Commodity Futures Options Price Quotes For

Feb 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
65.95
1.282075364.6768422 
220
-
-
-
-
18:01
Jul 12
0.01
-
-
0.01200
250
-
-
-
-
18:01
Jul 12
0.01
-
-
0.01100
280
-
-
-
-
18:01
Jul 12
0.01
-
-
0.01200
300
-
-
-
-
18:01
Jul 12
0.01
-0.01
-
0.026
300
-
0.010.010.01 18:01
Jul 12
0.01
-0.01
-
0.026
320
-
-
-
-
18:01
Jul 12
0.02
-0.01
-
0.03400
340
-
-
-
-
18:01
Jul 12
0.03
-0.01
-
0.04577
340
-
-
-
0.03 18:01
Jul 12
0.03
-0.01
-
0.04577
350
-
0.030.030.03 18:01
Jul 12
0.04
-0.01
-
0.059
350
-
-
-
-
18:01
Jul 12
0.04
-0.01
-
0.059
355
-
-
-
-
18:01
Jul 12
0.04
-0.01
-
0.054
355
-
-
-
0.07 18:01
Jul 12
0.04
-0.01
-
0.054
360
-
-
-
-
18:01
Jul 12
0.05
-0.01
-
0.061
360
-
-
-
0.05 18:01
Jul 12
0.05
-0.01
-
0.061
365
-
-
-
0.10 18:01
Jul 12
0.05
-0.01
-
0.061
365
-
-
-
-
18:01
Jul 12
0.05
-0.01
-
0.061
370
-
-
-
-
18:01
Jul 12
0.06
-0.01
-
0.07114
370
-
-
-
0.05 18:01
Jul 12
0.06
-0.01
-
0.07114
375
-
-
-
0.12 18:01
Jul 12
0.06
-0.01
-
0.072
375
-
-
-
-
18:01
Jul 12
0.06
-0.01
-
0.072
390
-
-
-
-
18:01
Jul 12
0.08
-0.02
-
0.103
390
-
-
-
0.16 18:01
Jul 12
0.08
-0.02
-
0.103
400
-
-
-
-
18:01
Jul 12
0.10
-0.02
-
0.12620
400
-
0.080.080.08 18:01
Jul 12
0.10
-0.02
-
0.12620
405
-
-
-
0.10 18:01
Jul 12
0.11
-0.02
-
0.1370
405
-
-
-
-
18:01
Jul 12
0.11
-0.02
-
0.1370
4200.14
-
-
-
18:01
Jul 12
0.14
-0.0410.18261
4200.140.140.140.14 18:01
Jul 12
0.14
-0.0410.18261
425
-
-
-
0.35 18:01
Jul 12
0.16
-0.04
-
0.201
425
-
-
-
-
18:01
Jul 12
0.16
-0.04
-
0.201
430
-
-
-
-
18:01
Jul 12
0.17
-0.04200.2123
430
-
-
-
0.29 18:01
Jul 12
0.17
-0.04200.2123
435
-
-
-
-
18:01
Jul 12
0.19
-0.05
-
0.243
435
-
-
-
0.35 18:01
Jul 12
0.19
-0.05
-
0.243
440
-
-
-
-
18:01
Jul 12
0.20
-0.06100.2674
4400.240.240.240.24 18:01
Jul 12
0.20
-0.06100.2674
445
-
0.160.160.16 18:01
Jul 12
0.22
-0.07
-
0.2942
445
-
-
-
-
18:01
Jul 12
0.22
-0.07
-
0.2942
450
-
-
-
-
18:01
Jul 12
0.24
-0.07120.31985
450
-
0.290.180.29 18:01
Jul 12
0.24
-0.07120.31985
455
-
-
-
-
18:01
Jul 12
0.27
-0.07
-
0.343
455
-
-
-
0.28 18:01
Jul 12
0.27
-0.07
-
0.343
460
-
0.360.260.36 18:01
Jul 12
0.29
-0.09
-
0.38644
460
-
-
-
-
18:01
Jul 12
0.29
-0.09
-
0.38644
465
-
-
-
-
18:01
Jul 12
0.32
-0.09
-
0.4132
465
-
0.310.310.31 18:01
Jul 12
0.32
-0.09
-
0.4132
470
-
0.250.250.25 18:01
Jul 12
0.35
-0.10
-
0.45123
470
-
-
-
-
18:01
Jul 12
0.35
-0.10
-
0.45123
