Commodity Futures Options Price Quotes For

Mar 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
52.21
0.742701851.47235390 
150
-
-
-
-
18:01
Oct 13
0.01
-
-
0.0152
150
-
-
-
0.04 18:01
Oct 13
0.01
-
-
0.0152
210
-
-
-
-
18:01
Oct 13
0.01
-
-
0.012
210
-
-
-
0.01 18:01
Oct 13
0.01
-
-
0.012
230
-
-
-
-
18:01
Oct 13
0.01
-
-
0.0160
230
-
-
-
0.02 18:01
Oct 13
0.01
-
-
0.0160
240
-
-
-
0.01 18:01
Oct 13
0.01
-
-
0.01351
240
-
-
-
-
18:01
Oct 13
0.01
-
-
0.01351
250
-
-
-
0.01 18:01
Oct 13
0.01
-
-
0.01184
250
-
-
-
-
18:01
Oct 13
0.01
-
-
0.01184
260
-
-
-
-
18:01
Oct 13
0.01
-
-
0.0136
260
-
-
-
0.10 18:01
Oct 13
0.01
-
-
0.0136
270
-
-
-
-
18:01
Oct 13
0.01
-
-
0.01136
270
-
-
-
0.02 18:01
Oct 13
0.01
-
-
0.01136
275
-
-
-
-
18:01
Oct 13
0.01
-
-
0.019
275
-
-
-
0.05 18:01
Oct 13
0.01
-
-
0.019
280
-
-
-
-
18:01
Oct 13
0.01
-0.01
-
0.0293
280
-
-
-
0.02 18:01
Oct 13
0.01
-0.01
-
0.0293
285
-
-
-
-
18:01
Oct 13
0.01
-0.01
-
0.0218
285
-
-
-
0.05 18:01
Oct 13
0.01
-0.01
-
0.0218
290
-
-
-
-
18:01
Oct 13
0.02
-
-
0.02134
290
-
-
-
0.03 18:01
Oct 13
0.02
-
-
0.02134
295
-
-
-
0.03 18:01
Oct 13
0.02
-
-
0.0214
295
-
-
-
-
18:01
Oct 13
0.02
-
-
0.0214
3000.02
-
-
-
18:01
Oct 13
0.02
-
50.021580
3000.020.020.020.02 18:01
Oct 13
0.02
-
50.021580
305
-
-
-
-
18:01
Oct 13
0.02
-0.01
-
0.0312
305
-
-
-
0.04 18:01
Oct 13
0.02
-0.01
-
0.0312
310
-
-
-
0.05 18:01
Oct 13
0.03
-
-
0.035
310
-
-
-
-
18:01
Oct 13
0.03
-
-
0.035
315
-
-
-
-
18:01
Oct 13
0.03
-0.01
-
0.0412
315
-
-
-
0.06 18:01
Oct 13
0.03
-0.01
-
0.0412
320
-
-
-
-
18:01
Oct 13
0.03
-0.01
-
0.04896
320
-
0.040.040.04 18:01
Oct 13
0.03
-0.01
-
0.04896
325
-
-
-
-
18:01
Oct 13
0.04
-0.01
-
0.05384
325
-
-
-
0.07 18:01
Oct 13
0.04
-0.01
-
0.05384
330
-
-
-
-
18:01
Oct 13
0.04
-0.01
-
0.052270
330
-
0.060.060.06 18:01
Oct 13
0.04
-0.01
-
0.052270
3350.05
-
-
-
18:01
Oct 13
0.05
-0.0110.06128
3350.050.050.050.05 18:01
Oct 13
0.05
-0.0110.06128
3400.06
-
-
-
18:01
Oct 13
0.06
-0.0130.07494
3400.060.060.060.06 18:01
Oct 13
0.06
-0.0130.07494
345
-
-
-
0.24 18:01
Oct 13
0.07
-0.01
-
0.0813
345
-
-
-
-
18:01
Oct 13
0.07
-0.01
-
0.0813
350
-
-
-
-
18:01
Oct 13
0.08
-0.01
-
0.096037
350
-
0.090.090.09 18:01
Oct 13
0.08
-0.01
-
0.096037
355
-
-
-
-
18:01
Oct 13
0.09
-0.02
-
0.1111
355
-
0.140.110.11 18:01
Oct 13
0.09
-0.02
-
0.1111
3600.100.100.100.10 18:01
Oct 13
0.10
-0.023000.12959
3600.10
-
-
-
18:01
Oct 13
0.10
-0.023000.12959
365
-
-
-
-
18:01
Oct 13
0.12
-0.02
-
0.1478
365
-
-
-
0.20 18:01
Oct 13
0.12
-0.02
-
0.1478
370
-
-
-
-
18:01
Oct 13
0.13
-0.03
-
0.161808
370
-
0.180.180.18 18:01
Oct 13
0.13
-0.03
-
0.161808
3750.15
-
-
-
