-
-
-
-
18:00
Jan 12
0.57
-0.413140.98934
6451.181.180.460.46 18:00
Jan 12
0.57
-0.413140.98934
6501.24
-
-
-
18:00
Jan 12
0.90
-0.47631.37165
6501.241.240.760.76 18:00
Jan 12
0.90
-0.47631.37165
655
-
2.001.502.00 18:00
Jan 12
1.30
-0.50
-
1.8021
655
-
-
-
-
18:00
Jan 12
1.30
-0.50
-
1.8021
660
-
-
-
-
18:00
Jan 12
1.75
-0.52
-
2.277
660
-
-
-
5.81 18:00
Jan 12
1.75
-0.52
-
2.277
6653.10
-
-
-
18:00
Jan 12
2.22
-0.52122.747
6653.103.103.063.06 18:00
Jan 12
2.22
-0.52122.747
670
-
3.382.462.46 18:00
Jan 12
2.72
-0.51
-
3.2314
670
-
-
-
-
18:00
Jan 12
2.72
-0.51
-
3.2314
675
-
-
-
-
18:00
Jan 12
3.21
-0.51
-
3.7216
675
-
-
-
5.63 18:00
Jan 12
3.21
-0.51
-
3.7216
6804.14
-
-
-
18:00
Jan 12
3.71
-0.5114.2217
6804.144.144.144.14 18:00
Jan 12
3.71
-0.5114.2217
6855.345.345.345.34 18:00
Jan 12
4.21
-0.5014.711
6855.34
-
-
-
18:00
Jan 12
4.21
-0.5014.711
6905.76
-
-
-
18:00
Jan 12
4.71
-0.5025.213
6905.765.845.765.84 18:00
Jan 12
4.71
-0.5025.213
695
-
-
-
-
18:00
Jan 12
5.21
-0.49
-
5.701
695
-
-
-
12.66 18:00
Jan 12
5.21
-0.49
-
5.701
700
-
6.276.276.27 18:00
Jan 12
5.70
-0.50
-
6.2010
700
-
-
-
-
18:00
Jan 12
5.70
-0.50
-
6.2010
705
-
-
-
-
18:00
Jan 12
6.20
-0.50
-
6.702
705
-
6.396.396.39 18:00
Jan 12
6.20
-0.50
-
6.702
710
-
-
-
-
18:00
Jan 12
6.70
-0.50
-
7.2012
710
-
7.086.376.89 18:00
Jan 12
6.70
-0.50
-
7.2012
715
-
-
-
-
18:00
Jan 12
7.20
-0.50
-
7.702136
715
-
-
-
-
18:00
Jan 12
7.20
-0.50
-
7.702136
720
-
-
-
-
18:00
Jan 12
7.70
-0.50
-
8.2052
720
-
8.738.738.73 18:00
Jan 12
7.70
-0.50
-
8.2052
725
-
9.239.239.23 18:00
Jan 12
8.20
-0.50
-
8.701
730
-
-
-
-
18:00
Jan 12
8.70
-0.50
-
9.2015
730
-
9.739.649.73 18:00
Jan 12
8.70
-0.50
-
9.2015
750
-
-
-
25.21 18:00
Jan 12
10.70
-0.50
-
11.20
-
760
-
-
-
28.29 18:00
Jan 12
11.70
-0.50
-
12.20
-
780
-
-
-
-
18:00
Jan 12
13.70
-0.50
-
14.20
-
780
-
-
-
30.50 18:00
Jan 12
13.70
-0.50
-
14.20
-
875
-
-
-
-
18:00
Jan 12
23.20
-0.50
-
23.701
875
-
-
-
37.15 18:00
Jan 12
23.20
-0.50
-
23.701

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