475
-
-
-
-
18:01
Jul 12
0.38
-0.11
-
0.492
475
-
-
-
0.47 18:01
Jul 12
0.38
-0.11
-
0.492
480
-
-
-
-
18:01
Jul 12
0.42
-0.12
-
0.54249
480
-
0.400.400.40 18:01
Jul 12
0.42
-0.12
-
0.54249
485
-
-
-
0.38 18:01
Jul 12
0.46
-0.13
-
0.59224
485
-
-
-
-
18:01
Jul 12
0.46
-0.13
-
0.59224
490
-
-
-
-
18:01
Jul 12
0.50
-0.14
-
0.64574
490
-
0.400.400.40 18:01
Jul 12
0.50
-0.14
-
0.64574
495
-
-
-
0.50 18:01
Jul 12
0.55
-0.15
-
0.7010
495
-
-
-
-
18:01
Jul 12
0.55
-0.15
-
0.7010
5000.58
-
-
-
18:01
Jul 12
0.60
-0.161000.764955
5000.580.580.580.58 18:01
Jul 12
0.60
-0.161000.764955
505
-
-
-
-
18:01
Jul 12
0.66
-0.17
-
0.839
505
-
-
-
0.67 18:01
Jul 12
0.66
-0.17
-
0.839
510
-
-
-
0.64 18:01
Jul 12
0.72
-0.18
-
0.90382
510
-
-
-
-
18:01
Jul 12
0.72
-0.18
-
0.90382
515
-
-
-
-
18:01
Jul 12
0.78
-0.19
-
0.974
515
-
-
-
1.07 18:01
Jul 12
0.78
-0.19
-
0.974
5200.830.830.830.83 18:01
Jul 12
0.84
-0.2121.05474
5200.83
-
-
-
18:01
Jul 12
0.84
-0.2121.05474
525
-
-
-
-
18:01
Jul 12
0.92
-0.22
-
1.1415
525
-
-
-
1.49 18:01
Jul 12
0.92
-0.22
-
1.1415
530
-
-
-
-
18:01
Jul 12
0.99
-0.24
-
1.23105
530
-
-
-
0.90 18:01
Jul 12
0.99
-0.24
-
1.23105
535
-
-
-
-
18:01
Jul 12
1.08
-0.24
-
1.322
535
-
-
-
1.22 18:01
Jul 12
1.08
-0.24
-
1.322
540
-
-
-
1.36 18:01
Jul 12
1.16
-0.26
-
1.4281
540
-
-
-
-
18:01
Jul 12
1.16
-0.26
-
1.4281
545
-
-
-
-
18:01
Jul 12
1.25
-0.28
-
1.535
545
-
-
-
1.24 18:01
Jul 12
1.25
-0.28
-
1.535
550
-
-
-
-
18:01
Jul 12
1.35
-0.29
-
1.64385
550
-
1.101.101.10 18:01
Jul 12
1.35
-0.29
-
1.64385
555
-
-
-
1.16 18:01
Jul 12
1.45
-0.30
-
1.751
555
-
-
-
-
18:01
Jul 12
1.45
-0.30
-
1.751
560
-
-
-
-
18:01
Jul 12
1.56
-0.32
-
1.88312
560
-
-
-
1.41 18:01
Jul 12
1.56
-0.32
-
1.88312
565
-
-
-
1.76 18:01
Jul 12
1.67
-0.33
-
2.001
565
-
-
-
-
18:01
Jul 12
1.67
-0.33
-
2.001
570
-
-
-
-
18:01
Jul 12
1.79
-0.34
-
2.13167
570
-
1.461.461.46 18:01
Jul 12
1.79
-0.34
-
2.13167
575
-
-
-
-
18:01
Jul 12
1.91
-0.36
-
2.2765
575
-
-
-
2.84 18:01
Jul 12
1.91
-0.36
-
2.2765
580
-
-
-
-
18:01
Jul 12
2.03
-0.38
-
2.41247
580
-
1.491.491.49 18:01
Jul 12
2.03
-0.38
-
2.41247
585
-
-
-
3.45 18:01
Jul 12
2.17
-0.39
-
2.5645
585
-
-
-
-
18:01
Jul 12
2.17
-0.39
-
2.5645
590
-
-
-
-
18:01
Jul 12
2.30
-0.42
-
2.72413
590
-
-
-
3.34 18:01
Jul 12
2.30
-0.42
-
2.72413
595
-
-
-
-
18:01
Jul 12
2.45
-0.43
-
2.88165
595
-
-
-
3.71 18:01
Jul 12
2.45
-0.43
-
2.88165
600
-