18:01
Oct 13
0.15
-0.0320.18886
3750.150.150.150.15 18:01
Oct 13
0.15
-0.0320.18886
380
-
-
-
-
18:01
Oct 13
0.18
-0.03
-
0.212680
380
-
0.290.290.29 18:01
Oct 13
0.18
-0.03
-
0.212680
385
-
-
-
0.39 18:01
Oct 13
0.20
-0.04
-
0.24242
385
-
-
-
-
18:01
Oct 13
0.20
-0.04
-
0.24242
390
-
-
-
-
18:01
Oct 13
0.23
-0.04
-
0.27263
390
-
0.270.270.27 18:01
Oct 13
0.23
-0.04
-
0.27263
395
-
-
-
-
18:01
Oct 13
0.26
-0.05
-
0.3190
395
-
0.300.300.30 18:01
Oct 13
0.26
-0.05
-
0.3190
4000.28
-
-
-
18:01
Oct 13
0.30
-0.05120.3510378
4000.280.320.280.32 18:01
Oct 13
0.30
-0.05120.3510378
4050.340.340.340.34 18:01
Oct 13
0.34
-0.0630.4047
4050.34
-
-
-
18:01
Oct 13
0.34
-0.0630.4047
410
-
-
-
0.70 18:01
Oct 13
0.39
-0.06
-
0.451017
410
-
-
-
-
18:01
Oct 13
0.39
-0.06
-
0.451017
4150.41
-
-
-
18:01
Oct 13
0.44
-0.0710.51360
4150.410.410.410.41 18:01
Oct 13
0.44
-0.0710.51360
4200.49
-
-
-
18:01
Oct 13
0.50
-0.071760.574088
4200.490.520.490.50 18:01
Oct 13
0.50
-0.071760.574088
4250.52
-
-
-
18:01
Oct 13
0.56
-0.0820.641084
4250.520.520.520.52 18:01
Oct 13
0.56
-0.0820.641084
430
-
-
-
-
18:01
Oct 13
0.63
-0.0910.723293
430
-
0.700.700.70 18:01
Oct 13
0.63
-0.0910.723293
435
-
0.830.830.83 18:01
Oct 13
0.70
-0.11
-
0.81155
435
-
-
-
-
18:01
Oct 13
0.70
-0.11
-
0.81155
4400.74
-
-
-
18:01
Oct 13
0.79
-0.11770.902933
4400.740.790.730.79 18:01
Oct 13
0.79
-0.11770.902933
4450.85
-
-
-
18:01
Oct 13
0.87
-0.1311.0034
4450.850.850.850.85 18:01
Oct 13
0.87
-0.1311.0034
4500.91
-
-
-
18:01
Oct 13
0.97
-0.131061.1018207
4500.911.020.911.02 18:01
Oct 13
0.97
-0.131061.1018207
455
-
-
-
-
18:01
Oct 13
1.07
-0.14
-
1.21123
455
-
1.311.221.22 18:01
Oct 13
1.07
-0.14
-
1.21123
4601.171.171.111.11 18:01
Oct 13
1.18
-0.1561.332155
4601.17
-
-
-
18:01
Oct 13
1.18
-0.1561.332155
465
-
-
-
-
18:01
Oct 13
1.30
-0.16
-
1.46397
465
-
-
-
1.48 18:01
Oct 13
1.30
-0.16
-
1.46397
4701.45
-
-
-
18:01
Oct 13
1.43
-0.1751.603759
4701.451.531.351.49 18:01
Oct 13
1.43
-0.1751.603759
4751.51
-
-
-
18:01
Oct 13
1.56
-0.19101.75672
4751.511.511.511.51 18:01
Oct 13
1.56
-0.19101.75672
4801.61
-
-
-
18:01
Oct 13
1.71
-0.191761.904169
4801.611.771.611.77 18:01
Oct 13
1.71
-0.191761.904169
485
-
-
-
-
18:01
Oct 13
1.86
-0.21
-
2.07768
485
-
2.172.132.13 18:01
Oct 13
1.86
-0.21
-
2.07768
4901.91
-
-
-
18:01
Oct 13
2.02
-0.2210372.241463
4901.912.011.912.00 18:01
Oct 13
2.02
-0.2210372.241463
495
-
-
-
2.44 18:01
Oct 13
2.19
-0.23
-
2.4263
495
-
-
-
-
18:01
Oct 13
2.19
-0.23
-
2.4263
500
-
-
-
-
18:01
Oct 13
2.36
-0.261072.6213840
5002.612.612.352.35 18:01
Oct 13
2.36
-0.261072.6213840
505
-
-
-
-
18:01
Oct 13
2.55
-0.27
-
2.82117
505
-
3.393.393.39 18:01
Oct 13
2.55
-0.27
-
2.82117
5102.672.672.672.67 18:01
Oct 13
2.75
-0.29453.041493
5102.67
-
-
-
18:01
Oct 13
2.75
-0.29453.041493
515
-
-
-
-
18:01
Oct 13
2.96
-0.3043.26741
5153.183.183.183.18 18:01
Oct 13
2.96
-0.3043.26741
5203.16
-
-
-
18:01
Oct 13
3.18
-0.32603.502070
5203.163.163.083.10 18:01
Oct 13
3.18
-0.32603.502070
5253.30
-
-
-
18:01
Oct 13
3.41
-0.34943.75225
5253.303.303.303.30 18:01
Oct 13
3.41
-0.34943.75225
530
-
-
-
-
18:01
Oct 13
3.66
-0.3664.02617
530
-
-
-
4.28 18:01
Oct 13
3.66
-0.3664.02617
535
-
-
-
4.34 18:01
Oct 13
3.91
-0.38
-
4.29201
535
-
-
-
-
18:01
Oct 13
3.91
-0.38
-
4.29201
5404.124.124.124.12 18:01
Oct 13
4.19
-
40
-
0
545
-
-
-
-
18:01
Oct 13
4.47
-0.42
-
4.8935
545
-
-
-
5.60 18:01
Oct 13
4.47
-0.42
-
4.8935
550
-
-
-
5.97 18:01
Oct 13
4.77
-0.43
-
5.201517
550
-
-
-
-
18:01
Oct 13
4.77
-0.43
-
5.201517
555
-
-
-
-
18:01
Oct 13
5.08
-0.46
-
5.543
555
-
-
-
6.82 18:01
Oct 13
5.08
-0.46
-
5.543
560
-
-
-
5.55 18:01
Oct 13
5.40
-0.48
-
5.8810
560
-
-
-
-
18:01
Oct 13
5.40
-0.48
-
5.8810
565
-
-
-
-
18:01
Oct 13
5.74
-0.50
-
6.2410
565
-
-
-
6.09 18:01
Oct 13
5.74
-0.50
-
6.2410
570
-
-
-
-
18:01
Oct 13
6.09
-0.51
-
6.603
570
-
-
-
7.65 18:01
Oct 13
6.09
-0.51
-
6.603
575
-
-
-
-
18:01
Oct 13
6.45
-0.53
-
6.9811
575
-
-
-
6.56 18:01
Oct 13
6.45
-0.53
-
6.9811
580
-
-
-
-
18:01
Oct 13
6.82
-0.55
-
7.371
580
-
-
-
6.67 18:01
Oct 13
6.82
-0.55
-
7.371
590
-
-
-
-
18:01
Oct 13
7.60
-0.59
-
8.193
590
-
-
-
7.80 18:01
Oct 13
7.60
-0.59
-
8.193
600
-
-
-
10.09 18:01
Oct 13
8.42
-0.62
-
9.041456
600
-
-
-
-
18:01
Oct 13
8.42
-0.62
-
9.041456
640
-
-
-
-
18:01
Oct 13
12.02
-0.69
-
12.714
640
-
-
-
14.26 18:01
Oct 13
12.02
-0.69
-
12.714
715
-
-
-
-
18:01
Oct 13
19.32
-0.73
-
20.051
715
-
-
-
21.81 18:01
Oct 13
19.32
-0.73
-
20.051
740
-
-
-
-
18:01
Oct 13
21.80
-0.74
-
22.541
740
-
-
-
26.26 18:01
Oct 13
21.80
-0.74
-
22.541
745
-
-
-
-
18:01
Oct 13
22.30
-0.74
-
23.04
-
745
-
-
-
24.42 18:01
Oct 13
22.30
-0.74
-
23.04
-
750
-
-
-
-
18:01
Oct 13
22.80
-0.73
-
23.5350
750
-
-
-
-
18:01
Oct 13
22.80
-0.73
-
23.5350
765
-
-
-
-
18:01
Oct 13
24.29
-0.74
-
25.03
-
765
-
-
-
27.49 18:01
Oct 13
24.29
-0.74
-
25.03
-
790
-
-
-
29.24 18:01
Oct 13
26.79
-0.74
-
27.53
-
795
-
-
-
-
18:01
Oct 13
27.29
-0.74
-
28.03
-
795
-
-
-
30.41 18:01
Oct 13
27.29
-0.74
-
28.03
-
800
-
-
-
-
18:01
Oct 13
27.79
-0.74
-
28.5350
800
-
-
-
-
18:01
Oct 13
27.79
-0.74
-
28.5350
980
-
-
-
-
18:01
Oct 13
45.79
-0.74
-
46.531
980
-
-
-
47.65 18:01
Oct 13
45.79
-0.74
-
46.531
1000
-
-
-
-
18:01
Oct 13
47.79
-0.74
-
48.53150

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