1.981.981.98 18:01
Jul 12
2.60
-0.45
-
3.05987
600
-
-
-
-
18:01
Jul 12
2.60
-0.45
-
3.05987
605
-
-
-
-
18:01
Jul 12
2.75
-0.48
-
3.23140
605
-
-
-
2.56 18:01
Jul 12
2.75
-0.48
-
3.23140
610
-
-
-
4.65 18:01
Jul 12
2.92
-0.49
-
3.4151
610
-
-
-
-
18:01
Jul 12
2.92
-0.49
-
3.4151
615
-
-
-
-
18:01
Jul 12
3.09
-0.51
-
3.60150
615
-
-
-
-
18:01
Jul 12
3.09
-0.51
-
3.60150
620
-
-
-
-
18:01
Jul 12
3.26
-0.53
-
3.794
620
-
-
-
4.56 18:01
Jul 12
3.26
-0.53
-
3.794
630
-
-
-
-
18:01
Jul 12
3.64
-0.57
-
4.2155
630
-
-
-
4.00 18:01
Jul 12
3.64
-0.57
-
4.2155
635
-
-
-
5.35 18:01
Jul 12
3.83
-0.60
-
4.43100
635
-
-
-
-
18:01
Jul 12
3.83
-0.60
-
4.43100
640
-
-
-
-
18:01
Jul 12
4.04
-0.62
-
4.66113
640
-
-
-
4.86 18:01
Jul 12
4.04
-0.62
-
4.66113
645
-
-
-
-
18:01
Jul 12
4.25
-0.64
-
4.8981
645
-
-
-
-
18:01
Jul 12
4.25
-0.64
-
4.8981
650
-
-
-
4.22 18:01
Jul 12
4.47
-0.67
-
5.14153
650
-
-
-
-
18:01
Jul 12
4.47
-0.67
-
5.14153
655
-
-
-
-
18:01
Jul 12
4.70
-0.69
-
5.39126
655
-
-
-
-
18:01
Jul 12
4.70
-0.69
-
5.39126
660
-
-
-
4.10 18:01
Jul 12
4.94
-0.71
-
5.6563
660
-
-
-
-
18:01
Jul 12
4.94
-0.71
-
5.6563
665
-
-
-
-
18:01
Jul 12
5.19
-0.72
-
5.916
665
-
-
-
6.29 18:01
Jul 12
5.19
-0.72
-
5.916
670
-
-
-
-
18:01
Jul 12
5.45
-0.74
-
6.1910
670
-
-
-
5.11 18:01
Jul 12
5.45
-0.74
-
6.1910
675
-
-
-
-
18:01
Jul 12
5.71
-0.77
-
6.48200
675
-
-
-
-
18:01
Jul 12
5.71
-0.77
-
6.48200
680
-
-
-
-
18:01
Jul 12
5.99
-0.78
-
6.77385
680
-
-
-
-
18:01
Jul 12
5.99
-0.78
-
6.77385
685
-
-
-
-
18:01
Jul 12
6.27
-0.81
-
7.0895
685
-
-
-
5.83 18:01
Jul 12
6.27
-0.81
-
7.0895
690
-
-
-
-
18:01
Jul 12
6.56
-0.83
-
7.3965
690
-
-
-
5.97 18:01
Jul 12
6.56
-0.83
-
7.3965
695
-
-
-
6.33 18:01
Jul 12
6.87
-0.84
-
7.7160
695
-
-
-
-
18:01
Jul 12
6.87
-0.84
-
7.7160
7007.31
-
-
-
18:01
Jul 12
7.17
-0.8718.046
7007.317.317.317.31 18:01
Jul 12
7.17
-0.8718.046
705
-
-
-
6.24 18:01
Jul 12
7.49
-0.89
-
8.3863
705
-
-
-
-
18:01
Jul 12
7.49
-0.89
-
8.3863
715
-
-
-
-
18:01
Jul 12
8.15
-0.94
-
9.094
715
-
-
-
7.65 18:01
Jul 12
8.15
-0.94
-
9.094
730
-
-
-
-
18:01
Jul 12
9.20
-1.00
-
10.201
730
-
-
-
-
18:01
Jul 12
9.20
-1.00
-
10.201
740
-
-
-
-
18:01
Jul 12
9.94
-1.03
-
10.971
740
-
-
-
-
18:01
Jul 12
9.94
-1.03
-
10.971
750
-
-
-
-
18:01
Jul 12
10.71
-1.06
-
11.7720
750
-
-
-
10.72 18:01
Jul 12
10.71
-1.06
-
11.7720

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